date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1985-07-01,47.88,48.0,47.38,47.38,81600,1.67713314846758,1.68133648969181,1.65961922669996,1.65961922669996,2329575.32535201,0.0,1.0
1985-07-02,48.25,48.5,48.0,48.0,38800,1.69009345057562,1.69885041145943,1.68133648969181,1.68133648969181,1107690.2282311,0.0,1.0
1985-07-03,48.38,48.38,48.13,48.25,36200,1.6946470702352,1.6946470702352,1.68589010935139,1.69009345057562,1033463.56345273,0.0,1.0
1985-07-05,48.0,48.5,48.0,48.38,18800,1.68133648969181,1.69885041145943,1.68133648969181,1.6946470702352,536715.88378208,0.0,1.0
1985-07-08,48.25,48.38,47.75,48.0,59000,1.69009345057562,1.6946470702352,1.672579528808,1.68133648969181,1684374.31612461,0.0,1.0
1985-07-09,48.5,48.5,48.25,48.25,77800,1.69885041145943,1.69885041145943,1.69009345057562,1.69009345057562,2221090.1999067,0.0,1.0
1985-07-10,48.63,48.63,48.25,48.5,22200,1.70340403111901,1.70340403111901,1.69009345057562,1.69885041145943,633781.522338416,0.0,1.0
1985-07-11,48.75,48.88,48.25,48.63,20800,1.70760737234324,1.71216099200282,1.69009345057562,1.70340403111901,593813.318226984,0.0,1.0
1985-07-12,48.38,48.63,48.0,48.63,34400,1.6946470702352,1.70340403111901,1.68133648969181,1.70340403111901,982075.872452319,0.0,1.0
1985-07-15,48.25,49.13,48.0,48.38,81600,1.69009345057562,1.72091795288664,1.68133648969181,1.6946470702352,2329575.32535201,0.0,1.0
1985-07-16,47.75,48.38,47.75,48.25,53200,1.672579528808,1.6946470702352,1.672579528808,1.69009345057562,1518791.7562344,0.0,1.0
1985-07-17,47.25,48.0,47.0,47.75,84600,1.65506560704037,1.68133648969181,1.64630864615656,1.672579528808,2415221.47701937,0.0,1.0
1985-07-18,47.25,47.38,47.0,47.25,22800,1.65506560704037,1.65961922669996,1.64630864615656,1.65506560704037,650910.752671886,0.0,1.0
1985-07-19,47.25,47.38,47.0,47.25,59600,1.65506560704037,1.65961922669996,1.64630864615656,1.65506560704037,1701503.54645809,0.0,1.0
1985-07-22,47.75,47.75,47.38,47.38,47000,1.672579528808,1.672579528808,1.65961922669996,1.65961922669996,1341789.7094552,0.0,1.0
1985-07-23,46.13,47.88,46.13,47.75,55200,1.6158344222809,1.67713314846758,1.6158344222809,1.672579528808,1575889.1906793,0.0,1.0
1985-07-24,45.75,46.38,45.75,46.13,73600,1.6025238417375,1.62459138316471,1.6025238417375,1.6158344222809,2101185.58757241,0.0,1.0
1985-07-25,44.5,46.0,44.5,45.75,47800,1.55873903731845,1.61128080262132,1.55873903731845,1.6025238417375,1364628.68323316,0.0,1.0
1985-07-26,43.75,44.25,43.5,44.25,101000,1.53246815466701,1.54998207643464,1.5237111937832,1.54998207643464,2883420.43946757,0.0,1.0
1985-07-29,43.75,44.25,43.5,44.25,101000,1.53246815466701,1.54998207643464,1.5237111937832,1.54998207643464,2883420.43946757,0.0,1.0
1985-07-30,44.38,44.38,43.88,43.88,70800,1.55453569609422,1.55453569609422,1.53702177432659,1.53702177432659,2021249.17934953,0.0,1.0
1985-07-31,44.88,45.0,44.25,44.38,68600,1.57204961786184,1.57625295908607,1.54998207643464,1.55453569609422,1958442.00146015,0.0,1.0
1985-08-01,45.38,45.5,44.88,44.88,62200,1.58956353962946,1.59376688085369,1.57204961786184,1.57204961786184,1775730.21123646,0.0,1.0
1985-08-02,45.5,45.63,45.38,45.38,38400,1.59376688085369,1.59832050051328,1.58956353962946,1.58956353962946,1096270.74134212,0.0,1.0
1985-08-05,45.0,45.5,44.75,45.5,25600,1.57625295908607,1.59376688085369,1.56749599820226,1.59376688085369,730847.160894748,0.0,1.0
1985-08-06,44.88,45.38,44.88,45.0,36200,1.57204961786184,1.58956353962946,1.57204961786184,1.57625295908607,1033463.56345273,0.0,1.0
1985-08-07,44.5,45.0,44.13,44.88,28200,1.55873903731845,1.57625295908607,1.54577873521041,1.57204961786184,805073.82567312,0.0,1.0
1985-08-08,44.25,44.75,44.13,44.5,23600,1.54998207643464,1.56749599820226,1.54577873521041,1.55873903731845,673749.726449844,0.0,1.0
1985-08-09,44.63,44.75,44.25,44.25,64200,1.56329265697803,1.56749599820226,1.54998207643464,1.54998207643464,1832827.64568136,0.0,1.0
1985-08-12,45.38,45.38,44.5,44.63,62800,1.58956353962946,1.58956353962946,1.55873903731845,1.56329265697803,1792859.44156993,0.0,1.0
1985-08-13,45.25,45.38,45.0,45.38,14000,1.58500991996988,1.58956353962946,1.57625295908607,1.58956353962946,399682.041114316,0.0,1.0
1985-08-14,45.0,45.25,44.75,45.25,46600,1.57625295908607,1.58500991996988,1.56749599820226,1.58500991996988,1330370.22256622,0.0,1.0
1985-08-15,44.5,45.0,44.25,45.0,46000,1.55873903731845,1.57625295908607,1.54998207643464,1.57625295908607,1313240.99223275,0.0,1.0
1985-08-16,43.88,44.63,43.88,44.5,65800,1.53702177432659,1.56329265697803,1.53702177432659,1.55873903731845,1878505.59323729,0.0,1.0
1985-08-19,43.88,44.0,43.5,43.88,45200,1.53702177432659,1.54122511555082,1.5237111937832,1.53702177432659,1290402.01845479,0.0,1.0
1985-08-20,44.25,44.38,44.0,44.0,17000,1.54998207643464,1.55453569609422,1.54122511555082,1.54122511555082,485328.192781667,0.0,1.0
1985-08-21,43.88,44.38,43.88,44.25,26600,1.53702177432659,1.55453569609422,1.53702177432659,1.54998207643464,759395.878117202,0.0,1.0
1985-08-22,43.75,43.88,43.75,43.88,13400,1.53246815466701,1.53702177432659,1.53246815466701,1.53702177432659,382552.810780845,0.0,1.0
1985-08-23,42.88,43.88,42.88,43.75,66400,1.50199393079135,1.53702177432659,1.50199393079135,1.53246815466701,1895634.82357075,0.0,1.0
1985-08-26,43.38,43.38,42.88,42.88,61200,1.51950785255897,1.51950785255897,1.50199393079135,1.50199393079135,1747181.49401401,0.0,1.0
1985-08-27,43.38,43.5,43.25,43.38,28800,1.51950785255897,1.5237111937832,1.51495423289939,1.51950785255897,822203.056006593,0.0,1.0
1985-08-28,43.25,43.38,43.0,43.38,54000,1.51495423289939,1.51950785255897,1.50619727201558,1.51950785255897,1541630.73001236,0.0,1.0
1985-08-29,43.0,43.25,43.0,43.25,48800,1.50619727201558,1.51495423289939,1.50619727201558,1.51495423289939,1393177.40045561,0.0,1.0
1985-08-30,43.75,44.0,43.0,43.0,71400,1.53246815466701,1.54122511555082,1.50619727201558,1.50619727201558,2038378.40968301,0.0,1.0
1985-09-03,44.38,44.38,43.88,43.88,28400,1.55453569609422,1.55453569609422,1.53702177432659,1.53702177432659,810783.56911761,0.0,1.0
1985-09-04,44.63,45.25,44.5,44.5,68600,1.56329265697803,1.58500991996988,1.55873903731845,1.55873903731845,1958442.00146014,0.0,1.0
1985-09-05,44.5,44.88,44.5,44.63,17800,1.55873903731845,1.57204961786184,1.55873903731845,1.56329265697803,508167.166559629,0.0,1.0
1985-09-06,44.88,45.0,44.63,44.63,21400,1.57204961786184,1.57625295908607,1.56329265697803,1.56329265697803,610942.548560454,0.0,1.0
1985-09-09,45.38,45.38,44.75,44.88,77800,1.58956353962946,1.58956353962946,1.56749599820226,1.57204961786184,2221090.1999067,0.0,1.0
1985-09-10,45.38,45.75,45.25,45.38,55800,1.58956353962946,1.6025238417375,1.58500991996988,1.58956353962946,1593018.42101278,0.0,1.0
1985-09-11,44.88,45.5,44.88,45.38,39800,1.57204961786184,1.59376688085369,1.57204961786184,1.58956353962946,1136238.94545355,0.0,1.0
1985-09-12,44.13,45.13,44.13,44.88,18800,1.54577873521041,1.58080657874565,1.54577873521041,1.57204961786184,536715.883782079,0.0,1.0
1985-09-13,43.75,44.13,43.25,44.13,64800,1.53246815466701,1.54577873521041,1.51495423289939,1.54577873521041,1849956.87601483,0.0,1.0
1985-09-16,44.13,44.63,43.75,43.75,23200,1.54577873521041,1.56329265697803,1.53246815466701,1.53246815466701,662330.239560864,0.0,1.0
1985-09-17,43.75,44.63,43.63,44.13,26600,1.53246815466701,1.56329265697803,1.52826481344278,1.54577873521041,759395.878117201,0.0,1.0
1985-09-18,43.5,43.75,43.38,43.75,26000,1.5237111937832,1.53246815466701,1.51950785255897,1.53246815466701,742266.647783729,0.0,1.0
1985-09-19,44.38,44.5,43.38,43.5,63200,1.55453569609422,1.55873903731845,1.51950785255897,1.5237111937832,1804278.92845891,0.0,1.0
1985-09-20,44.25,44.88,44.0,44.38,71200,1.54998207643464,1.57204961786184,1.54122511555082,1.55453569609422,2032668.66623851,0.0,1.0
1985-09-23,44.5,44.75,44.38,44.38,23200,1.55873903731845,1.56749599820226,1.55453569609422,1.55453569609422,662330.239560864,0.0,1.0
1985-09-24,44.88,45.25,44.5,44.5,26200,1.57204961786184,1.58500991996988,1.55873903731845,1.55873903731845,747976.391228219,0.0,1.0
1985-09-25,44.25,44.88,44.25,44.88,18000,1.54998207643464,1.57204961786184,1.54998207643464,1.57204961786184,513876.910004118,0.0,1.0
1985-09-26,44.88,45.0,44.0,44.25,73200,1.57204961786184,1.57625295908607,1.54122511555082,1.54998207643464,2089766.10068342,0.0,1.0
1985-09-30,45.13,45.75,44.75,44.88,49600,1.58080657874565,1.6025238417375,1.56749599820226,1.57204961786184,1416016.37423358,0.0,1.0
1985-10-01,45.63,45.63,44.63,45.13,72600,1.59832050051328,1.59832050051328,1.56329265697803,1.58080657874565,2072636.87034994,0.0,1.0
1985-10-02,46.0,47.38,46.0,46.0,164400,1.61128080262132,1.65961922669996,1.61128080262132,1.61128080262132,4693409.11137095,0.0,1.0
1985-10-03,46.63,46.88,46.25,46.25,83200,1.63334834404852,1.64210530493233,1.62003776350513,1.62003776350513,2375253.27290793,0.0,1.0
1985-10-04,46.38,46.63,46.38,46.63,32400,1.62459138316471,1.63334834404852,1.62459138316471,1.63334834404852,924978.438007415,0.0,1.0
1985-10-07,46.88,46.88,46.5,46.5,74000,1.64210530493233,1.64210530493233,1.62879472438894,1.62879472438894,2112605.07446139,0.0,1.0
1985-10-08,47.13,47.13,46.5,46.88,55200,1.65086226581614,1.65086226581614,1.62879472438894,1.64210530493233,1575889.1906793,0.0,1.0
1985-10-09,47.63,47.88,47.25,47.25,97800,1.66837618758377,1.67713314846758,1.65506560704037,1.65506560704037,2792064.54435571,0.0,1.0
1985-10-10,47.75,47.88,47.38,47.63,36600,1.672579528808,1.67713314846758,1.65961922669996,1.66837618758377,1044883.05034171,0.0,1.0
1985-10-11,48.38,48.38,47.5,47.75,73400,1.6946470702352,1.6946470702352,1.66382256792418,1.672579528808,2095475.84412791,0.0,1.0
1985-10-14,47.88,48.13,47.63,48.13,32600,1.67713314846758,1.68589010935139,1.66837618758377,1.68589010935139,930688.181451905,0.0,1.0
1985-10-15,47.25,48.0,47.0,47.88,55400,1.65506560704037,1.68133648969181,1.64630864615656,1.67713314846758,1581598.93412379,0.0,1.0
1985-10-16,48.0,48.13,47.25,47.25,38200,1.68133648969181,1.68589010935139,1.65506560704037,1.65506560704037,1090560.99789763,0.0,1.0
1985-10-17,48.5,48.5,48.0,48.0,67600,1.69885041145943,1.69885041145943,1.68133648969181,1.68133648969181,1929893.2842377,0.0,1.0
1985-10-18,48.5,49.13,48.38,48.5,46800,1.69885041145943,1.72091795288664,1.6946470702352,1.69885041145943,1336079.96601071,0.0,1.0
1985-10-21,48.25,48.63,47.88,48.5,29000,1.69009345057562,1.70340403111901,1.67713314846758,1.69885041145943,827912.799451082,0.0,1.0
1985-10-22,47.75,48.25,47.5,48.25,90200,1.672579528808,1.69009345057562,1.66382256792418,1.69009345057562,2575094.29346508,0.0,1.0
1985-10-23,48.0,48.25,47.5,47.75,26400,1.68133648969181,1.69009345057562,1.66382256792418,1.672579528808,753686.134672708,0.0,1.0
1985-10-24,47.63,48.0,47.38,48.0,17600,1.66837618758377,1.68133648969181,1.65961922669996,1.68133648969181,502457.423115139,0.0,1.0
1985-10-25,47.38,47.75,47.0,47.63,19200,1.65961922669996,1.672579528808,1.64630864615656,1.66837618758377,548135.37067106,0.0,1.0
1985-10-28,47.25,48.5,47.13,47.38,21400,1.65506560704037,1.69885041145943,1.65086226581614,1.65961922669996,610942.548560455,0.0,1.0
1985-10-29,48.0,48.25,47.38,47.38,56600,1.68133648969181,1.69009345057562,1.65961922669996,1.65961922669996,1615857.39479073,0.0,1.0
1985-10-30,49.25,49.38,48.0,48.0,64400,1.72512129411087,1.72967491377045,1.68133648969181,1.68133648969181,1838537.38912585,0.0,1.0
1985-10-31,49.38,49.63,49.0,49.25,45000,1.72967491377045,1.73843187465426,1.71636433322705,1.72512129411087,1284692.2750103,0.0,1.0
1985-11-01,50.0,50.13,48.88,49.38,63200,1.7513921767623,1.75594579642188,1.71216099200282,1.72967491377045,1804278.92845891,0.0,1.0
1985-11-04,50.0,50.88,49.5,50.0,60000,1.7513921767623,1.78221667907332,1.73387825499468,1.7513921767623,1712923.03334707,0.0,1.0
1985-11-05,49.75,50.38,49.75,50.0,34400,1.74263521587849,1.76470275730569,1.74263521587849,1.7513921767623,982075.872452317,0.0,1.0
1985-11-06,49.38,49.88,49.13,49.75,66600,1.72967491377045,1.74718883553807,1.72091795288664,1.74263521587849,1901344.56701524,0.0,1.0
1985-11-07,49.63,49.63,49.0,49.0,59600,1.73843187465426,1.73843187465426,1.71636433322705,1.71636433322705,1701503.54645808,0.0,1.0
1985-11-08,49.75,49.88,49.63,49.63,25800,1.74263521587849,1.74718883553807,1.73843187465426,1.73843187465426,736556.904339238,0.0,1.0
1985-11-11,50.5,50.5,49.5,49.75,77800,1.76890609852992,1.76890609852992,1.73387825499468,1.74263521587849,2221090.1999067,0.0,1.0
1985-11-12,50.25,50.75,50.0,50.5,121000,1.76014913764611,1.77766305941373,1.7513921767623,1.76890609852992,3454394.78391659,0.0,1.0
1985-11-13,50.38,50.38,50.0,50.25,69400,1.76470275730569,1.76470275730569,1.7513921767623,1.76014913764611,1981280.97523811,0.0,1.0
1985-11-14,50.38,50.5,50.13,50.38,81400,1.76470275730569,1.76890609852992,1.75594579642188,1.76470275730569,2323865.58190752,0.0,1.0
1985-11-15,51.13,51.13,50.38,50.38,86400,1.79097363995713,1.79097363995713,1.76470275730569,1.76470275730569,2466609.16801977,0.0,1.0
1985-11-18,51.38,51.5,50.5,51.13,61600,1.79973060084094,1.80393394206517,1.76890609852992,1.79097363995713,1758600.98090299,0.0,1.0
1985-11-19,51.25,51.75,51.0,51.38,43200,1.79517698118136,1.81269090294898,1.78642002029755,1.79973060084094,1233304.58400989,0.0,1.0
1985-11-20,52.13,52.25,51.25,51.25,42000,1.82600148349237,1.8302048247166,1.79517698118136,1.79517698118136,1199046.12334295,0.0,1.0
1985-11-21,52.75,53.0,52.25,52.25,38200,1.84771874648423,1.85647570736804,1.8302048247166,1.8302048247166,1090560.99789763,0.0,1.0
1985-11-22,52.75,53.38,52.38,52.75,107600,1.84771874648423,1.86978628791143,1.83475844437619,1.84771874648423,3071841.97313573,0.0,1.0
1985-11-25,52.5,52.75,52.13,52.75,49200,1.83896178560042,1.84771874648423,1.82600148349237,1.84771874648423,1404596.88734459,0.0,1.0
1985-11-26,52.75,52.88,52.38,52.5,28600,1.84771874648423,1.85227236614381,1.83475844437619,1.83896178560042,816493.3125621,0.0,1.0
1985-11-27,53.25,53.25,52.5,52.75,16800,1.86523266825185,1.86523266825185,1.83896178560042,1.84771874648423,479618.449337178,0.0,1.0
1985-11-29,54.0,54.25,53.0,53.25,40200,1.89150355090328,1.9002605117871,1.85647570736804,1.86523266825185,1147658.43234254,0.0,1.0
1985-12-02,53.88,54.5,53.75,54.0,63200,1.88730020967905,1.90901747267091,1.88274659001947,1.89150355090328,1804278.92845891,0.0,1.0
1985-12-03,53.75,54.25,53.63,53.88,23800,1.88274659001947,1.9002605117871,1.87854324879524,1.88730020967905,679459.469894337,0.0,1.0
1985-12-04,54.63,54.63,53.38,53.75,89600,1.91357109233049,1.91357109233049,1.86978628791143,1.88274659001947,2557965.06313162,0.0,1.0
1985-12-05,53.88,55.0,53.88,54.63,247200,1.88730020967905,1.92653139443853,1.88730020967905,1.91357109233049,7057242.89738993,0.0,1.0
1985-12-06,53.88,54.25,53.5,53.88,121200,1.88730020967905,1.9002605117871,1.87398962913566,1.88730020967905,3460104.52736108,0.0,1.0
1985-12-09,54.25,54.25,53.63,53.88,76400,1.9002605117871,1.9002605117871,1.87854324879524,1.88730020967905,2181121.99579526,0.0,1.0
1985-12-10,53.5,54.25,53.38,54.25,50800,1.87398962913566,1.9002605117871,1.86978628791143,1.9002605117871,1450274.83490052,0.0,1.0
1985-12-11,53.5,53.88,53.13,53.5,47600,1.87398962913566,1.88730020967905,1.86102932702762,1.87398962913566,1358918.93978867,0.0,1.0
1985-12-12,53.13,53.75,52.63,53.5,96200,1.86102932702762,1.88274659001947,1.84351540526,1.87398962913566,2746386.5967998,0.0,1.0
1985-12-13,53.75,54.0,52.63,53.13,68400,1.88274659001947,1.89150355090328,1.84351540526,1.86102932702762,1952732.25801566,0.0,1.0
1985-12-16,54.25,54.38,53.5,53.75,76800,1.9002605117871,1.90481413144668,1.87398962913566,1.88274659001947,2192541.48268424,0.0,1.0
1985-12-17,54.38,54.88,54.13,54.25,46000,1.90481413144668,1.9223280532143,1.89605717056287,1.9002605117871,1313240.99223275,0.0,1.0
1985-12-18,53.38,54.25,53.38,54.25,42600,1.86978628791143,1.9002605117871,1.86978628791143,1.9002605117871,1216175.35367642,0.0,1.0
1985-12-19,53.25,53.38,52.75,53.38,42200,1.86523266825185,1.86978628791143,1.84771874648423,1.86978628791143,1204755.86678744,0.0,1.0
1985-12-20,53.88,54.25,53.25,53.25,94200,1.88730020967905,1.9002605117871,1.86523266825185,1.86523266825185,2689289.1623549,0.0,1.0
1985-12-23,52.5,53.88,52.5,53.88,53200,1.83896178560042,1.88730020967905,1.83896178560042,1.88730020967905,1518791.75623439,0.0,1.0
1985-12-24,51.88,52.5,51.63,52.5,22800,1.81724452260856,1.83896178560042,1.80848756172475,1.83896178560042,650910.752671886,0.0,1.0
1985-12-26,52.13,52.38,51.75,51.88,47000,1.82600148349237,1.83475844437619,1.81269090294898,1.81724452260856,1341789.7094552,0.0,1.0
1985-12-27,52.0,52.25,51.75,52.13,24600,1.82144786383279,1.8302048247166,1.81269090294898,1.82600148349237,702298.443672298,0.0,1.0
1985-12-30,51.63,52.0,51.5,52.0,21600,1.80848756172475,1.82144786383279,1.80393394206517,1.82144786383279,616652.292004944,0.0,1.0
1985-12-31,51.5,51.5,50.5,51.5,108600,1.80393394206517,1.80393394206517,1.76890609852992,1.80393394206517,3100390.69035819,0.0,1.0
1986-01-02,50.63,51.5,50.63,51.5,99200,1.77345971818951,1.80393394206517,1.77345971818951,1.80393394206517,2832032.74846714,0.0,1.0
1986-01-03,51.13,51.38,50.75,50.75,70000,1.79097363995713,1.79973060084094,1.77766305941373,1.77766305941373,1998410.20557157,0.0,1.0
1986-01-06,50.88,51.25,50.25,51.13,32600,1.78221667907332,1.79517698118136,1.76014913764611,1.79097363995713,930688.181451904,0.0,1.0
1986-01-07,50.75,51.0,50.63,50.88,78400,1.77766305941373,1.78642002029755,1.77345971818951,1.78221667907332,2238219.43024017,0.0,1.0
1986-01-08,49.0,50.88,49.0,50.75,148200,1.71636433322705,1.78221667907332,1.71636433322705,1.77766305941373,4230919.89236726,0.0,1.0
1986-01-09,48.13,49.13,47.75,49.0,135200,1.68589010935139,1.72091795288664,1.672579528808,1.71636433322705,3859786.56847539,0.0,1.0
1986-01-10,48.75,49.0,48.25,48.25,81800,1.70760737234324,1.71636433322705,1.69009345057562,1.69009345057562,2335285.0687965,0.0,1.0
1986-01-13,48.63,49.0,48.38,48.75,38000,1.70340403111901,1.71636433322705,1.6946470702352,1.70760737234324,1084851.25445314,0.0,1.0
1986-01-14,48.5,49.0,48.13,48.63,68800,1.69885041145943,1.71636433322705,1.68589010935139,1.70340403111901,1964151.74490464,0.0,1.0
1986-01-15,48.0,48.38,47.75,48.38,89400,1.68133648969181,1.6946470702352,1.672579528808,1.6946470702352,2552255.31968713,0.0,1.0
1986-01-16,46.88,48.25,46.5,48.0,90000,1.64210530493233,1.69009345057562,1.62879472438894,1.68133648969181,2569384.5500206,0.0,1.0
1986-01-17,48.25,48.25,47.0,47.0,144800,1.69009345057562,1.69009345057562,1.64630864615656,1.64630864615656,4133854.25381092,0.0,1.0
1986-01-20,49.63,49.88,48.0,48.25,68400,1.73843187465426,1.74718883553807,1.68133648969181,1.69009345057562,1952732.25801565,0.0,1.0
1986-01-21,48.88,50.0,48.75,49.63,38800,1.71216099200282,1.7513921767623,1.70760737234324,1.73843187465426,1107690.22823111,0.0,1.0
1986-01-22,49.88,50.25,48.88,48.88,50000,1.74718883553807,1.76014913764611,1.71216099200282,1.71216099200282,1427435.86112256,0.0,1.0
1986-01-23,51.38,51.5,50.0,50.0,57400,1.79973060084094,1.80393394206517,1.7513921767623,1.7513921767623,1638696.36856869,0.0,1.0
1986-01-24,52.63,52.63,51.63,51.63,48200,1.84351540526,1.84351540526,1.80848756172475,1.80848756172475,1376048.17012214,0.0,1.0
1986-01-27,53.63,53.75,52.0,52.63,91400,1.87854324879524,1.88274659001947,1.82144786383279,1.84351540526,2609352.75413204,0.0,1.0
1986-01-28,53.63,54.0,53.5,53.63,53600,1.87854324879524,1.89150355090328,1.87398962913566,1.87854324879524,1530211.24312338,0.0,1.0
1986-01-29,52.0,54.25,51.75,53.63,116000,1.82144786383279,1.9002605117871,1.81269090294898,1.87854324879524,3311651.19780433,0.0,1.0
1986-01-30,51.75,52.63,51.13,52.0,39400,1.81269090294898,1.84351540526,1.79097363995713,1.82144786383279,1124819.45856457,0.0,1.0
1986-01-31,52.63,53.13,51.63,51.75,41800,1.84351540526,1.86102932702762,1.80848756172475,1.81269090294898,1193336.37989845,0.0,1.0
1986-02-03,54.38,54.63,52.25,52.63,66200,1.90481413144668,1.91357109233049,1.8302048247166,1.84351540526,1889925.08012626,0.0,1.0
1986-02-04,54.13,55.38,54.0,54.38,126000,1.89605717056287,1.93984197498192,1.89150355090328,1.90481413144668,3597138.37002883,0.0,1.0
1986-02-05,53.75,54.0,53.25,54.0,82600,1.88274659001947,1.89150355090328,1.86523266825185,1.89150355090328,2358124.04257446,0.0,1.0
1986-02-06,53.63,54.13,53.5,53.75,32400,1.87854324879524,1.89605717056287,1.87398962913566,1.88274659001947,924978.438007417,0.0,1.0
1986-02-07,53.0,53.75,52.63,53.63,83800,1.85647570736804,1.88274659001947,1.84351540526,1.87854324879524,2392382.5032414,0.0,1.0
1986-02-10,53.88,53.88,53.0,53.0,60600,1.88730020967905,1.88730020967905,1.85647570736804,1.85647570736804,1730052.26368054,0.0,1.0
1986-02-11,53.13,54.0,52.88,53.88,32000,1.86102932702762,1.89150355090328,1.85227236614381,1.88730020967905,913558.951118435,0.0,1.0
1986-02-12,52.38,53.38,52.38,53.13,25000,1.83475844437619,1.86978628791143,1.83475844437619,1.86102932702762,713717.930561276,0.0,1.0
1986-02-13,52.88,52.88,52.13,52.38,91000,1.85227236614381,1.85227236614381,1.82600148349237,1.83475844437619,2597933.26724305,0.0,1.0
1986-02-14,54.75,54.75,53.0,53.0,59600,1.91777443355472,1.91777443355472,1.85647570736804,1.85647570736804,1701503.54645808,0.0,1.0
1986-02-18,55.5,56.0,54.13,54.75,108000,1.94404531620615,1.96155923797378,1.89605717056287,1.91777443355472,3083261.46002472,0.0,1.0
1986-02-19,55.0,55.75,54.75,55.5,38400,1.92653139443853,1.95280227708996,1.91777443355472,1.94404531620615,1096270.74134212,0.0,1.0
1986-02-20,55.25,55.38,54.75,55.0,41600,1.93528835532234,1.93984197498192,1.91777443355472,1.92653139443853,1187626.63645397,0.0,1.0
1986-02-21,55.25,55.5,55.13,55.25,66800,1.93528835532234,1.94404531620615,1.93108501409811,1.93528835532234,1907054.31045974,0.0,1.0
1986-02-24,54.63,55.25,54.0,55.25,37200,1.91357109233049,1.93528835532234,1.89150355090328,1.93528835532234,1062012.28067518,0.0,1.0
1986-02-25,53.5,54.38,53.25,54.38,40800,1.87398962913566,1.90481413144668,1.86523266825185,1.90481413144668,1164787.66267601,0.0,1.0
1986-02-26,53.88,53.88,53.0,53.5,35200,1.88730020967905,1.88730020967905,1.85647570736804,1.87398962913566,1004914.84623028,0.0,1.0
1986-02-27,55.0,55.0,53.63,53.88,36800,1.92653139443853,1.92653139443853,1.87854324879524,1.88730020967905,1050592.7937862,0.0,1.0
1986-02-28,56.25,56.38,55.13,55.13,87800,1.97031619885759,1.97486981851717,1.93108501409811,1.93108501409811,2506577.3721312,0.0,1.0
1986-03-03,56.0,56.25,55.25,56.25,82000,1.96155923797378,1.97031619885759,1.93528835532234,1.97031619885759,2340994.81224099,0.0,1.0
1986-03-04,56.38,57.0,55.75,56.0,79000,1.97486981851717,1.99658708150902,1.95280227708996,1.96155923797378,2255348.66057364,0.0,1.0
1986-03-05,57.38,57.38,56.63,56.63,124200,2.00989766205242,2.00989766205242,1.98362677940098,1.98362677940098,3545750.67902842,0.0,1.0
1986-03-06,58.0,58.25,57.13,57.38,57200,2.03161492504427,2.04037188592808,2.0011407011686,2.00989766205242,1632986.6251242,0.0,1.0
1986-03-07,59.25,59.63,57.75,58.0,76800,2.07539972946333,2.08871031000672,2.02285796416046,2.03161492504427,2192541.48268424,0.0,1.0
1986-03-10,59.25,59.5,59.0,59.25,53200,2.07539972946333,2.08415669034714,2.06664276857951,2.07539972946333,1518791.7562344,0.0,1.0
1986-03-11,61.13,61.13,58.63,59.25,65800,2.14125207530959,2.14125207530959,2.05368246647147,2.07539972946333,1878505.59323728,0.0,1.0
1986-03-12,60.75,62.0,60.63,61.13,73200,2.12794149476619,2.17172629918525,2.12373815354197,2.14125207530959,2089766.10068343,0.0,1.0
1986-03-13,60.88,61.38,60.5,60.75,59800,2.13249511442578,2.1500090361934,2.11918453388238,2.12794149476619,1707213.28990257,0.0,1.0
1986-03-14,61.88,61.88,60.75,60.88,82600,2.16752295796102,2.16752295796102,2.12794149476619,2.13249511442578,2358124.04257446,0.0,1.0
1986-03-17,60.5,61.88,60.13,61.88,50400,2.11918453388238,2.16752295796102,2.10622423177434,2.16752295796102,1438855.34801154,0.0,1.0
1986-03-18,60.25,60.5,59.5,60.5,51600,2.11042757299857,2.11918453388238,2.08415669034714,2.11918453388238,1473113.80867848,0.0,1.0
1986-03-19,60.25,61.0,59.88,60.25,36000,2.11042757299857,2.13669845565001,2.09746727089053,2.11042757299857,1027753.82000824,0.0,1.0
1986-03-20,60.75,60.75,60.0,60.25,26600,2.12794149476619,2.12794149476619,2.10167061211476,2.11042757299857,759395.878117201,0.0,1.0
1986-03-21,60.0,61.25,60.0,60.75,94400,2.10167061211476,2.14545541653382,2.10167061211476,2.12794149476619,2694998.90579938,0.0,1.0
1986-03-24,60.5,60.5,59.38,60.0,62000,2.11918453388238,2.11918453388238,2.07995334912291,2.10167061211476,1770020.46779197,0.0,1.0
1986-03-25,60.63,60.63,60.0,60.5,24000,2.12373815354197,2.12373815354197,2.10167061211476,2.11918453388238,685169.213338825,0.0,1.0
1986-03-26,61.75,61.75,60.63,60.63,35800,2.16296933830144,2.16296933830144,2.12373815354197,2.12373815354197,1022044.07656375,0.0,1.0
1986-03-27,62.88,63.75,61.25,61.75,101200,2.20255080149627,2.23302502537193,2.14545541653382,2.16296933830144,2889130.18291205,0.0,1.0
1986-03-31,63.75,64.0,62.25,62.25,54400,2.23302502537193,2.24178198625574,2.18048326006906,2.18048326006906,1553050.21690134,0.0,1.0
1986-04-01,62.38,63.88,62.25,62.88,57400,2.18503687972865,2.23757864503151,2.18048326006906,2.20255080149627,1638696.36856869,0.0,1.0
1986-04-02,62.13,62.13,61.0,62.13,54800,2.17627991884483,2.17627991884483,2.13669845565001,2.17627991884483,1564469.70379032,0.0,1.0
1986-04-03,61.38,63.88,61.38,62.13,96200,2.1500090361934,2.23757864503151,2.1500090361934,2.17627991884483,2746386.5967998,0.0,1.0
1986-04-04,58.75,61.63,58.38,61.38,77600,2.0578858076957,2.15876599707721,2.04492550558766,2.1500090361934,2215380.45646221,0.0,1.0
1986-04-07,57.88,59.13,57.5,58.75,67000,2.02741158382004,2.0711963882391,2.01410100327664,2.0578858076957,1912764.05390422,0.0,1.0
1986-04-08,61.13,61.13,58.13,58.13,96800,2.14125207530959,2.14125207530959,2.03616854470385,2.03616854470385,2763515.82713326,0.0,1.0
1986-04-09,61.63,61.75,60.75,61.13,30200,2.15876599707721,2.16296933830144,2.12794149476619,2.14125207530959,862171.260118024,0.0,1.0
1986-04-10,62.25,63.0,61.88,61.88,48400,2.18048326006906,2.2067541427205,2.16752295796102,2.16752295796102,1381757.91356664,0.0,1.0
1986-04-11,62.38,62.75,62.0,62.25,83800,2.18503687972865,2.19799718183669,2.17172629918525,2.18048326006906,2392382.5032414,0.0,1.0
1986-04-14,63.25,63.25,62.5,62.5,29600,2.21551110360431,2.21551110360431,2.18924022095287,2.18924022095287,845042.029784553,0.0,1.0
1986-04-15,63.75,64.12,62.88,63.25,40400,2.23302502537193,2.24598532747997,2.20255080149627,2.21551110360431,1153368.17578703,0.0,1.0
1986-04-16,66.0,66.0,63.75,63.75,35600,2.31183767332624,2.31183767332624,2.23302502537193,2.23302502537193,1016334.33311926,0.0,1.0
1986-04-17,64.75,65.75,64.5,65.75,62000,2.26805286890718,2.30308071244242,2.25929590802337,2.30308071244242,1770020.46779197,0.0,1.0
1986-04-18,64.62,65.37,64.0,64.75,17400,2.2634992492476,2.28977013189903,2.24178198625574,2.26805286890718,496747.679670649,0.0,1.0
1986-04-21,64.75,65.37,63.75,64.62,20200,2.26805286890718,2.28977013189903,2.23302502537193,2.2634992492476,576684.087893512,0.0,1.0
1986-04-22,64.62,65.25,64.0,64.75,34400,2.2634992492476,2.2855667906748,2.24178198625574,2.26805286890718,982075.872452317,0.0,1.0
1986-04-23,64.25,64.87,64.0,64.62,31400,2.25053894713956,2.27225621013141,2.24178198625574,2.2634992492476,896429.720784963,0.0,1.0
1986-04-24,64.25,65.0,64.0,64.25,34200,2.25053894713956,2.27680982979099,2.24178198625574,2.25053894713956,976366.129007826,0.0,1.0
1986-04-25,63.63,64.25,63.13,64.25,44200,2.2288216841477,2.25053894713956,2.21130776238008,2.25053894713956,1261853.30123234,0.0,1.0
1986-04-28,65.62,65.62,63.63,63.63,78200,2.29852709278284,2.29852709278284,2.2288216841477,2.2288216841477,2232509.68679568,0.0,1.0
1986-04-29,64.25,66.75,63.25,65.62,67600,2.25053894713956,2.33810855597767,2.21551110360431,2.29852709278284,1929893.28423769,0.0,1.0
1986-04-30,64.0,64.25,62.75,64.25,69600,2.24178198625574,2.25053894713956,2.19799718183669,2.25053894713956,1986990.7186826,0.0,1.0
1986-05-01,64.5,64.5,63.5,64.0,56600,2.25929590802337,2.25929590802337,2.22426806448812,2.24178198625574,1615857.39479073,0.0,1.0
1986-05-02,63.13,64.25,63.0,64.25,43000,2.21130776238008,2.25053894713956,2.2067541427205,2.25053894713956,1227594.8405654,0.0,1.0
1986-05-05,64.12,64.12,63.0,63.13,20600,2.24598532747997,2.24598532747997,2.2067541427205,2.21130776238008,588103.574782494,0.0,1.0
1986-05-06,64.25,64.5,63.88,64.12,33000,2.25053894713956,2.25929590802337,2.23757864503151,2.24598532747997,942107.668340885,0.0,1.0
1986-05-07,62.75,64.37,61.75,64.25,38000,2.19799718183669,2.25474228836379,2.16296933830144,2.25053894713956,1084851.25445314,0.0,1.0
1986-05-08,64.75,64.87,62.88,62.88,69200,2.26805286890718,2.27225621013141,2.20255080149627,2.20255080149627,1975571.23179362,0.0,1.0
1986-05-09,66.5,66.5,65.0,65.0,54400,2.32935159509386,2.32935159509386,2.27680982979099,2.27680982979099,1553050.21690134,0.0,1.0
1986-05-12,65.75,66.37,65.25,66.37,70200,2.30308071244242,2.32479797543428,2.2855667906748,2.32479797543428,2004119.94901607,0.0,1.0
1986-05-13,65.87,66.5,65.25,65.75,84000,2.30728405366665,2.32935159509386,2.2855667906748,2.30308071244242,2398092.2466859,0.0,1.0
1986-05-14,65.5,65.87,65.0,65.87,41200,2.29432375155861,2.30728405366665,2.27680982979099,2.30728405366665,1176207.14956499,0.0,1.0
1986-05-15,64.37,66.0,64.12,65.5,205000,2.25474228836379,2.31183767332624,2.24598532747997,2.29432375155861,5852487.03060246,0.0,1.0
1986-05-16,65.25,65.37,64.0,64.37,36800,2.2855667906748,2.28977013189903,2.24178198625574,2.25474228836379,1050592.7937862,0.0,1.0
1986-05-19,66.75,67.0,65.62,65.62,45400,2.33810855597767,2.34686551686148,2.29852709278284,2.29852709278284,1296111.76189928,0.0,1.0
1986-05-20,69.0,69.25,66.75,66.75,77000,2.41692120393197,2.42567816481579,2.33810855597767,2.33810855597767,2198251.22612874,0.0,1.0
1986-05-21,68.0,69.25,68.0,69.0,25000,2.38189336039673,2.42567816481579,2.38189336039673,2.41692120393197,713717.930561277,0.0,1.0
1986-05-22,68.12,68.87,67.75,68.0,114600,2.38609670162096,2.41236758427239,2.37313639951292,2.38189336039673,3271682.99369289,0.0,1.0
1986-05-23,68.25,68.75,67.87,68.12,50600,2.39065032128054,2.40816424304816,2.37733974073715,2.38609670162096,1444565.09145603,0.0,1.0
1986-05-27,68.5,68.5,68.0,68.25,56000,2.39940728216435,2.39940728216435,2.38189336039673,2.39065032128054,1598728.16445726,0.0,1.0
1986-05-28,68.75,69.37,68.25,68.5,45400,2.40816424304816,2.42988150604002,2.39065032128054,2.39940728216435,1296111.76189928,0.0,1.0
1986-05-29,70.0,70.0,68.75,68.75,56200,2.45194904746722,2.45194904746722,2.40816424304816,2.40816424304816,1604437.90790175,0.0,1.0
1986-05-30,71.25,71.75,69.75,70.0,45200,2.49573385188628,2.5132477736539,2.44319208658341,2.45194904746722,1290402.01845479,0.0,1.0
1986-06-02,72.75,74.5,70.75,71.25,69800,2.54827561718915,2.60957434337583,2.47821993011865,2.49573385188628,1992700.46212708,0.0,1.0
1986-06-03,73.75,74.5,72.5,72.75,89600,2.58330346072439,2.60957434337583,2.53951865630534,2.54827561718915,2557965.06313162,0.0,1.0
1986-06-04,74.12,74.25,73.12,73.75,42000,2.59626376283243,2.60081738249202,2.56123591929719,2.58330346072439,1199046.12334295,0.0,1.0
1986-06-05,73.5,74.0,73.37,74.0,24600,2.57454649984058,2.5920604216082,2.569992880181,2.5920604216082,702298.443672298,0.0,1.0
1986-06-06,72.5,73.75,71.5,73.5,50200,2.53951865630534,2.58330346072439,2.50449081277009,2.57454649984058,1433145.60456704,0.0,1.0
1986-06-09,70.5,71.87,69.5,71.87,72800,2.46946296923484,2.51745111487813,2.4344351256996,2.51745111487813,2078346.61379444,0.0,1.0
1986-06-10,70.12,72.0,69.75,70.5,40200,2.45615238869145,2.52200473453771,2.44319208658341,2.46946296923484,1147658.43234253,0.0,1.0
1986-06-11,69.5,70.37,69.37,70.12,23400,2.4344351256996,2.46490934957526,2.42988150604002,2.45615238869145,668039.983005355,0.0,1.0
1986-06-12,69.12,70.0,67.62,69.5,41600,2.4211245451562,2.45194904746722,2.36858277985333,2.4344351256996,1187626.63645397,0.0,1.0
1986-06-13,71.25,71.62,69.0,69.12,74000,2.49573385188628,2.50869415399432,2.41692120393197,2.4211245451562,2112605.07446138,0.0,1.0
1986-06-16,72.87,72.87,71.0,71.25,66200,2.55247895841338,2.55247895841338,2.48697689100247,2.49573385188628,1889925.08012626,0.0,1.0
1986-06-17,72.5,73.5,71.75,72.87,34800,2.53951865630534,2.57454649984058,2.5132477736539,2.55247895841338,993495.359341296,0.0,1.0
1986-06-18,72.87,72.87,71.75,72.5,27200,2.55247895841338,2.55247895841338,2.5132477736539,2.53951865630534,776525.108450669,0.0,1.0
1986-06-19,73.0,73.62,72.5,72.87,76200,2.55703257807296,2.57874984106481,2.53951865630534,2.55247895841338,2175412.25235077,0.0,1.0
1986-06-20,73.37,73.62,72.87,73.0,124600,2.569992880181,2.57874984106481,2.55247895841338,2.55703257807296,3557170.16591741,0.0,1.0
1986-06-23,73.0,73.25,72.75,73.25,85200,2.55703257807296,2.56578953895677,2.54827561718915,2.56578953895677,2432350.70735283,0.0,1.0
1986-06-24,75.5,75.5,72.12,73.0,294400,2.64460218691107,2.64460218691107,2.52620807576194,2.55703257807296,8404742.35028961,0.0,1.0
1986-06-25,76.62,77.0,75.25,75.5,107000,2.68383337167055,2.69714395221394,2.63584522602726,2.64460218691107,3054712.74280227,0.0,1.0
1986-06-26,79.0,79.0,76.5,76.62,140200,2.76719963928443,2.76719963928443,2.67963003044632,2.68383337167055,4002530.15458765,0.0,1.0
1986-06-27,80.25,80.25,78.75,79.0,144000,2.81098444370349,2.81098444370349,2.75844267840062,2.76719963928443,4111015.28003296,0.0,1.0
1986-06-30,80.62,80.75,79.5,80.25,69000,2.82394474581153,2.82849836547111,2.78471356105206,2.81098444370349,1969861.48834913,0.0,1.0
1986-07-01,81.25,81.75,80.25,80.62,75600,2.84601228723874,2.86352620900636,2.81098444370349,2.82394474581153,2158283.0220173,0.0,1.0
1986-07-02,81.62,81.87,80.75,80.75,64400,2.85897258934678,2.86772955023059,2.82849836547111,2.82849836547111,1838537.38912585,0.0,1.0
1986-07-03,82.87,83.0,81.75,81.75,75600,2.90275739376584,2.90731101342542,2.86352620900636,2.86352620900636,2158283.0220173,0.0,1.0
1986-07-07,80.62,82.62,80.5,82.62,102000,2.82394474581153,2.89400043288202,2.8197414045873,2.89400043288202,2911969.15669002,0.0,1.0
1986-07-08,80.25,80.25,77.75,80.25,225200,2.81098444370349,2.81098444370349,2.72341483486538,2.81098444370349,6429171.11849599,0.0,1.0
1986-07-09,79.37,80.37,79.25,80.37,76400,2.78015994139248,2.81518778492772,2.77595660016825,2.81518778492772,2181121.99579526,0.0,1.0
1986-07-10,80.0,80.0,77.5,79.37,105600,2.80222748281968,2.80222748281968,2.71465787398157,2.78015994139248,3014744.53869084,0.0,1.0
1986-07-11,79.75,80.37,79.25,80.37,36400,2.79347052193587,2.81518778492772,2.77595660016825,2.81518778492772,1039173.30689722,0.0,1.0
1986-07-14,77.5,79.75,77.0,79.5,68400,2.71465787398157,2.79347052193587,2.69714395221394,2.78471356105206,1952732.25801565,0.0,1.0
1986-07-15,73.62,77.37,73.62,77.0,203800,2.57874984106481,2.71010425432198,2.57874984106481,2.69714395221394,5818228.56993554,0.0,1.0
1986-07-16,73.25,73.62,72.37,73.37,114200,2.56578953895677,2.57874984106481,2.53496503664575,2.569992880181,3260263.50680391,0.0,1.0
1986-07-17,75.25,76.12,73.25,73.5,78000,2.63584522602726,2.66631944990293,2.56578953895677,2.57454649984058,2226799.94335119,0.0,1.0
1986-07-18,75.25,76.5,74.87,75.75,55800,2.63584522602726,2.67963003044632,2.62253464548387,2.65335914779488,1593018.42101277,0.0,1.0
1986-07-21,75.37,75.37,74.87,75.0,69200,2.64004856725149,2.64004856725149,2.62253464548387,2.62708826514345,1975571.23179362,0.0,1.0
1986-07-22,76.0,76.62,75.37,75.37,23800,2.6621161086787,2.68383337167055,2.64004856725149,2.64004856725149,679459.469894335,0.0,1.0
1986-07-23,76.62,77.0,76.0,76.25,34200,2.68383337167055,2.69714395221394,2.6621161086787,2.67087306956251,976366.129007827,0.0,1.0
1986-07-24,77.5,77.5,76.5,76.62,66600,2.71465787398157,2.71465787398157,2.67963003044632,2.68383337167055,1901344.56701524,0.0,1.0
1986-07-25,79.5,79.75,77.87,78.0,38800,2.78471356105206,2.79347052193587,2.72761817608961,2.73217179574919,1107690.2282311,0.0,1.0
1986-07-28,77.5,79.25,77.12,79.25,94200,2.71465787398157,2.77595660016825,2.70134729343817,2.77595660016825,2689289.16235489,0.0,1.0
1986-07-29,77.5,78.0,76.75,77.5,62000,2.71465787398157,2.73217179574919,2.68838699133013,2.71465787398157,1770020.46779196,0.0,1.0
1986-07-30,76.62,77.25,75.75,77.0,93800,2.68383337167055,2.70590091309775,2.65335914779488,2.69714395221394,2677869.67546591,0.0,1.0
1986-07-31,76.37,76.75,76.25,76.62,49000,2.67507641078674,2.68838699133013,2.67087306956251,2.68383337167055,1398887.1439001,0.0,1.0
1986-08-01,75.5,76.25,75.5,76.25,58400,2.64460218691107,2.67087306956251,2.64460218691107,2.67087306956251,1667245.08579115,0.0,1.0
1986-08-04,74.12,75.25,73.87,75.25,102000,2.59626376283243,2.63584522602726,2.58750680194862,2.63584522602726,2911969.15669002,0.0,1.0
1986-08-05,77.75,78.0,73.5,74.0,163400,2.72341483486538,2.73217179574919,2.57454649984058,2.5920604216082,4664860.3941485,0.0,1.0
1986-08-06,80.25,81.37,78.75,79.0,275000,2.81098444370349,2.85021562846297,2.75844267840062,2.76719963928443,7850897.23617406,0.0,1.0
1986-08-07,83.5,83.5,80.5,81.0,197000,2.92482493519304,2.92482493519304,2.8197414045873,2.83725532635493,5624097.29282287,0.0,1.0
1986-08-08,84.5,85.25,83.12,83.5,151400,2.95985277872829,2.98612366137972,2.91151435464965,2.92482493519304,4322275.78747909,0.0,1.0
1986-08-11,85.0,86.25,84.25,85.0,168600,2.97736670049591,3.02115150491497,2.95109581784448,2.97736670049591,4813313.72370526,0.0,1.0
1986-08-12,83.25,84.75,82.62,84.75,105800,2.91606797430923,2.9686097396121,2.89400043288202,2.9686097396121,3020454.28213533,0.0,1.0
1986-08-13,82.87,83.62,82.0,83.0,77600,2.90275739376584,2.92902827641727,2.87228316989017,2.90731101342542,2215380.4564622,0.0,1.0
1986-08-14,84.25,84.25,82.25,83.12,84400,2.95109581784448,2.95109581784448,2.88104013077398,2.91151435464965,2409511.73357487,0.0,1.0
1986-08-15,83.87,85.0,82.75,84.62,127600,2.93778523730108,2.97736670049591,2.89855405254161,2.96405611995252,3642816.31758476,0.0,1.0
1986-08-18,84.0,84.0,83.25,84.0,78800,2.94233885696066,2.94233885696066,2.91606797430923,2.94233885696066,2249638.91712915,0.0,1.0
1986-08-19,86.0,86.0,84.0,84.25,77000,3.01239454403116,3.01239454403116,2.94233885696066,2.95109581784448,2198251.22612873,0.0,1.0
1986-08-20,86.25,86.75,85.37,86.0,95400,3.02115150491497,3.03866542668259,2.99032700260395,3.01239454403116,2723547.62302183,0.0,1.0
1986-08-21,88.62,89.25,86.25,86.5,168400,3.1041674940935,3.12623503552071,3.02115150491497,3.02990846579878,4807603.98026077,0.0,1.0
1986-08-22,89.25,89.75,88.62,88.62,85000,3.12623503552071,3.14374895728833,3.1041674940935,3.1041674940935,2426640.96390834,0.0,1.0
1986-08-25,87.25,89.25,86.87,89.0,100800,3.05617934845021,3.12623503552071,3.04286876790682,3.11747807463689,2877710.69602307,0.0,1.0
1986-08-26,88.0,88.12,86.62,86.62,103800,3.08245023110165,3.08665357232588,3.03411180702301,3.03411180702301,2963356.84769042,0.0,1.0
1986-08-27,87.62,87.87,87.25,87.25,58200,3.06913965055825,3.07789661144207,3.05617934845021,3.05617934845021,1661535.34234666,0.0,1.0
1986-08-28,87.0,87.62,86.0,87.62,48200,3.0474223875664,3.06913965055825,3.01239454403116,3.06913965055825,1376048.17012214,0.0,1.0
1986-08-29,86.37,87.0,85.87,86.25,55400,3.0253548461392,3.0474223875664,3.00784092437157,3.02115150491497,1581598.93412379,0.0,1.0
1986-09-02,81.0,86.37,80.75,86.37,199000,2.83725532635493,3.0253548461392,2.82849836547111,3.0253548461392,5681194.72726776,0.0,1.0
1986-09-03,79.75,81.25,78.25,81.0,227200,2.79347052193587,2.84601228723874,2.740928756633,2.83725532635493,6486268.55294089,0.0,1.0
1986-09-04,79.5,81.0,79.25,79.87,180800,2.78471356105206,2.83725532635493,2.77595660016825,2.7976738631601,5161608.07381915,0.0,1.0
1986-09-05,77.75,79.5,77.62,79.37,110000,2.72341483486538,2.78471356105206,2.71886121520579,2.78015994139248,3140358.89446962,0.0,1.0
1986-09-08,76.0,78.0,75.25,77.5,85200,2.6621161086787,2.73217179574919,2.63584522602726,2.71465787398157,2432350.70735283,0.0,1.0
1986-09-09,75.5,76.75,75.5,76.0,124200,2.64460218691107,2.68838699133013,2.64460218691107,2.6621161086787,3545750.67902843,0.0,1.0
1986-09-10,75.87,75.87,75.25,75.75,47800,2.65756248901911,2.65756248901911,2.63584522602726,2.65335914779488,1364628.68323316,0.0,1.0
1986-09-11,70.0,75.0,69.5,74.75,313600,2.45194904746722,2.62708826514345,2.4344351256996,2.61833130425964,8952877.72096067,0.0,1.0
1986-09-12,69.62,70.87,68.0,70.25,214000,2.43863846692383,2.48242327134288,2.38189336039673,2.46070600835103,6109425.48560453,0.0,1.0
1986-09-15,70.5,70.75,69.25,69.87,165800,2.46946296923484,2.47821993011865,2.42567816481579,2.44739542780764,4733377.3154824,0.0,1.0
1986-09-16,23.75,23.87,23.0,23.75,57333,2.49573385188628,2.50834387555897,2.41692120393197,2.49573385188628,545594.534838262,0.0,3.0
1986-09-17,23.75,24.0,23.37,23.75,168400,2.49573385188628,2.52200473453771,2.4558021102561,2.49573385188628,1602534.66008692,0.0,1.0
1986-09-18,23.62,24.0,23.37,23.62,152000,2.48207299290753,2.52200473453771,2.4558021102561,2.48207299290753,1446468.33927086,0.0,1.0
1986-09-19,23.62,23.87,23.25,23.87,270200,2.48207299290753,2.50834387555897,2.44319208658341,2.50834387555897,2571287.79783543,0.0,1.0
1986-09-22,23.75,23.87,23.37,23.62,153800,2.49573385188628,2.50834387555897,2.4558021102561,2.48207299290753,1463597.56960432,0.0,1.0
1986-09-23,23.62,24.0,23.25,23.87,203600,2.48207299290753,2.52200473453771,2.44319208658341,2.50834387555897,1937506.27549702,0.0,1.0
1986-09-24,23.5,23.75,23.25,23.62,172000,2.46946296923484,2.49573385188628,2.44319208658341,2.48207299290753,1636793.12075387,0.0,1.0
1986-09-25,22.75,23.37,22.25,23.37,273800,2.39065032128054,2.4558021102561,2.33810855597767,2.4558021102561,2605546.25850237,0.0,1.0
1986-09-26,22.37,22.87,22.0,22.62,180000,2.35071857965036,2.40326034495323,2.31183767332624,2.37698946230179,1712923.03334707,0.0,1.0
1986-09-29,21.75,23.62,21.37,22.12,154800,2.2855667906748,2.48207299290753,2.24563504904462,2.32444769699892,1473113.80867848,0.0,1.0
1986-09-30,21.62,22.12,21.5,21.5,194800,2.27190593169606,2.32444769699892,2.25929590802337,2.25929590802337,1853763.37164449,0.0,1.0
1986-10-01,22.0,22.5,21.62,21.75,193600,2.31183767332624,2.36437943862911,2.27190593169606,2.2855667906748,1842343.88475551,0.0,1.0
1986-10-02,22.37,22.62,22.0,22.12,128200,2.35071857965036,2.37698946230179,2.31183767332624,2.32444769699892,1219981.84930608,0.0,1.0
1986-10-03,22.37,22.87,22.0,22.5,154000,2.35071857965036,2.40326034495323,2.31183767332624,2.36437943862911,1465500.81741916,0.0,1.0
1986-10-06,22.0,22.25,21.62,22.12,138000,2.31183767332624,2.33810855597767,2.27190593169606,2.32444769699892,1313240.99223275,0.0,1.0
1986-10-07,21.75,21.87,21.25,21.62,165600,2.2855667906748,2.29817681434749,2.23302502537193,2.27190593169606,1575889.1906793,0.0,1.0
1986-10-08,21.87,22.0,21.5,21.62,161000,2.29817681434749,2.31183767332624,2.25929590802337,2.27190593169606,1532114.49093821,0.0,1.0
1986-10-09,22.12,22.37,22.0,22.0,586200,2.32444769699892,2.35071857965036,2.31183767332624,2.31183767332624,5578419.34526696,0.0,1.0
1986-10-10,22.0,22.5,21.87,22.25,434400,2.31183767332624,2.36437943862911,2.29817681434749,2.33810855597767,4133854.25381091,0.0,1.0
1986-10-13,22.0,22.0,21.62,21.62,95600,2.31183767332624,2.31183767332624,2.27190593169606,2.27190593169606,909752.455488774,0.0,1.0
1986-10-14,21.75,22.12,21.75,22.0,203600,2.2855667906748,2.32444769699892,2.2855667906748,2.31183767332624,1937506.27549702,0.0,1.0
1986-10-15,22.25,22.5,21.5,22.0,718200,2.33810855597767,2.36437943862911,2.25929590802337,2.31183767332624,6834562.90305479,0.0,1.0
1986-10-16,22.0,22.5,21.62,22.25,1879800,2.31183767332624,2.36437943862911,2.27190593169606,2.33810855597767,17888626.2115878,0.0,1.0
1986-10-17,22.25,22.37,21.62,22.0,654200,2.33810855597767,2.35071857965036,2.27190593169606,2.31183767332624,6225523.60230917,0.0,1.0
1986-10-20,22.12,22.37,21.62,22.37,210200,2.32444769699892,2.35071857965036,2.27190593169606,2.35071857965036,2000313.45338641,0.0,1.0
1986-10-21,21.5,21.75,21.25,21.5,413000,2.25929590802337,2.2855667906748,2.23302502537193,2.25929590802337,3930206.7376241,0.0,1.0
1986-10-22,21.25,21.75,21.0,21.37,406200,2.23302502537193,2.2855667906748,2.2067541427205,2.24563504904462,3865496.31191988,0.0,1.0
1986-10-23,22.5,22.5,21.25,21.25,844800,2.36437943862911,2.36437943862911,2.23302502537193,2.23302502537193,8039318.76984221,0.0,1.0
1986-10-24,23.0,23.12,22.12,22.75,695800,2.41692120393197,2.42953122760466,2.32444769699892,2.39065032128054,6621399.14779384,0.0,1.0
1986-10-27,22.62,23.0,22.62,23.0,376800,2.37698946230179,2.41692120393197,2.37698946230179,2.41692120393197,3585718.88313986,0.0,1.0
1986-10-28,23.75,24.0,22.75,22.87,679800,2.49573385188628,2.52200473453771,2.39065032128054,2.40326034495323,6469139.32260741,0.0,1.0
1986-10-29,25.62,25.62,23.75,23.87,1304200,2.69224005411901,2.69224005411901,2.49573385188628,2.50834387555897,12411079.0005069,0.0,1.0
1986-10-30,25.62,26.12,24.87,25.75,495200,2.69224005411901,2.74478181942188,2.6134274061647,2.70590091309775,4712441.58951926,0.0,1.0
1986-10-31,25.25,25.37,24.75,25.37,360800,2.65335914779488,2.66596917146757,2.60081738249202,2.66596917146757,3433459.05795346,0.0,1.0
1986-11-03,25.25,25.37,24.75,25.25,411000,2.65335914779488,2.66596917146757,2.60081738249202,2.65335914779488,3911174.25947581,0.0,1.0
1986-11-04,24.37,25.12,24.0,25.12,313400,2.56088564086184,2.63969828881614,2.52200473453771,2.63969828881614,2982389.32583872,0.0,1.0
1986-11-05,23.87,24.37,23.75,23.87,215000,2.50834387555897,2.56088564086184,2.49573385188628,2.50834387555897,2045991.40094233,0.0,1.0
1986-11-06,23.75,24.12,23.75,23.87,169000,2.49573385188628,2.5346147582104,2.49573385188628,2.50834387555897,1608244.40353141,0.0,1.0
1986-11-07,23.62,24.37,23.5,23.75,2180000,2.48207299290753,2.56088564086184,2.46946296923484,2.49573385188628,20745401.1816478,0.0,1.0
1986-11-10,23.87,23.87,23.5,23.62,375400,2.50834387555897,2.50834387555897,2.46946296923484,2.48207299290753,3572396.14843604,0.0,1.0
1986-11-11,23.75,23.75,23.5,23.75,253800,2.49573385188628,2.49573385188628,2.46946296923484,2.49573385188628,2415221.47701936,0.0,1.0
1986-11-12,23.5,23.75,23.12,23.62,286800,2.46946296923484,2.49573385188628,2.42953122760466,2.48207299290753,2729257.36646633,0.0,1.0
1986-11-13,22.62,23.5,22.5,23.5,354000,2.37698946230179,2.46946296923484,2.36437943862911,2.46946296923484,3368748.63224923,0.0,1.0
1986-11-14,23.12,23.25,22.5,22.87,437600,2.42953122760466,2.44319208658341,2.36437943862911,2.40326034495323,4164306.21884821,0.0,1.0
1986-11-17,23.0,23.25,22.62,22.87,264400,2.41692120393197,2.44319208658341,2.37698946230179,2.40326034495323,2516093.61120536,0.0,1.0
1986-11-18,22.25,23.25,22.12,23.12,307000,2.33810855597767,2.44319208658341,2.32444769699892,2.42953122760466,2921485.39576416,0.0,1.0
1986-11-19,22.87,23.0,22.12,22.12,270200,2.40326034495323,2.41692120393197,2.32444769699892,2.32444769699892,2571287.79783543,0.0,1.0
1986-11-20,23.12,23.25,23.0,23.12,250000,2.42953122760466,2.44319208658341,2.41692120393197,2.42953122760466,2379059.76853759,0.0,1.0
1986-11-21,23.12,23.5,22.87,23.12,642200,2.42953122760466,2.46946296923484,2.40326034495323,2.42953122760466,6111328.73341937,0.0,1.0
1986-11-24,23.87,24.0,23.12,23.25,660600,2.50834387555897,2.52200473453771,2.42953122760466,2.44319208658341,6286427.53238372,0.0,1.0
1986-11-25,24.25,24.75,24.0,24.0,785200,2.54827561718915,2.60081738249202,2.52200473453771,2.52200473453771,7472150.92102286,0.0,1.0
1986-11-26,24.5,24.62,24.25,24.5,454800,2.57454649984058,2.58715652351327,2.54827561718915,2.57454649984058,4327985.53092359,0.0,1.0
1986-11-28,25.0,25.0,24.62,24.75,406400,2.62708826514345,2.62708826514345,2.58715652351327,2.60081738249202,3867399.55973471,0.0,1.0
1986-12-01,24.87,25.0,23.87,24.87,308800,2.6134274061647,2.62708826514345,2.50834387555897,2.6134274061647,2938614.62609764,0.0,1.0
1986-12-02,25.0,25.25,24.75,24.87,633400,2.62708826514345,2.65335914779488,2.60081738249202,2.6134274061647,6027585.82956684,0.0,1.0
1986-12-03,24.75,25.0,24.5,25.0,565200,2.60081738249202,2.62708826514345,2.57454649984058,2.62708826514345,5378578.32470978,0.0,1.0
1986-12-04,25.5,25.75,24.62,24.75,1153200,2.67963003044632,2.70590091309775,2.58715652351327,2.60081738249202,10974126.9003102,0.0,1.0
1986-12-05,25.62,25.87,25.25,25.5,427600,2.69224005411901,2.71851093677044,2.65335914779488,2.67963003044632,4069143.82810669,0.0,1.0
1986-12-08,26.0,26.25,25.62,25.75,620000,2.73217179574919,2.75844267840062,2.69224005411901,2.70590091309775,5900068.22597322,0.0,1.0
1986-12-09,25.75,26.5,25.75,26.0,699600,2.70590091309775,2.78471356105206,2.70590091309775,2.73217179574919,6657560.85627561,0.0,1.0
1986-12-10,25.75,26.12,25.62,25.75,422600,2.70590091309775,2.74478181942188,2.69224005411901,2.70590091309775,4021562.63273595,0.0,1.0
1986-12-11,25.62,25.87,25.25,25.75,296600,2.69224005411901,2.71851093677044,2.65335914779488,2.70590091309775,2822516.509393,0.0,1.0
1986-12-12,25.12,25.75,25.12,25.62,182200,2.63969828881614,2.70590091309775,2.63969828881614,2.69224005411901,1733858.7593102,0.0,1.0
1986-12-15,25.25,25.37,24.87,25.0,270000,2.65335914779488,2.66596917146757,2.6134274061647,2.62708826514345,2569384.5500206,0.0,1.0
1986-12-16,25.62,25.62,25.25,25.37,307000,2.69224005411901,2.69224005411901,2.65335914779488,2.66596917146757,2921485.39576416,0.0,1.0
1986-12-17,25.5,25.87,25.0,25.37,231400,2.67963003044632,2.71851093677044,2.62708826514345,2.66596917146757,2202057.72175839,0.0,1.0
1986-12-18,25.5,25.75,25.12,25.5,313600,2.67963003044632,2.70590091309775,2.63969828881614,2.67963003044632,2984292.57365355,0.0,1.0
1986-12-19,25.62,25.62,24.62,25.5,687400,2.69224005411901,2.69224005411901,2.58715652351327,2.67963003044632,6541462.73957096,0.0,1.0
1986-12-22,25.62,25.75,25.37,25.5,384600,2.69224005411901,2.70590091309775,2.66596917146757,2.67963003044632,3659945.54791823,0.0,1.0
1986-12-23,25.37,25.87,25.37,25.62,340800,2.66596917146757,2.71851093677044,2.66596917146757,2.69224005411901,3243134.27647045,0.0,1.0
1986-12-24,25.25,25.62,25.12,25.37,80800,2.65335914779488,2.69224005411901,2.63969828881614,2.66596917146757,768912.117191351,0.0,1.0
1986-12-26,25.37,25.37,24.87,25.12,73400,2.66596917146757,2.66596917146757,2.6134274061647,2.63969828881614,698491.948042638,0.0,1.0
1986-12-29,24.87,25.37,24.75,25.25,153000,2.6134274061647,2.66596917146757,2.60081738249202,2.65335914779488,1455984.57834501,0.0,1.0
1986-12-30,24.87,25.0,24.37,25.0,110600,2.6134274061647,2.62708826514345,2.56088564086184,2.62708826514345,1052496.04160103,0.0,1.0
1986-12-31,24.62,24.87,24.12,24.62,251800,2.58715652351327,2.6134274061647,2.5346147582104,2.58715652351327,2396188.99887106,0.0,1.0
1987-01-02,25.0,25.12,24.5,24.5,123600,2.62708826514345,2.63969828881614,2.57454649984058,2.57454649984058,1176207.14956499,0.0,1.0
1987-01-05,25.87,26.0,25.12,25.12,349200,2.71851093677044,2.73217179574919,2.63969828881614,2.63969828881614,3323070.68469331,0.0,1.0
1987-01-06,26.0,26.62,25.75,25.87,460600,2.73217179574919,2.79732358472475,2.70590091309775,2.71851093677044,4383179.71755366,0.0,1.0
1987-01-07,26.87,26.87,25.87,26.12,218400,2.82359446737618,2.82359446737618,2.71851093677044,2.74478181942188,2078346.61379444,0.0,1.0
1987-01-08,26.37,26.37,25.87,26.0,338800,2.77105270207331,2.77105270207331,2.71851093677044,2.73217179574919,3224101.79832215,0.0,1.0
1987-01-09,26.87,26.87,26.12,26.25,424200,2.82359446737618,2.82359446737618,2.74478181942188,2.75844267840062,4036788.61525459,0.0,1.0
1987-01-12,26.87,27.0,26.5,26.87,490600,2.82359446737618,2.83725532635493,2.78471356105206,2.82359446737618,4668666.88977817,0.0,1.0
1987-01-13,27.12,27.25,26.75,26.87,402200,2.84986535002761,2.86352620900636,2.81098444370349,2.82359446737618,3827431.35562328,0.0,1.0
1987-01-14,26.75,27.25,26.5,27.12,605400,2.81098444370349,2.86352620900636,2.78471356105206,2.84986535002761,5761131.13549064,0.0,1.0
1987-01-15,27.0,27.25,26.75,26.87,585200,2.83725532635493,2.86352620900636,2.81098444370349,2.82359446737618,5568903.10619279,0.0,1.0
1987-01-16,26.75,27.12,26.5,26.87,339600,2.81098444370349,2.84986535002761,2.78471356105206,2.82359446737618,3231714.78958147,0.0,1.0
1987-01-19,27.25,27.25,26.37,26.75,325000,2.86352620900636,2.86352620900636,2.77105270207331,2.81098444370349,3092777.69909887,0.0,1.0
1987-01-20,26.5,27.37,25.87,27.12,546000,2.78471356105206,2.87613623267905,2.71851093677044,2.84986535002761,5195866.5344861,0.0,1.0
1987-01-21,26.5,26.5,26.0,26.37,306400,2.78471356105206,2.78471356105206,2.73217179574919,2.77105270207331,2915775.65231967,0.0,1.0
1987-01-22,27.12,27.25,26.37,26.37,241600,2.84986535002761,2.86352620900636,2.77105270207331,2.77105270207331,2299123.36031473,0.0,1.0
1987-01-23,27.0,29.0,26.25,27.12,981800,2.83725532635493,3.0474223875664,2.75844267840062,2.84986535002761,9343043.52300082,0.0,1.0
1987-01-26,27.12,27.5,26.5,26.5,222800,2.84986535002761,2.88979709165779,2.78471356105206,2.78471356105206,2120218.06572071,0.0,1.0
1987-01-27,27.62,28.12,27.25,27.25,261000,2.90240711533048,2.95494888063335,2.86352620900636,2.86352620900636,2483738.39835325,0.0,1.0
1987-01-28,27.87,28.25,27.37,27.37,337000,2.92867799798192,2.9686097396121,2.87613623267905,2.87613623267905,3206972.56798867,0.0,1.0
1987-01-29,28.0,28.62,27.62,28.0,777200,2.94233885696066,3.00749064593622,2.90240711533048,2.94233885696066,7396021.00842968,0.0,1.0
1987-01-30,28.62,28.62,27.87,27.87,394600,3.00749064593622,3.00749064593622,2.92867799798192,2.92867799798192,3755107.93865974,0.0,1.0
1987-02-02,29.0,29.25,28.37,28.37,586000,3.0474223875664,3.07369327021784,2.98121976328479,2.98121976328479,5576516.09745212,0.0,1.0
1987-02-03,28.75,29.25,28.62,28.87,325000,3.02115150491497,3.07369327021784,3.00749064593622,3.03376152858766,3092777.69909887,0.0,1.0
1987-02-04,28.75,29.12,28.62,28.75,470400,3.02115150491497,3.06003241123909,3.00749064593622,3.02115150491497,4476438.86048033,0.0,1.0
1987-02-05,28.62,29.37,28.25,29.0,308200,3.00749064593622,3.08630329389052,2.9686097396121,3.0474223875664,2932904.88265315,0.0,1.0
1987-02-06,28.62,28.75,28.25,28.75,159400,3.00749064593622,3.02115150491497,2.9686097396121,3.02115150491497,1516888.50841957,0.0,1.0
1987-02-09,28.0,28.62,27.75,28.37,191600,2.94233885696066,3.00749064593622,2.91606797430923,2.98121976328479,1823311.40660721,0.0,1.0
1987-02-10,27.62,28.25,27.25,27.75,219000,2.90240711533048,2.9686097396121,2.86352620900636,2.91606797430923,2084056.35723893,0.0,1.0
1987-02-11,27.37,27.5,26.87,27.12,374800,2.87613623267905,2.88979709165779,2.82359446737618,2.84986535002761,3566686.40499156,0.0,1.0
1987-02-12,27.12,27.5,26.87,27.37,267400,2.84986535002761,2.88979709165779,2.82359446737618,2.87613623267905,2544642.32842781,0.0,1.0
1987-02-13,27.37,27.75,27.0,27.0,454800,2.87613623267905,2.91606797430923,2.83725532635493,2.83725532635493,4327985.53092359,0.0,1.0
1987-02-17,28.62,29.0,27.37,27.37,508800,3.00749064593622,3.0474223875664,2.87613623267905,2.87613623267905,4841862.44092771,0.0,1.0
1987-02-18,28.12,29.0,27.75,28.75,343200,2.95494888063335,3.0474223875664,2.91606797430923,3.02115150491497,3265973.25024841,0.0,1.0
1987-02-19,28.62,28.75,28.12,28.37,176400,3.00749064593622,3.02115150491497,2.95494888063335,2.98121976328479,1678664.57268013,0.0,1.0
1987-02-20,28.0,28.75,28.0,28.62,205600,2.94233885696066,3.02115150491497,2.94233885696066,3.00749064593622,1956538.75364532,0.0,1.0
1987-02-23,28.0,28.25,26.87,28.0,248800,2.94233885696066,2.9686097396121,2.82359446737618,2.94233885696066,2367640.28164861,0.0,1.0
1987-02-24,28.0,28.25,27.87,28.12,247800,2.94233885696066,2.9686097396121,2.92867799798192,2.95494888063335,2358124.04257446,0.0,1.0
1987-02-25,28.0,28.12,27.75,28.0,241600,2.94233885696066,2.95494888063335,2.91606797430923,2.94233885696066,2299123.36031473,0.0,1.0
1987-02-26,27.75,28.0,27.25,28.0,169800,2.91606797430923,2.94233885696066,2.86352620900636,2.94233885696066,1615857.39479073,0.0,1.0
1987-02-27,27.75,28.0,27.37,27.87,189200,2.91606797430923,2.94233885696066,2.87613623267905,2.92867799798192,1800472.43282925,0.0,1.0
1987-03-02,27.0,27.62,27.0,27.37,257800,2.83725532635493,2.90240711533048,2.83725532635493,2.87613623267905,2453286.43331596,0.0,1.0
1987-03-03,27.87,27.87,27.0,27.0,354400,2.92867799798192,2.92867799798192,2.83725532635493,2.83725532635493,3372555.12787889,0.0,1.0
1987-03-04,28.37,28.37,27.75,27.87,164400,2.98121976328479,2.98121976328479,2.91606797430923,2.92867799798192,1564469.70379032,0.0,1.0
1987-03-05,28.25,29.0,28.0,28.75,401000,2.9686097396121,3.0474223875664,2.94233885696066,3.02115150491497,3816011.8687343,0.0,1.0
1987-03-06,28.0,28.12,27.75,28.0,208600,2.94233885696066,2.95494888063335,2.91606797430923,2.94233885696066,1985087.47086777,0.0,1.0
1987-03-09,28.0,28.12,27.62,28.0,185600,2.94233885696066,2.95494888063335,2.90240711533048,2.94233885696066,1766213.97216231,0.0,1.0
1987-03-10,27.62,28.0,27.5,28.0,165400,2.90240711533048,2.94233885696066,2.88979709165779,2.94233885696066,1573985.94286447,0.0,1.0
1987-03-11,27.25,28.12,27.25,28.0,288600,2.86352620900636,2.95494888063335,2.86352620900636,2.94233885696066,2746386.5967998,0.0,1.0
1987-03-12,27.12,27.37,27.0,27.25,237400,2.84986535002761,2.87613623267905,2.83725532635493,2.86352620900636,2259155.1562033,0.0,1.0
1987-03-13,27.12,27.37,27.0,27.37,243000,2.84986535002761,2.87613623267905,2.83725532635493,2.87613623267905,2312446.09501854,0.0,1.0
1987-03-16,26.87,27.12,26.75,27.12,251000,2.82359446737618,2.84986535002761,2.81098444370349,2.84986535002761,2388576.00761174,0.0,1.0
1987-03-17,27.62,27.75,27.0,27.12,259800,2.90240711533048,2.91606797430923,2.83725532635493,2.84986535002761,2472318.91146427,0.0,1.0
1987-03-18,27.5,27.75,27.25,27.75,275800,2.88979709165779,2.91606797430923,2.86352620900636,2.91606797430923,2624578.73665068,0.0,1.0
1987-03-19,27.25,27.62,27.25,27.25,157600,2.86352620900636,2.90240711533048,2.86352620900636,2.86352620900636,1499759.2780861,0.0,1.0
1987-03-20,27.5,28.0,27.37,27.5,416800,2.88979709165779,2.94233885696066,2.87613623267905,2.88979709165779,3966368.44610588,0.0,1.0
1987-03-23,28.0,28.5,27.62,27.87,385800,2.94233885696066,2.99488062226353,2.90240711533048,2.92867799798192,3671365.03480722,0.0,1.0
1987-03-24,28.12,28.25,27.75,28.25,452800,2.95494888063335,2.9686097396121,2.91606797430923,2.9686097396121,4308953.05277529,0.0,1.0
1987-03-25,28.12,28.12,27.75,28.12,329400,2.95494888063335,2.95494888063335,2.91606797430923,2.95494888063335,3134649.15102513,0.0,1.0
1987-03-26,28.5,28.5,27.87,28.5,390800,2.99488062226353,2.99488062226353,2.92867799798192,2.99488062226353,3718946.23017797,0.0,1.0
1987-03-27,27.62,28.37,27.62,28.25,324800,2.90240711533048,2.98121976328479,2.90240711533048,2.9686097396121,3090874.45128404,0.0,1.0
1987-03-30,26.87,27.12,26.12,27.12,378400,2.82359446737618,2.84986535002761,2.74478181942188,2.84986535002761,3600944.8656585,0.0,1.0
1987-03-31,27.62,27.62,26.62,26.87,322200,2.90240711533048,2.90240711533048,2.79732358472475,2.82359446737618,3066132.22969125,0.0,1.0
1987-04-01,27.12,27.12,26.75,27.0,313000,2.84986535002761,2.84986535002761,2.81098444370349,2.83725532635493,2978582.83020907,0.0,1.0
1987-04-02,26.75,27.5,26.75,27.37,196600,2.81098444370349,2.88979709165779,2.81098444370349,2.87613623267905,1870892.60197796,0.0,1.0
1987-04-03,27.37,27.62,26.5,26.87,259200,2.87613623267905,2.90240711533048,2.78471356105206,2.82359446737618,2466609.16801977,0.0,1.0
1987-04-06,28.25,28.5,27.62,27.75,340800,2.9686097396121,2.99488062226353,2.90240711533048,2.91606797430923,3243134.27647044,0.0,1.0
1987-04-07,27.62,28.75,27.62,28.25,441200,2.90240711533048,3.02115150491497,2.90240711533048,2.9686097396121,4198564.67951515,0.0,1.0
1987-04-08,27.37,28.0,26.75,27.62,291400,2.87613623267905,2.94233885696066,2.81098444370349,2.90240711533048,2773032.06620742,0.0,1.0
1987-04-09,27.12,27.37,26.5,27.37,191000,2.84986535002761,2.87613623267905,2.78471356105206,2.87613623267905,1817601.66316272,0.0,1.0
1987-04-10,26.75,27.0,26.5,27.0,146400,2.81098444370349,2.83725532635493,2.78471356105206,2.83725532635493,1393177.40045561,0.0,1.0
1987-04-13,25.75,27.0,25.75,26.62,258000,2.70590091309775,2.83725532635493,2.70590091309775,2.79732358472475,2455189.6811308,0.0,1.0
1987-04-14,24.5,25.5,23.0,25.25,908000,2.57454649984058,2.67963003044632,2.41692120393197,2.65335914779488,8640745.07932854,0.0,1.0
1987-04-15,25.0,27.87,24.5,24.75,406600,2.62708826514345,2.92867799798192,2.57454649984058,2.60081738249202,3869302.80754954,0.0,1.0
1987-04-16,26.5,26.87,25.25,25.25,377000,2.78471356105206,2.82359446737618,2.65335914779488,2.65335914779488,3587622.13095468,0.0,1.0
1987-04-20,26.37,26.75,25.87,26.62,412200,2.77105270207331,2.81098444370349,2.71851093677044,2.79732358472475,3922593.74636478,0.0,1.0
1987-04-21,26.12,26.12,25.5,26.0,516400,2.74478181942188,2.74478181942188,2.67963003044632,2.73217179574919,4914185.85789124,0.0,1.0
1987-04-22,25.25,26.0,25.25,26.0,356200,2.65335914779488,2.73217179574919,2.65335914779488,2.73217179574919,3389684.35821237,0.0,1.0
1987-04-23,25.0,25.37,24.75,25.25,296800,2.62708826514345,2.66596917146757,2.60081738249202,2.65335914779488,2824419.75720783,0.0,1.0
1987-04-24,24.12,25.0,24.12,24.87,343200,2.5346147582104,2.62708826514345,2.5346147582104,2.6134274061647,3265973.25024841,0.0,1.0
1987-04-27,24.62,25.12,23.75,24.0,406200,2.58715652351327,2.63969828881614,2.49573385188628,2.52200473453771,3865496.31191988,0.0,1.0
1987-04-28,25.12,25.75,24.62,24.62,334600,2.63969828881614,2.70590091309775,2.58715652351327,2.58715652351327,3184133.59421071,0.0,1.0
1987-04-29,25.0,25.62,24.25,25.25,486200,2.62708826514345,2.69224005411901,2.54827561718915,2.65335914779488,4626795.43785191,0.0,1.0
1987-04-30,24.87,25.12,24.75,25.0,266000,2.6134274061647,2.63969828881614,2.60081738249202,2.62708826514345,2531319.593724,0.0,1.0
1987-05-01,24.37,24.87,24.25,24.87,275600,2.56088564086184,2.6134274061647,2.54827561718915,2.6134274061647,2622675.48883584,0.0,1.0
1987-05-04,25.25,25.25,24.37,24.37,864200,2.65335914779488,2.65335914779488,2.56088564086184,2.56088564086184,8223933.80788076,0.0,1.0
1987-05-05,25.75,25.87,25.12,25.75,287800,2.70590091309775,2.71851093677044,2.63969828881614,2.70590091309775,2738773.60554048,0.0,1.0
1987-05-06,25.87,26.25,25.62,25.75,197400,2.71851093677044,2.75844267840062,2.69224005411901,2.70590091309775,1878505.59323728,0.0,1.0
1987-05-07,26.0,26.12,25.62,25.75,231600,2.73217179574919,2.74478181942188,2.69224005411901,2.70590091309775,2203960.96957322,0.0,1.0
1987-05-08,25.87,26.12,25.37,26.0,275200,2.71851093677044,2.74478181942188,2.66596917146757,2.73217179574919,2618868.99320618,0.0,1.0
1987-05-11,25.62,26.62,25.62,25.62,329200,2.69224005411901,2.79732358472475,2.69224005411901,2.69224005411901,3132745.9032103,0.0,1.0
1987-05-12,26.0,26.0,25.37,25.5,125800,2.73217179574919,2.73217179574919,2.66596917146757,2.67963003044632,1197142.87552812,0.0,1.0
1987-05-13,25.5,25.75,25.12,25.75,130600,2.67963003044632,2.70590091309775,2.63969828881614,2.70590091309775,1242820.82308404,0.0,1.0
1987-05-14,25.62,25.75,25.37,25.75,208600,2.69224005411901,2.70590091309775,2.66596917146757,2.70590091309775,1985087.47086776,0.0,1.0
1987-05-15,24.87,25.5,24.62,25.37,245800,2.6134274061647,2.67963003044632,2.58715652351327,2.66596917146757,2339091.56442616,0.0,1.0
1987-05-18,24.87,24.87,24.37,24.87,202800,2.6134274061647,2.6134274061647,2.56088564086184,2.6134274061647,1929893.2842377,0.0,1.0
1987-05-19,24.12,24.87,24.0,24.87,269400,2.5346147582104,2.6134274061647,2.52200473453771,2.6134274061647,2563674.80657611,0.0,1.0
1987-05-20,23.75,24.25,23.75,24.25,195200,2.49573385188628,2.54827561718915,2.49573385188628,2.54827561718915,1857569.86727415,0.0,1.0
1987-05-21,24.37,24.75,23.87,24.0,187000,2.56088564086184,2.60081738249202,2.50834387555897,2.52200473453771,1779536.70686612,0.0,1.0
1987-05-22,24.62,25.25,24.25,24.62,195600,2.58715652351327,2.65335914779488,2.54827561718915,2.58715652351327,1861376.36290381,0.0,1.0
1987-05-26,25.0,25.12,24.62,24.75,130600,2.62708826514345,2.63969828881614,2.58715652351327,2.60081738249202,1242820.82308404,0.0,1.0
1987-05-27,25.12,25.37,24.75,24.87,288400,2.63969828881614,2.66596917146757,2.60081738249202,2.6134274061647,2744483.34898496,0.0,1.0
1987-05-28,25.5,25.5,25.12,25.25,204200,2.67963003044632,2.67963003044632,2.63969828881614,2.65335914779488,1943216.0189415,0.0,1.0
1987-05-29,25.5,25.75,25.37,25.75,126000,2.67963003044632,2.70590091309775,2.66596917146757,2.70590091309775,1199046.12334295,0.0,1.0
1987-06-01,25.87,25.87,25.5,25.75,168400,2.71851093677044,2.71851093677044,2.67963003044632,2.70590091309775,1602534.66008692,0.0,1.0
1987-06-02,25.62,25.87,25.37,25.87,175000,2.69224005411901,2.71851093677044,2.66596917146757,2.71851093677044,1665341.83797631,0.0,1.0
1987-06-03,25.87,26.12,25.75,25.87,147600,2.71851093677044,2.74478181942188,2.70590091309775,2.71851093677044,1404596.8873446,0.0,1.0
1987-06-04,25.75,26.12,25.62,26.0,162400,2.70590091309775,2.74478181942188,2.69224005411901,2.73217179574919,1545437.22564202,0.0,1.0
1987-06-05,26.25,26.62,25.75,25.75,232600,2.75844267840062,2.79732358472475,2.70590091309775,2.70590091309775,2213477.20864738,0.0,1.0
1987-06-08,26.62,26.87,26.12,26.12,253000,2.79732358472475,2.82359446737618,2.74478181942188,2.74478181942188,2407608.48576004,0.0,1.0
1987-06-09,27.0,27.0,26.5,26.62,221000,2.83725532635493,2.83725532635493,2.78471356105206,2.79732358472475,2103088.83538723,0.0,1.0
1987-06-10,27.25,27.37,26.75,27.0,339400,2.86352620900636,2.87613623267905,2.81098444370349,2.83725532635493,3229811.54176664,0.0,1.0
1987-06-11,27.37,27.37,26.87,27.25,155800,2.87613623267905,2.87613623267905,2.82359446737618,2.86352620900636,1482630.04775263,0.0,1.0
1987-06-12,27.75,27.75,27.25,27.5,198000,2.91606797430923,2.91606797430923,2.86352620900636,2.88979709165779,1884215.33668177,0.0,1.0
1987-06-15,27.75,28.12,27.75,28.0,296400,2.91606797430923,2.95494888063335,2.91606797430923,2.94233885696066,2820613.26157817,0.0,1.0
1987-06-16,27.87,28.0,27.62,27.62,154600,2.92867799798192,2.94233885696066,2.90240711533048,2.90240711533048,1471210.56086365,0.0,1.0
1987-06-17,27.75,28.0,27.5,28.0,113200,2.91606797430923,2.94233885696066,2.88979709165779,2.94233885696066,1077238.26319382,0.0,1.0
1987-06-18,27.62,27.75,27.0,27.75,191000,2.90240711533048,2.91606797430923,2.83725532635493,2.91606797430923,1817601.66316272,0.0,1.0
1987-06-19,28.0,28.0,27.62,27.87,527800,2.94233885696066,2.94233885696066,2.90240711533048,2.92867799798192,5022670.98333657,0.0,1.0
1987-06-22,28.5,28.5,28.0,28.0,272200,2.99488062226353,2.99488062226353,2.94233885696066,2.94233885696066,2590320.27598373,0.0,1.0
1987-06-23,28.75,29.0,28.5,28.87,480200,3.02115150491497,3.0474223875664,2.99488062226353,3.03376152858766,4569698.003407,0.0,1.0
1987-06-24,28.87,29.25,28.62,28.87,513400,3.03376152858766,3.07369327021784,3.00749064593622,3.03376152858766,4885637.14066879,0.0,1.0
1987-06-25,29.25,29.5,28.87,28.87,426200,3.07369327021784,3.09996415286927,3.03376152858766,3.03376152858766,4055821.09340288,0.0,1.0
1987-06-26,28.87,29.0,28.62,29.0,168800,3.03376152858766,3.0474223875664,3.00749064593622,3.0474223875664,1606341.15571658,0.0,1.0
1987-06-29,29.0,29.12,28.62,28.62,282600,3.0474223875664,3.06003241123909,3.00749064593622,3.00749064593622,2689289.1623549,0.0,1.0
1987-06-30,28.0,29.0,27.87,28.75,290000,2.94233885696066,3.0474223875664,2.92867799798192,3.02115150491497,2759709.33150361,0.0,1.0
1987-07-01,27.62,28.0,27.5,27.62,186800,2.90240711533048,2.94233885696066,2.88979709165779,2.90240711533048,1777633.45905129,0.0,1.0
1987-07-02,27.87,28.12,27.62,27.75,111000,2.92867799798192,2.95494888063335,2.90240711533048,2.91606797430923,1056302.53723069,0.0,1.0
1987-07-06,27.5,28.25,27.25,27.87,246600,2.88979709165779,2.9686097396121,2.86352620900636,2.92867799798192,2346704.55568548,0.0,1.0
1987-07-07,27.87,28.37,27.37,27.37,199600,2.92867799798192,2.98121976328479,2.87613623267905,2.87613623267905,1899441.31920041,0.0,1.0
1987-07-08,27.62,28.0,27.37,27.87,91600,2.90240711533048,2.94233885696066,2.87613623267905,2.92867799798192,871687.499192175,0.0,1.0
1987-07-09,27.25,27.75,27.25,27.75,180200,2.86352620900636,2.91606797430923,2.86352620900636,2.91606797430923,1714826.2811619,0.0,1.0
1987-07-10,27.5,27.5,26.87,27.37,209400,2.88979709165779,2.88979709165779,2.82359446737618,2.87613623267905,1992700.46212709,0.0,1.0
1987-07-13,26.87,27.5,26.5,27.5,175800,2.82359446737618,2.88979709165779,2.78471356105206,2.88979709165779,1672954.82923563,0.0,1.0
1987-07-14,27.25,27.37,26.87,26.87,239200,2.86352620900636,2.87613623267905,2.82359446737618,2.82359446737618,2276284.38653677,0.0,1.0
1987-07-15,27.25,27.37,26.87,27.25,149600,2.86352620900636,2.87613623267905,2.82359446737618,2.86352620900636,1423629.3654929,0.0,1.0
1987-07-16,28.25,28.25,27.12,27.37,238000,2.9686097396121,2.9686097396121,2.84986535002761,2.87613623267905,2264864.89964779,0.0,1.0
1987-07-17,28.0,28.25,27.62,28.12,269800,2.94233885696066,2.9686097396121,2.90240711533048,2.95494888063335,2567481.30220577,0.0,1.0
1987-07-20,27.75,28.0,27.62,27.87,171000,2.91606797430923,2.94233885696066,2.90240711533048,2.92867799798192,1627276.88167971,0.0,1.0
1987-07-21,26.87,27.62,26.75,27.37,239200,2.82359446737618,2.90240711533048,2.81098444370349,2.87613623267905,2276284.38653677,0.0,1.0
1987-07-22,26.5,26.62,26.37,26.62,216000,2.78471356105206,2.79732358472475,2.77105270207331,2.79732358472475,2055507.64001648,0.0,1.0
1987-07-23,26.5,26.62,26.37,26.62,152200,2.78471356105206,2.79732358472475,2.77105270207331,2.79732358472475,1448371.58708568,0.0,1.0
1987-07-24,26.87,27.0,26.37,26.62,165000,2.82359446737618,2.83725532635493,2.77105270207331,2.79732358472475,1570179.44723481,0.0,1.0
1987-07-27,27.12,27.12,26.37,26.75,187600,2.84986535002761,2.84986535002761,2.77105270207331,2.81098444370349,1785246.45031061,0.0,1.0
1987-07-28,27.37,27.5,26.75,27.37,186400,2.87613623267905,2.88979709165779,2.81098444370349,2.87613623267905,1773826.96342163,0.0,1.0
1987-07-29,27.62,27.62,27.12,27.12,161400,2.90240711533048,2.90240711533048,2.84986535002761,2.84986535002761,1535920.98656787,0.0,1.0
1987-07-30,27.75,27.87,27.12,27.75,261200,2.91606797430923,2.92867799798192,2.84986535002761,2.91606797430923,2485641.64616808,0.0,1.0
1987-07-31,27.75,27.87,27.5,27.75,187200,2.91606797430923,2.92867799798192,2.88979709165779,2.91606797430923,1781439.95468095,0.0,1.0
1987-08-03,28.12,28.5,27.25,27.5,372200,2.95494888063335,2.99488062226353,2.86352620900636,2.88979709165779,3541944.18339877,0.0,1.0
1987-08-04,27.25,28.0,27.0,28.0,217800,2.86352620900636,2.94233885696066,2.83725532635493,2.94233885696066,2072636.87034995,0.0,1.0
1987-08-05,27.25,27.75,27.0,27.37,368200,2.86352620900636,2.91606797430923,2.83725532635493,2.87613623267905,3503879.22710217,0.0,1.0
1987-08-06,27.62,27.62,27.0,27.12,358600,2.90240711533048,2.90240711533048,2.83725532635493,2.84986535002761,3412523.33199033,0.0,1.0
1987-08-07,27.75,28.0,27.25,27.62,483800,2.91606797430923,2.94233885696066,2.86352620900636,2.90240711533048,4603956.46407395,0.0,1.0
1987-08-10,27.87,28.12,27.5,27.5,534400,2.92867799798192,2.95494888063335,2.88979709165779,2.88979709165779,5085478.16122595,0.0,1.0
1987-08-11,28.5,28.62,27.75,27.87,898600,2.99488062226353,3.00749064593622,2.91606797430923,2.92867799798192,8551292.43203153,0.0,1.0
1987-08-12,29.12,29.75,28.37,28.62,875600,3.06003241123909,3.12623503552071,2.98121976328479,3.00749064593622,8332418.93332606,0.0,1.0
1987-08-13,30.12,30.62,29.25,29.25,1114200,3.16511594184483,3.2176577071477,3.07369327021784,3.07369327021784,10602993.5764183,0.0,1.0
1987-08-14,30.25,30.25,29.62,29.62,484400,3.17877680082357,3.17877680082357,3.11257417654196,3.11257417654196,4609666.20751844,0.0,1.0
1987-08-17,30.12,31.0,30.0,30.37,235800,3.16511594184483,3.25758944877788,3.15250591817214,3.19138682449626,2243929.17368466,0.0,1.0
1987-08-18,29.5,30.12,29.12,30.0,332800,3.09996415286927,3.16511594184483,3.06003241123909,3.15250591817214,3167004.36387724,0.0,1.0
1987-08-19,29.5,29.62,29.12,29.5,338600,3.09996415286927,3.11257417654196,3.06003241123909,3.09996415286927,3222198.55050732,0.0,1.0
1987-08-20,30.37,30.75,29.37,29.37,815200,3.19138682449626,3.23131856612644,3.08630329389052,3.08630329389052,7757638.09324739,0.0,1.0
1987-08-21,31.5,32.0,30.87,31.0,1072600,3.31013121408075,3.36267297938362,3.24392858979913,3.25758944877788,10207118.0309337,0.0,1.0
1987-08-24,32.0,33.13,31.12,32.0,898800,3.36267297938362,3.4814173689681,3.27019947245057,3.36267297938362,8553195.67984634,0.0,1.0
1987-08-25,33.13,33.63,32.5,32.5,1112800,3.4814173689681,3.53395913427097,3.41521474468648,3.41521474468648,10589670.8417145,0.0,1.0
1987-08-26,32.63,33.63,32.63,33.25,666600,3.42887560366523,3.53395913427097,3.42887560366523,3.49402739264079,6343524.96682864,0.0,1.0
1987-08-27,31.75,32.63,31.75,32.63,405800,3.33640209673218,3.42887560366523,3.33640209673218,3.42887560366523,3861689.81629022,0.0,1.0
1987-08-28,32.0,32.88,31.75,32.5,630600,3.36267297938362,3.45514648631667,3.33640209673218,3.41521474468648,6000940.36015922,0.0,1.0
1987-08-31,32.75,33.0,31.75,31.87,372600,3.44148562733792,3.46775650998935,3.33640209673218,3.34901212040487,3545750.67902843,0.0,1.0
1987-09-01,31.5,32.88,31.25,32.88,400400,3.31013121408075,3.45514648631667,3.28386033142931,3.45514648631667,3810302.1252898,0.0,1.0
1987-09-02,31.0,31.62,30.62,31.37,482200,3.25758944877788,3.32274123775344,3.2176577071477,3.296470355102,4588730.4815553,0.0,1.0
1987-09-03,31.75,31.75,30.75,31.37,373200,3.33640209673218,3.33640209673218,3.23131856612644,3.296470355102,3551460.42247292,0.0,1.0
1987-09-04,30.87,32.0,30.5,31.75,284400,3.24392858979913,3.36267297938362,3.20504768347501,3.33640209673218,2706418.39268837,0.0,1.0
1987-09-08,30.0,30.75,29.25,30.62,437200,3.15250591817214,3.23131856612644,3.07369327021784,3.2176577071477,4160499.72321854,0.0,1.0
1987-09-09,29.75,30.0,29.5,29.75,303800,3.12623503552071,3.15250591817214,3.09996415286927,3.12623503552071,2891033.43072688,0.0,1.0
1987-09-10,30.12,30.5,29.87,30.0,556400,3.16511594184483,3.20504768347501,3.13884505919339,3.15250591817214,5294835.42085726,0.0,1.0
1987-09-11,30.75,30.87,30.37,30.37,304200,3.23131856612644,3.24392858979913,3.19138682449626,3.19138682449626,2894839.92635655,0.0,1.0
1987-09-14,31.12,31.25,30.75,31.0,285800,3.27019947245057,3.28386033142931,3.23131856612644,3.25758944877788,2719741.12739217,0.0,1.0
1987-09-15,30.5,30.87,30.37,30.75,448000,3.20504768347501,3.24392858979913,3.19138682449626,3.23131856612644,4263275.10521936,0.0,1.0
1987-09-16,31.12,31.62,30.37,30.5,464600,3.27019947245057,3.32274123775344,3.19138682449626,3.20504768347501,4421244.67385026,0.0,1.0
1987-09-17,32.25,32.25,31.25,31.62,300200,3.38894386203505,3.38894386203505,3.28386033142931,3.32274123775344,2856774.97005994,0.0,1.0
1987-09-18,31.62,32.38,31.62,32.25,454400,3.32274123775344,3.4026047210138,3.32274123775344,3.38894386203505,4324179.03529392,0.0,1.0
1987-09-21,30.37,32.0,30.25,31.75,346000,3.19138682449626,3.36267297938362,3.17877680082357,3.33640209673218,3292618.71965603,0.0,1.0
1987-09-22,31.75,31.87,30.12,30.25,283200,3.33640209673218,3.34901212040487,3.16511594184483,3.17877680082357,2694998.90579939,0.0,1.0
1987-09-23,31.75,32.0,31.12,31.75,342600,3.33640209673218,3.36267297938362,3.27019947245057,3.33640209673218,3260263.50680392,0.0,1.0
1987-09-24,32.25,32.5,31.5,31.62,228800,3.38894386203505,3.41521474468648,3.31013121408075,3.32274123775344,2177315.5001656,0.0,1.0
1987-09-25,35.25,35.38,32.88,32.88,1952800,3.70419445385226,3.71785531283101,3.45514648631667,3.45514648631667,18583311.6640009,0.0,1.0
1987-09-28,33.88,37.75,33.5,37.25,2840000,3.5602300169224,3.96690328036661,3.52029827529222,3.91436151506374,27026118.9705871,0.0,1.0
1987-09-29,34.0,34.88,33.63,34.0,881200,3.57284004059509,3.66531354752814,3.53395913427097,3.57284004059509,8385709.87214131,0.0,1.0
1987-09-30,34.13,34.38,33.75,33.75,568600,3.58650089957384,3.61277178222527,3.54656915794366,3.54656915794366,5410933.5375619,0.0,1.0
1987-10-01,34.5,34.75,34.0,34.0,792000,3.62538180589796,3.6516526885494,3.57284004059509,3.57284004059509,7536861.34672709,0.0,1.0
1987-10-02,33.75,34.5,33.63,34.38,268600,3.54656915794366,3.62538180589796,3.53395913427097,3.61277178222527,2556061.81531679,0.0,1.0
1987-10-05,35.5,35.63,33.75,34.0,548400,3.7304653365037,3.74412619548244,3.54656915794366,3.57284004059509,5218705.50826406,0.0,1.0
1987-10-06,36.25,37.63,34.38,35.5,1233200,3.809277984458,3.95429325669392,3.61277178222527,3.7304653365037,11735426.0262422,0.0,1.0
1987-10-07,36.38,36.88,35.38,35.88,1024400,3.82293884343675,3.87548060873962,3.71785531283101,3.77039707813388,9748435.30755963,0.0,1.0
1987-10-08,35.0,36.75,34.13,36.63,693800,3.67792357120083,3.86181974976087,3.58650089957384,3.84920972608818,6602366.66964553,0.0,1.0
1987-10-09,34.0,35.25,33.75,34.5,418000,3.57284004059509,3.70419445385226,3.54656915794366,3.62538180589796,3977787.93299486,0.0,1.0
1987-10-12,32.75,34.5,32.25,34.0,534800,3.44148562733792,3.62538180589796,3.38894386203505,3.57284004059509,5089284.65685562,0.0,1.0
1987-10-13,33.38,33.5,32.63,33.25,388600,3.50768825161953,3.52029827529222,3.42887560366523,3.49402739264079,3698010.50421484,0.0,1.0
1987-10-14,31.75,33.13,30.75,32.88,493200,3.33640209673218,3.4814173689681,3.23131856612644,3.45514648631667,4693409.11137096,0.0,1.0
1987-10-15,30.5,31.87,30.37,30.5,531200,3.20504768347501,3.34901212040487,3.19138682449626,3.20504768347501,5055026.19618867,0.0,1.0
1987-10-16,28.37,31.0,28.12,30.37,791800,2.98121976328479,3.25758944877788,2.95494888063335,3.19138682449626,7534958.09891225,0.0,1.0
1987-10-19,21.62,33.25,21.62,27.25,1631400,2.27190593169606,3.49402739264079,2.27190593169606,2.86352620900636,15524792.4255689,0.0,1.0
1987-10-20,24.75,25.5,20.75,23.5,1530800,2.60081738249202,2.67963003044632,2.18048326006906,2.46946296923484,14567458.7747094,0.0,1.0
1987-10-21,28.37,28.5,26.75,27.0,1272600,2.98121976328479,2.99488062226353,2.81098444370349,2.83725532635493,12110365.8457637,0.0,1.0
1987-10-22,26.5,29.0,25.0,25.25,874600,2.78471356105206,3.0474223875664,2.62708826514345,2.65335914779488,8322902.6942519,0.0,1.0
1987-10-23,26.87,27.75,25.5,25.75,379800,2.82359446737618,2.91606797430923,2.67963003044632,2.70590091309775,3614267.60036231,0.0,1.0
1987-10-26,24.0,25.62,23.25,25.0,653400,2.52200473453771,2.69224005411901,2.44319208658341,2.62708826514345,6217910.61104986,0.0,1.0
1987-10-27,23.25,25.25,22.75,24.25,541800,2.44319208658341,2.65335914779488,2.39065032128054,2.54827561718915,5155898.33037467,0.0,1.0
1987-10-28,23.62,24.25,22.62,23.0,365600,2.48207299290753,2.54827561718915,2.37698946230179,2.41692120393197,3479137.00550938,0.0,1.0
1987-10-29,25.0,25.5,23.25,23.75,398000,2.62708826514345,2.67963003044632,2.44319208658341,2.49573385188628,3787463.15151185,0.0,1.0
1987-10-30,25.62,26.75,25.37,26.0,413000,2.69224005411901,2.81098444370349,2.66596917146757,2.73217179574919,3930206.7376241,0.0,1.0
1987-11-02,25.87,25.87,25.12,25.37,236000,2.71851093677044,2.71851093677044,2.63969828881614,2.66596917146757,2245832.42149949,0.0,1.0
1987-11-03,25.25,25.5,24.25,25.5,264400,2.65335914779488,2.67963003044632,2.54827561718915,2.67963003044632,2516093.61120536,0.0,1.0
1987-11-04,25.12,25.5,24.37,25.0,242600,2.63969828881614,2.67963003044632,2.56088564086184,2.62708826514345,2308639.59938888,0.0,1.0
1987-11-05,26.0,26.0,24.75,24.87,279400,2.73217179574919,2.73217179574919,2.60081738249202,2.6134274061647,2658837.19731761,0.0,1.0
1987-11-06,25.75,26.75,25.5,25.75,296600,2.70590091309775,2.81098444370349,2.67963003044632,2.70590091309775,2822516.509393,0.0,1.0
1987-11-09,24.25,25.62,24.12,25.37,265600,2.54827561718915,2.69224005411901,2.5346147582104,2.66596917146757,2527513.09809433,0.0,1.0
1987-11-10,24.37,24.62,23.75,24.0,241200,2.56088564086184,2.58715652351327,2.49573385188628,2.52200473453771,2295316.86468506,0.0,1.0
1987-11-11,25.0,25.5,24.5,24.62,223200,2.62708826514345,2.67963003044632,2.57454649984058,2.58715652351327,2124024.56135036,0.0,1.0
1987-11-12,25.87,26.25,25.37,26.0,189200,2.71851093677044,2.75844267840062,2.66596917146757,2.73217179574919,1800472.43282925,0.0,1.0
1987-11-13,25.37,26.25,25.37,26.0,144200,2.66596917146757,2.75844267840062,2.66596917146757,2.73217179574919,1372241.67449248,0.0,1.0
1987-11-16,25.12,25.87,24.75,25.12,288600,2.65598623606003,2.73528518817169,2.61686541968494,2.65598623606003,2729544.26554346,0.155,1.0
1987-11-17,24.87,25.0,24.25,24.87,352000,2.62955325202281,2.64329840372216,2.5639994516105,2.62955325202281,3329173.87897192,0.0,1.0
1987-11-18,26.0,26.12,24.62,24.87,746200,2.74903033987105,2.76171817220891,2.60312026798558,2.62955325202281,7057470.30820695,0.0,1.0
1987-11-19,24.75,25.75,24.5,25.5,566200,2.61686541968494,2.72259735583383,2.59043243564772,2.6961643717966,5355051.84736904,0.0,1.0
1987-11-20,25.0,25.12,24.0,24.5,389400,2.64329840372216,2.65598623606003,2.53756646757328,2.59043243564772,3682898.60361269,0.0,1.0
1987-11-23,25.0,25.62,24.5,25.0,281000,2.64329840372216,2.70885220413447,2.59043243564772,2.64329840372216,2657664.37497475,0.0,1.0
1987-11-24,25.12,25.5,24.75,25.12,271600,2.65598623606003,2.6961643717966,2.61686541968494,2.65598623606003,2568760.29979765,0.0,1.0
1987-11-25,24.87,25.37,24.62,25.25,361800,2.62955325202281,2.68241922009725,2.60312026798558,2.66973138775938,3421861.1062842,0.0,1.0
1987-11-27,24.37,24.87,24.37,24.75,84400,2.57668728394836,2.62955325202281,2.57668728394836,2.61686541968494,798245.100526223,0.0,1.0
1987-11-30,24.0,24.12,22.62,23.75,588000,2.53756646757328,2.55025429991114,2.39165639568781,2.51113348353605,5561233.63873718,0.0,1.0
1987-12-01,23.75,24.62,23.75,23.87,208800,2.51113348353605,2.60312026798558,2.51113348353605,2.52382131587392,1974805.41457198,0.0,1.0
1987-12-02,23.5,24.0,23.37,23.62,203000,2.48470049949883,2.53756646757328,2.47095534779948,2.4973883318367,1919949.70861165,0.0,1.0
1987-12-03,22.0,23.62,21.75,23.62,389400,2.3261025952755,2.4973883318367,2.29966961123828,2.4973883318367,3682898.60361269,0.0,1.0
1987-12-04,22.25,22.25,21.0,21.25,322000,2.35253557931272,2.35253557931272,2.22037065912662,2.24680364316384,3045437.46883227,0.0,1.0
1987-12-07,22.87,22.87,22.0,22.25,200800,2.41808937972503,2.41808937972503,2.3261025952755,2.35253557931272,1899142.37186808,0.0,1.0
1987-12-08,23.5,23.5,22.75,23.0,207200,2.48470049949883,2.48470049949883,2.40540154738717,2.43183453142439,1959672.8060312,0.0,1.0
1987-12-09,24.25,24.5,23.25,23.5,159000,2.5639994516105,2.59043243564772,2.45826751546161,2.48470049949883,1503802.97374016,0.0,1.0
1987-12-10,24.12,24.62,23.12,23.5,347800,2.55025429991114,2.60312026798558,2.44452236376226,2.48470049949883,3289450.78155237,0.0,1.0
1987-12-11,24.0,24.25,23.75,24.12,157400,2.53756646757328,2.5639994516105,2.51113348353605,2.55025429991114,1488670.36519937,0.0,1.0
1987-12-14,24.5,24.5,23.75,23.87,238200,2.59043243564772,2.59043243564772,2.51113348353605,2.52382131587392,2252867.09650884,0.0,1.0
1987-12-15,25.12,25.5,24.5,24.5,534000,2.65598623606003,2.6961643717966,2.59043243564772,2.59043243564772,5050508.10048581,0.0,1.0
1987-12-16,27.62,27.62,24.75,25.12,243400,2.92031607643224,2.92031607643224,2.61686541968494,2.65598623606003,2302048.07426638,0.0,1.0
1987-12-17,25.5,25.87,25.5,25.5,445600,2.6961643717966,2.73528518817169,2.6961643717966,2.6961643717966,4214431.47860765,0.0,1.0
1987-12-18,26.0,26.25,25.75,26.0,715800,2.74903033987105,2.77546332390827,2.72259735583383,2.74903033987105,6769950.7459321,0.0,1.0
1987-12-21,25.87,26.25,25.75,25.87,163400,2.73528518817169,2.77546332390827,2.72259735583383,2.73528518817169,1545417.64722731,0.0,1.0
1987-12-22,26.0,26.0,25.62,25.75,249000,2.74903033987105,2.74903033987105,2.70885220413447,2.72259735583383,2355012.20415911,0.0,1.0
1987-12-23,26.25,26.37,26.0,26.12,139200,2.77546332390827,2.78815115624614,2.74903033987105,2.76171817220891,1316536.94304799,0.0,1.0
1987-12-24,26.0,26.25,25.87,26.0,101200,2.74903033987105,2.77546332390827,2.73528518817169,2.74903033987105,957137.490204427,0.0,1.0
1987-12-28,25.12,25.5,24.62,25.5,217200,2.65598623606003,2.6961643717966,2.60312026798558,2.6961643717966,2054251.60941108,0.0,1.0
1987-12-29,24.75,25.12,24.62,25.0,123600,2.61686541968494,2.65598623606003,2.60312026798558,2.64329840372216,1168994.00977537,0.0,1.0
1987-12-30,25.12,25.25,24.87,24.87,113200,2.65598623606003,2.66973138775938,2.62955325202281,2.62955325202281,1070632.05426029,0.0,1.0
1987-12-31,24.5,25.25,24.37,25.0,208000,2.59043243564772,2.66973138775938,2.57668728394836,2.64329840372216,1967239.11030159,0.0,1.0
1988-01-04,25.37,25.62,24.5,24.62,270800,2.68241922009725,2.70885220413447,2.59043243564772,2.60312026798558,2561193.99552726,0.0,1.0
1988-01-05,25.25,26.0,25.0,25.87,395200,2.66973138775938,2.74903033987105,2.64329840372216,2.73528518817169,3737754.30957303,0.0,1.0
1988-01-06,25.5,25.87,25.37,25.5,234800,2.6961643717966,2.73528518817169,2.68241922009725,2.6961643717966,2220710.30335968,0.0,1.0
1988-01-07,25.62,25.62,25.12,25.37,146200,2.70885220413447,2.70885220413447,2.65598623606003,2.68241922009725,1382742.10541391,0.0,1.0
1988-01-08,24.0,25.87,24.0,25.87,212200,2.53756646757328,2.73528518817169,2.53756646757328,2.73528518817169,2006962.20772114,0.0,1.0
1988-01-11,24.12,24.12,22.87,24.0,321200,2.55025429991114,2.55025429991114,2.41808937972503,2.53756646757328,3037871.16456188,0.0,1.0
1988-01-12,24.0,24.0,23.25,24.0,193200,2.53756646757328,2.53756646757328,2.45826751546161,2.53756646757328,1827262.48129936,0.0,1.0
1988-01-13,23.5,24.12,23.25,23.75,143600,2.48470049949883,2.55025429991114,2.45826751546161,2.51113348353605,1358151.61653514,0.0,1.0
1988-01-14,23.62,23.87,23.25,23.25,165200,2.4973883318367,2.52382131587392,2.45826751546161,2.45826751546161,1562441.83183569,0.0,1.0
1988-01-15,24.25,24.87,24.12,24.25,268000,2.5639994516105,2.62955325202281,2.55025429991114,2.5639994516105,2534711.93058089,0.0,1.0
1988-01-18,24.37,24.75,24.25,24.75,114200,2.57668728394836,2.61686541968494,2.5639994516105,2.61686541968494,1080089.93459828,0.0,1.0
1988-01-19,24.25,24.5,23.87,24.5,203200,2.5639994516105,2.59043243564772,2.52382131587392,2.59043243564772,1921841.28467924,0.0,1.0
1988-01-20,23.5,24.37,23.5,24.12,192600,2.48470049949883,2.57668728394836,2.48470049949883,2.55025429991114,1821587.75309657,0.0,1.0
1988-01-21,23.87,24.12,23.5,23.62,168000,2.52382131587392,2.55025429991114,2.48470049949883,2.4973883318367,1588923.89678205,0.0,1.0
1988-01-22,24.0,24.25,24.0,24.0,81600,2.53756646757328,2.5639994516105,2.53756646757328,2.53756646757328,771763.035579853,0.0,1.0
1988-01-25,24.5,24.62,24.0,24.25,165800,2.59043243564772,2.60312026798558,2.53756646757328,2.5639994516105,1568116.56003848,0.0,1.0
1988-01-26,23.87,24.75,23.87,24.5,133400,2.52382131587392,2.61686541968494,2.52382131587392,2.59043243564772,1261681.23708765,0.0,1.0
1988-01-27,24.0,24.5,23.87,24.0,340800,2.53756646757328,2.59043243564772,2.52382131587392,2.53756646757328,3223245.61918645,0.0,1.0
1988-01-28,24.5,24.5,23.5,24.0,307000,2.59043243564772,2.59043243564772,2.48470049949883,2.53756646757328,2903569.26376244,0.0,1.0
1988-01-29,25.87,25.87,24.5,24.62,390400,2.73528518817169,2.73528518817169,2.59043243564772,2.60312026798558,3692356.48395068,0.0,1.0
1988-02-01,25.62,26.25,23.75,26.12,182600,2.70885220413447,2.77546332390827,2.51113348353605,2.76171817220891,1727008.94971669,0.0,1.0
1988-02-02,27.25,27.25,25.37,25.37,1002200,2.88119526005716,2.88119526005716,2.68241922009725,2.68241922009725,9478687.67473198,0.0,1.0
1988-02-03,27.5,28.25,25.37,27.37,1472800,2.90762824409438,2.98692719620604,2.68241922009725,2.89388309239502,13929566.1617893,0.0,1.0
1988-02-04,27.87,27.87,27.12,27.62,493800,2.94674906046947,2.94674906046947,2.8674501083578,2.92031607643224,4670301.31089867,0.0,1.0
1988-02-05,27.5,28.12,27.37,27.75,439800,2.90762824409438,2.97318204450669,2.89388309239502,2.9340612281316,4159575.7726473,0.0,1.0
1988-02-08,26.5,27.12,26.37,27.0,184600,2.80189630794549,2.8674501083578,2.78815115624614,2.85476227601993,1745924.71039266,0.0,1.0
1988-02-09,26.5,26.75,25.62,26.5,221600,2.80189630794549,2.82832929198271,2.70885220413447,2.80189630794549,2095866.28289823,0.0,1.0
1988-02-10,26.87,27.25,26.62,26.62,342200,2.84101712432058,2.88119526005716,2.81458414028336,2.81458414028336,3236486.65165964,0.0,1.0
1988-02-11,26.12,26.87,25.37,26.75,509200,2.76171817220891,2.84101712432058,2.68241922009725,2.82832929198271,4815952.66810371,0.0,1.0
1988-02-12,26.12,26.75,26.0,26.12,263400,2.76171817220891,2.82832929198271,2.74903033987105,2.76171817220891,2491205.68102615,0.0,1.0
1988-02-16,26.87,27.0,26.12,26.25,244000,2.84101712432058,2.85476227601993,2.76171817220891,2.77546332390827,2307722.80246917,0.0,1.0
1988-02-17,26.0,27.12,25.87,27.0,443000,2.74903033987105,2.8674501083578,2.73528518817169,2.85476227601993,4189840.98972887,0.0,1.0
1988-02-18,26.5,26.75,26.0,26.12,439400,2.80189630794549,2.82832929198271,2.74903033987105,2.76171817220891,4155792.62051211,0.0,1.0
1988-02-19,26.75,26.87,26.25,26.37,319600,2.82832929198271,2.84101712432058,2.77546332390827,2.78815115624614,3022738.5560211,0.0,1.0
1988-02-22,26.5,26.62,26.12,26.62,358600,2.80189630794549,2.81458414028336,2.76171817220891,2.81458414028336,3391595.88920265,0.0,1.0
1988-02-23,26.0,26.5,26.0,26.37,205600,2.74903033987105,2.80189630794549,2.74903033987105,2.78815115624614,1944540.19749042,0.0,1.0
1988-02-24,26.12,26.5,26.0,26.0,251800,2.77810662231199,2.81852318113583,2.76534349847289,2.76534349847289,2367445.49225634,0.155,1.0
1988-02-25,25.12,26.25,25.0,26.0,803600,2.67174725698611,2.79193333980436,2.65898413314701,2.76534349847289,7555517.06742332,0.0,1.0
1988-02-26,25.62,25.75,25.12,25.37,345800,2.72492693964905,2.73875365714142,2.67174725698611,2.69833709831758,3251241.66490167,0.0,1.0
1988-02-29,26.5,26.62,25.62,25.62,500800,2.81852318113583,2.83128630497493,2.72492693964905,2.72492693964905,4708565.14107217,0.0,1.0
1988-03-01,26.0,26.37,25.5,26.37,554800,2.76534349847289,2.80469646364346,2.71216381580995,2.80469646364346,5216277.83599608,0.0,1.0
1988-03-02,25.87,26.12,25.62,26.0,605200,2.75151678098052,2.77810662231199,2.72492693964905,2.76534349847289,5690143.01792508,0.0,1.0
1988-03-03,25.5,26.12,25.37,26.0,213200,2.71216381580995,2.77810662231199,2.69833709831758,2.76534349847289,2004524.93625516,0.0,1.0
1988-03-04,26.25,26.25,25.5,25.5,977000,2.79193333980436,2.79193333980436,2.71216381580995,2.71216381580995,9185838.94334566,0.0,1.0
1988-03-07,26.87,27.25,26.0,26.25,732800,2.8578761463064,2.89829270513024,2.76534349847289,2.79193333980436,6889849.31185641,0.0,1.0
1988-03-08,27.87,28.37,27.0,27.12,2540000,2.96423551163228,3.01741519429522,2.87170286379877,2.88446598763787,23881300.8353102,0.0,1.0
1988-03-09,27.75,28.25,27.5,28.25,1108000,2.95147238779318,3.00465207045612,2.92488254646171,3.00465207045612,10417512.3328833,0.0,1.0
1988-03-10,26.62,27.5,26.62,27.25,530600,2.83128630497493,2.92488254646171,2.83128630497493,2.89829270513024,4988747.33197463,0.0,1.0
1988-03-11,26.62,26.87,26.25,26.62,282400,2.83128630497493,2.8578761463064,2.79193333980436,2.83128630497493,2655149.35271322,0.0,1.0
1988-03-14,27.0,27.12,26.62,26.75,176000,2.87170286379877,2.88446598763787,2.83128630497493,2.8451130224673,1654767.30197424,0.0,1.0
1988-03-15,26.87,27.0,26.37,26.75,237600,2.8578761463064,2.87170286379877,2.80469646364346,2.8451130224673,2233935.85766523,0.0,1.0
1988-03-16,26.75,27.0,26.37,26.87,192000,2.8451130224673,2.87170286379877,2.80469646364346,2.8578761463064,1805200.69306281,0.0,1.0
1988-03-17,27.5,27.5,26.87,27.0,321000,2.92488254646171,2.92488254646171,2.8578761463064,2.87170286379877,3018069.90871439,0.0,1.0
1988-03-18,27.12,27.87,26.87,27.87,606800,2.88446598763787,2.96423551163228,2.8578761463064,2.96423551163228,5705186.35703394,0.0,1.0
1988-03-21,26.87,27.0,26.25,26.75,418800,2.8578761463064,2.87170286379877,2.79193333980436,2.8451130224673,3937594.01174327,0.0,1.0
1988-03-22,26.75,27.0,26.5,26.75,330000,2.8451130224673,2.87170286379877,2.81852318113583,2.8451130224673,3102688.69120171,0.0,1.0
1988-03-23,26.5,26.87,26.25,26.75,301000,2.81852318113583,2.8578761463064,2.79193333980436,2.8451130224673,2830028.16985368,0.0,1.0
1988-03-24,25.75,26.12,25.5,26.12,455000,2.73875365714142,2.77810662231199,2.71216381580995,2.77810662231199,4277949.55908114,0.0,1.0
1988-03-25,25.0,26.0,25.0,25.87,574200,2.65898413314701,2.76534349847289,2.65898413314701,2.75151678098052,5398678.32269097,0.0,1.0
1988-03-28,25.37,25.5,24.75,25.0,195000,2.69833709831758,2.71216381580995,2.63239429181554,2.65898413314701,1833406.95389192,0.0,1.0
1988-03-29,25.37,25.62,25.25,25.62,260400,2.69833709831758,2.72492693964905,2.68557397447848,2.72492693964905,2448303.43996644,0.0,1.0
1988-03-30,24.25,25.5,24.25,25.5,676200,2.5792146091526,2.71216381580995,2.5792146091526,2.71216381580995,6357691.19088059,0.0,1.0
1988-03-31,24.75,24.75,24.0,24.37,392000,2.63239429181554,2.63239429181554,2.55262476782113,2.5919777329917,3685618.08166991,0.0,1.0
1988-04-04,24.12,24.75,24.0,24.75,232000,2.56538789166023,2.63239429181554,2.55262476782113,2.63239429181554,2181284.17078423,0.0,1.0
1988-04-05,24.75,25.0,24.37,24.37,389400,2.63239429181554,2.65898413314701,2.5919777329917,2.5919777329917,3661172.65561801,0.0,1.0
1988-04-06,25.25,25.37,24.62,24.87,377800,2.68557397447848,2.69833709831758,2.61856757432317,2.64515741565464,3552108.4470788,0.0,1.0
1988-04-07,25.12,25.5,25.0,25.25,176000,2.67174725698611,2.71216381580995,2.65898413314701,2.68557397447848,1654767.30197425,0.0,1.0
1988-04-08,25.5,25.75,25.0,25.25,302800,2.71216381580995,2.73875365714142,2.65898413314701,2.68557397447848,2846951.92635114,0.0,1.0
1988-04-11,25.5,25.5,25.25,25.5,197200,2.71216381580995,2.71216381580995,2.68557397447848,2.71216381580995,1854091.5451666,0.0,1.0
1988-04-12,25.87,26.12,25.5,25.5,267400,2.75151678098052,2.77810662231199,2.71216381580995,2.71216381580995,2514118.04856769,0.0,1.0
1988-04-13,25.62,25.87,25.37,25.75,212200,2.72492693964905,2.75151678098052,2.69833709831758,2.73875365714142,1995122.84931213,0.0,1.0
1988-04-14,24.25,25.25,24.12,25.12,346000,2.5792146091526,2.68557397447848,2.56538789166023,2.67174725698611,3253122.08229027,0.0,1.0
1988-04-15,24.25,24.5,23.87,24.25,382000,2.5792146091526,2.60580445048407,2.53879805032876,2.5792146091526,3591597.21223955,0.0,1.0
1988-04-18,23.75,24.12,23.25,24.0,470600,2.52603492648966,2.56538789166023,2.47285524382672,2.55262476782113,4424622.11539249,0.0,1.0
1988-04-19,23.75,24.25,23.75,23.75,246400,2.52603492648966,2.5792146091526,2.52603492648966,2.52603492648966,2316674.22276394,0.0,1.0
1988-04-20,23.5,23.87,23.37,23.87,232600,2.49944508515819,2.53879805032876,2.48561836766582,2.53879805032876,2186925.42295005,0.0,1.0
1988-04-21,23.87,24.25,23.62,23.62,324000,2.53879805032876,2.5792146091526,2.51220820899729,2.51220820899729,3046276.1695435,0.0,1.0
1988-04-22,24.0,24.12,23.75,24.12,299000,2.55262476782113,2.56538789166023,2.52603492648966,2.56538789166023,2811223.99596761,0.0,1.0
1988-04-25,23.87,24.12,23.75,24.0,153200,2.53879805032876,2.56538789166023,2.52603492648966,2.55262476782113,1440399.71967304,0.0,1.0
1988-04-26,23.87,24.25,23.62,24.0,481000,2.53879805032876,2.5792146091526,2.51220820899729,2.55262476782113,4522403.81960007,0.0,1.0
1988-04-27,24.37,24.5,24.0,24.0,485000,2.5919777329917,2.60580445048407,2.55262476782113,2.55262476782113,4560012.16737221,0.0,1.0
1988-04-28,24.12,24.5,24.12,24.5,259600,2.56538789166023,2.60580445048407,2.56538789166023,2.60580445048407,2440781.77041201,0.0,1.0
1988-04-29,24.0,24.25,23.75,24.12,250200,2.55262476782113,2.5792146091526,2.52603492648966,2.56538789166023,2352402.15314748,0.0,1.0
1988-05-02,24.62,24.62,24.12,24.25,260200,2.61856757432317,2.61856757432317,2.56538789166023,2.5792146091526,2446423.02257784,0.0,1.0
1988-05-03,24.37,24.75,24.25,24.62,240600,2.5919777329917,2.63239429181554,2.5792146091526,2.61856757432317,2262142.11849434,0.0,1.0
1988-05-04,23.75,24.37,23.75,24.37,154400,2.52603492648966,2.5919777329917,2.52603492648966,2.5919777329917,1451682.22400468,0.0,1.0
1988-05-05,23.25,23.87,23.12,23.75,408800,2.47285524382672,2.53879805032876,2.45902852633435,2.52603492648966,3843573.1423129,0.0,1.0
1988-05-06,23.25,23.62,23.12,23.37,353800,2.47285524382672,2.51220820899729,2.45902852633435,2.48561836766582,3326458.36044595,0.0,1.0
1988-05-09,23.25,23.87,22.75,23.12,320800,2.47285524382672,2.53879805032876,2.41967556116378,2.45902852633435,3016189.49132578,0.0,1.0
1988-05-10,23.12,23.37,22.75,23.12,230800,2.45902852633435,2.48561836766582,2.41967556116378,2.45902852633435,2170001.66645259,0.0,1.0
1988-05-11,22.75,22.75,22.25,22.62,351800,2.41967556116378,2.41967556116378,2.36649587850084,2.40584884367141,3307654.18655988,0.0,1.0
1988-05-12,23.12,23.25,22.25,22.5,482400,2.45902852633435,2.47285524382672,2.36649587850084,2.39308571983231,4535566.74132032,0.0,1.0
1988-05-13,23.87,24.0,23.37,23.62,484800,2.53879805032876,2.55262476782113,2.48561836766582,2.51220820899729,4558131.74998361,0.0,1.0
1988-05-16,23.75,23.87,23.37,23.87,289800,2.52603492648966,2.53879805032876,2.48561836766582,2.53879805032876,2724724.79609168,0.0,1.0
1988-05-17,23.0,23.87,23.0,23.75,223200,2.44626540249525,2.53879805032876,2.44626540249525,2.52603492648966,2098545.80568552,0.0,1.0
1988-05-18,22.37,23.25,22.25,23.0,249200,2.37925900233994,2.47285524382672,2.36649587850084,2.44626540249525,2343000.06620444,0.0,1.0
1988-05-19,22.62,22.62,22.0,22.12,287600,2.42233454529692,2.42233454529692,2.35593987606244,2.36879045720459,2685637.29672715,0.155,1.0
1988-05-20,22.37,23.0,22.37,22.87,186000,2.39556250125076,2.46302805224709,2.39556250125076,2.44910658934309,1736886.42973313,0.0,1.0
1988-05-23,22.12,22.5,21.87,22.37,235400,2.36879045720459,2.40948396415476,2.34201841315843,2.39556250125076,2198188.52451172,0.0,1.0
1988-05-24,22.87,22.87,22.0,22.0,167200,2.44910658934309,2.44910658934309,2.35593987606244,2.35593987606244,1561330.1669429,0.0,1.0
1988-05-25,22.62,23.0,22.62,22.87,110600,2.42233454529692,2.46302805224709,2.42233454529692,2.44910658934309,1032793.75875529,0.0,1.0
1988-05-26,23.0,23.0,22.62,22.75,218400,2.46302805224709,2.46302805224709,2.42233454529692,2.43625600820093,2039440.84007374,0.0,1.0
1988-05-27,22.87,23.0,22.62,23.0,313400,2.44910658934309,2.46302805224709,2.42233454529692,2.46302805224709,2926560.25310948,0.0,1.0
1988-05-31,23.25,23.25,22.75,23.0,369600,2.48980009629326,2.48980009629326,2.43625600820093,2.46302805224709,3451361.42166325,0.0,1.0
1988-06-01,23.87,24.12,22.87,23.25,525800,2.55619476552774,2.58296680957391,2.44910658934309,2.48980009629326,4909972.49867571,0.0,1.0
1988-06-02,23.37,23.75,23.25,23.62,152200,2.50265067743541,2.54334418438558,2.48980009629326,2.52942272148158,1421258.6806741,0.0,1.0
1988-06-03,23.37,23.62,23.25,23.37,145400,2.50265067743541,2.52942272148158,2.48980009629326,2.50265067743541,1357759.60689891,0.0,1.0
1988-06-06,23.75,23.87,23.5,23.62,166400,2.54334418438558,2.55619476552774,2.51657214033942,2.52942272148158,1553859.68767523,0.0,1.0
1988-06-07,24.12,24.37,23.75,23.87,391800,2.58296680957391,2.60973885362007,2.54334418438558,2.55619476552774,3658667.22134108,0.0,1.0
1988-06-08,24.25,24.37,23.87,24.25,329600,2.59688827247791,2.60973885362007,2.55619476552774,2.59688827247791,3077837.45827979,0.0,1.0
1988-06-09,23.62,24.37,23.62,24.37,257800,2.52942272148158,2.60973885362007,2.52942272148158,2.60973885362007,2407361.94400646,0.0,1.0
1988-06-10,23.5,24.0,23.5,23.62,182800,2.51657214033942,2.57011622843175,2.51657214033942,2.52942272148158,1707004.51266245,0.0,1.0
1988-06-13,23.87,23.87,23.5,23.75,113000,2.55619476552774,2.55619476552774,2.51657214033942,2.54334418438558,1055205.1965583,0.0,1.0
1988-06-14,24.0,24.5,23.87,24.12,712800,2.57011622843175,2.62366031652408,2.55619476552774,2.58296680957391,6656197.02749342,0.0,1.0
1988-06-15,24.0,24.0,23.75,23.75,176200,2.57011622843175,2.57011622843175,2.54334418438558,2.54334418438558,1645373.05870418,0.0,1.0
1988-06-16,23.5,23.87,23.37,23.87,230000,2.51657214033942,2.55619476552774,2.50265067743541,2.55619476552774,2147762.78945495,0.0,1.0
1988-06-17,23.25,23.62,23.12,23.62,404000,2.48980009629326,2.52942272148158,2.47587863338925,2.52942272148158,3772592.03017303,0.0,1.0
1988-06-20,23.12,23.5,23.0,23.37,224600,2.47587863338925,2.51657214033942,2.46302805224709,2.50265067743541,2097337.05439818,0.0,1.0
1988-06-21,23.5,23.5,23.0,23.25,283800,2.51657214033942,2.51657214033942,2.46302805224709,2.48980009629326,2650152.52020571,0.0,1.0
1988-06-22,25.0,25.37,23.62,23.62,2485200,2.6772044046164,2.71682702980473,2.52942272148158,2.52942272148158,23207043.845015,0.0,1.0
1988-06-23,24.5,26.25,24.25,25.0,2845200,2.62366031652408,2.81106462484722,2.59688827247791,2.6772044046164,26568759.5154661,0.0,1.0
1988-06-24,24.37,24.75,24.0,24.75,585600,2.60973885362007,2.65043236057024,2.57011622843175,2.65043236057024,5468390.82393399,0.0,1.0
1988-06-27,24.0,24.62,24.0,24.37,490600,2.57011622843175,2.63651089766624,2.57011622843175,2.60973885362007,4581271.41089825,0.0,1.0
1988-06-28,24.87,25.0,24.0,24.12,472600,2.6632829417124,2.6772044046164,2.57011622843175,2.58296680957391,4413185.62737569,0.0,1.0
1988-06-29,24.5,25.0,24.25,24.87,441000,2.62366031652408,2.6772044046164,2.59688827247791,2.6632829417124,4118101.69630274,0.0,1.0
1988-06-30,24.62,24.62,24.37,24.62,223800,2.63651089766624,2.63651089766624,2.60973885362007,2.63651089766624,2089866.57513051,0.0,1.0
1988-07-01,24.25,24.75,24.25,24.5,129800,2.59688827247791,2.65043236057024,2.59688827247791,2.62366031652408,1212085.26117936,0.0,1.0
1988-07-05,24.62,24.87,24.25,24.5,199800,2.63651089766624,2.6632829417124,2.59688827247791,2.62366031652408,1865752.19710042,0.0,1.0
1988-07-06,24.25,24.75,24.12,24.75,339200,2.59688827247791,2.65043236057024,2.58296680957391,2.65043236057024,3167483.20949182,0.0,1.0
1988-07-07,23.87,24.37,23.87,24.12,298200,2.55619476552774,2.60973885362007,2.55619476552774,2.58296680957391,2784621.14702377,0.0,1.0
1988-07-08,23.75,24.12,23.75,24.0,135000,2.54334418438558,2.58296680957391,2.54334418438558,2.57011622843175,1260643.37641921,0.0,1.0
1988-07-11,24.25,24.25,23.62,23.75,200800,2.59688827247791,2.59688827247791,2.52942272148158,2.54334418438558,1875090.29618502,0.0,1.0
1988-07-12,24.0,24.25,23.62,24.12,178600,2.57011622843175,2.59688827247791,2.52942272148158,2.58296680957391,1667784.49650719,0.0,1.0
1988-07-13,24.25,24.5,23.75,24.25,186400,2.59688827247791,2.62366031652408,2.54334418438558,2.59688827247791,1740621.66936697,0.0,1.0
1988-07-14,24.12,24.25,24.0,24.0,139000,2.58296680957391,2.59688827247791,2.57011622843175,2.57011622843175,1297995.77275755,0.0,1.0
1988-07-15,24.37,24.37,24.0,24.0,178200,2.60973885362007,2.60973885362007,2.57011622843175,2.57011622843175,1664049.25687336,0.0,1.0
1988-07-18,24.0,24.12,23.75,24.12,157000,2.57011622843175,2.58296680957391,2.54334418438558,2.58296680957391,1466081.55628012,0.0,1.0
1988-07-19,24.0,24.25,23.75,24.12,173800,2.57011622843175,2.59688827247791,2.54334418438558,2.58296680957391,1622961.62090117,0.0,1.0
1988-07-20,24.37,24.37,24.0,24.12,409000,2.60973885362007,2.60973885362007,2.57011622843175,2.58296680957391,3819282.52559597,0.0,1.0
1988-07-21,24.0,25.0,24.0,24.12,774800,2.57011622843175,2.6772044046164,2.57011622843175,2.58296680957391,7235159.17073779,0.0,1.0
1988-07-22,23.75,24.62,23.62,24.0,580000,2.54334418438558,2.63651089766624,2.52942272148158,2.57011622843175,5416097.46906031,0.0,1.0
1988-07-25,24.12,24.75,23.62,23.87,255200,2.58296680957391,2.65043236057024,2.52942272148158,2.55619476552774,2383082.88638653,0.0,1.0
1988-07-26,23.87,24.62,23.75,24.25,292400,2.55619476552774,2.63651089766624,2.54334418438558,2.59688827247791,2730460.17233316,0.0,1.0
1988-07-27,23.62,24.0,23.5,24.0,241200,2.52942272148158,2.57011622843175,2.51657214033942,2.57011622843175,2252349.49920232,0.0,1.0
1988-07-28,24.0,24.12,23.62,23.62,270200,2.57011622843175,2.58296680957391,2.52942272148158,2.52942272148158,2523154.37265533,0.0,1.0
1988-07-29,24.62,24.62,24.12,24.12,386800,2.63651089766624,2.63651089766624,2.58296680957391,2.58296680957391,3611976.72591814,0.0,1.0
1988-08-01,24.37,24.62,24.25,24.62,296800,2.60973885362007,2.63651089766624,2.59688827247791,2.63651089766624,2771547.80830534,0.0,1.0
1988-08-02,24.5,24.75,24.37,24.37,284800,2.62366031652408,2.65043236057024,2.60973885362007,2.60973885362007,2659490.6192903,0.0,1.0
1988-08-03,24.37,24.62,23.87,24.5,935200,2.60973885362007,2.63651089766624,2.55619476552774,2.62366031652408,8732990.26390551,0.0,1.0
1988-08-04,24.0,24.37,23.87,24.37,478200,2.57011622843175,2.60973885362007,2.55619476552774,2.60973885362007,4465478.98224937,0.0,1.0
1988-08-05,23.87,24.37,23.75,24.12,327600,2.55619476552774,2.60973885362007,2.54334418438558,2.58296680957391,3059161.26011062,0.0,1.0
1988-08-08,24.62,25.12,24.5,24.87,831400,2.63651089766624,2.69005498575856,2.62366031652408,2.6632829417124,7763695.57892539,0.0,1.0
1988-08-09,24.87,25.0,24.75,25.0,943600,2.6632829417124,2.6772044046164,2.65043236057024,2.6772044046164,8811430.29621603,0.0,1.0
1988-08-10,24.37,24.75,24.12,24.75,314400,2.60973885362007,2.65043236057024,2.58296680957391,2.65043236057024,2935898.35219407,0.0,1.0
1988-08-11,24.5,24.5,24.25,24.37,488600,2.62366031652408,2.62366031652408,2.59688827247791,2.60973885362007,4562595.21272907,0.0,1.0
1988-08-12,24.25,24.5,24.12,24.5,369600,2.59688827247791,2.62366031652408,2.58296680957391,2.62366031652408,3451361.42166326,0.0,1.0
1988-08-15,24.0,25.0,24.0,24.12,141200,2.57011622843175,2.6772044046164,2.57011622843175,2.58296680957391,1318539.59074365,0.0,1.0
1988-08-16,24.0,24.37,23.87,23.87,264000,2.57011622843175,2.60973885362007,2.55619476552774,2.55619476552774,2465258.15833089,0.0,1.0
1988-08-17,24.25,24.25,23.87,24.12,246600,2.59688827247791,2.59688827247791,2.55619476552774,2.58296680957391,2302775.23425909,0.0,1.0
1988-08-18,23.87,24.25,23.87,24.25,164200,2.55619476552774,2.59688827247791,2.55619476552774,2.59688827247791,1533315.86968914,0.0,1.0
1988-08-19,23.87,23.87,23.75,23.75,219200,2.57493519636006,2.57493519636006,2.56199040274618,2.56199040274618,2032013.85704635,0.175,1.0
1988-08-22,23.37,23.87,23.37,23.87,214400,2.52099855630224,2.57493519636006,2.52099855630224,2.57493519636006,1987517.20324242,0.0,1.0
1988-08-23,22.87,23.5,22.87,23.5,310000,2.46706191624443,2.53502208271728,2.46706191624443,2.53502208271728,2873742.22483745,0.0,1.0
1988-08-24,23.5,23.5,22.87,23.12,513200,2.53502208271728,2.53502208271728,2.46706191624443,2.49403023627334,4757433.90253734,0.0,1.0
1988-08-25,23.12,23.37,23.0,23.25,200000,2.49403023627334,2.52099855630224,2.48108544265946,2.50805376268837,1854027.24183061,0.0,1.0
1988-08-26,23.37,23.37,23.12,23.12,106400,2.52099855630224,2.52099855630224,2.49403023627334,2.49403023627334,986342.492653886,0.0,1.0
1988-08-29,23.62,23.75,23.37,23.62,158000,2.54796687633115,2.56199040274618,2.52099855630224,2.54796687633115,1464681.52104618,0.0,1.0
1988-08-30,23.87,24.0,23.5,23.75,313600,2.57493519636006,2.58895872277509,2.53502208271728,2.56199040274618,2907114.7151904,0.0,1.0
1988-08-31,23.75,24.12,23.62,24.12,238200,2.56199040274618,2.60190351638897,2.54796687633115,2.60190351638897,2208146.44502026,0.0,1.0
1988-09-01,23.62,23.87,23.25,23.75,355800,2.54796687633115,2.57493519636006,2.50805376268837,2.56199040274618,3298314.46321666,0.0,1.0
1988-09-02,24.12,24.37,23.75,23.87,261000,2.60190351638897,2.62887183641787,2.56199040274618,2.57493519636006,2419505.55058894,0.0,1.0
1988-09-06,24.5,24.5,24.12,24.25,311600,2.6428953628329,2.6428953628329,2.60190351638897,2.615927042804,2888574.4427721,0.0,1.0
1988-09-07,24.25,24.62,24.0,24.62,400400,2.615927042804,2.65584015644678,2.58895872277509,2.65584015644678,3711762.53814488,0.0,1.0
1988-09-08,24.25,24.37,24.0,24.0,360400,2.615927042804,2.62887183641787,2.58895872277509,2.58895872277509,3340957.08977876,0.0,1.0
1988-09-09,24.37,24.62,24.0,24.25,272800,2.62887183641787,2.65584015644678,2.58895872277509,2.615927042804,2528893.15785696,0.0,1.0
1988-09-12,24.5,24.75,24.37,24.37,169200,2.6428953628329,2.66986368286181,2.62887183641787,2.62887183641787,1568507.0465887,0.0,1.0
1988-09-13,25.0,25.0,24.37,24.62,323200,2.69683200289072,2.69683200289072,2.62887183641787,2.65584015644678,2996108.02279826,0.0,1.0
1988-09-14,25.0,25.25,24.75,25.0,526400,2.69683200289072,2.72380032291963,2.66986368286181,2.69683200289072,4879799.70049816,0.0,1.0
1988-09-15,24.62,25.5,24.62,25.0,965400,2.65584015644678,2.75076864294853,2.65584015644678,2.69683200289072,8949389.49631636,0.0,1.0
1988-09-16,24.62,24.87,24.5,24.62,1022600,2.65584015644678,2.68280847647569,2.6428953628329,2.65584015644678,9479641.28747991,0.0,1.0
1988-09-19,24.5,24.75,24.12,24.62,953800,2.6428953628329,2.66986368286181,2.60190351638897,2.65584015644678,8841855.9162902,0.0,1.0
1988-09-20,24.5,24.75,24.37,24.5,772800,2.6428953628329,2.66986368286181,2.62887183641787,2.6428953628329,7163961.26243349,0.0,1.0
1988-09-21,24.75,24.87,24.5,24.5,408400,2.66986368286181,2.68280847647569,2.6428953628329,2.6428953628329,3785923.62781811,0.0,1.0
1988-09-22,24.87,25.0,24.75,24.87,267000,2.68280847647569,2.69683200289072,2.66986368286181,2.68280847647569,2475126.36784386,0.0,1.0
1988-09-23,25.0,25.0,24.75,24.87,358400,2.69683200289072,2.69683200289072,2.66986368286181,2.68280847647569,3322416.81736045,0.0,1.0
1988-09-26,25.0,25.0,24.75,24.87,185800,2.69683200289072,2.69683200289072,2.66986368286181,2.68280847647569,1722391.30766064,0.0,1.0
1988-09-27,25.0,25.12,24.75,24.87,255000,2.69683200289072,2.70977679650459,2.66986368286181,2.68280847647569,2363884.73333403,0.0,1.0
1988-09-28,25.12,25.37,25.0,25.12,373200,2.70977679650459,2.7367451165335,2.69683200289072,2.70977679650459,3459614.83325592,0.0,1.0
1988-09-29,25.37,25.37,24.25,25.25,400800,2.7367451165335,2.7367451165335,2.615927042804,2.72380032291963,3715470.59262855,0.0,1.0
1988-09-30,25.0,25.5,25.0,25.25,456000,2.69683200289072,2.75076864294853,2.69683200289072,2.72380032291963,4227182.11137379,0.0,1.0
1988-10-03,25.0,25.25,24.62,25.0,244200,2.69683200289072,2.72380032291963,2.65584015644678,2.69683200289072,2263767.26227517,0.0,1.0
1988-10-04,25.5,25.87,25.37,25.5,626400,2.75076864294853,2.79068175659132,2.7367451165335,2.75076864294853,5806813.32141348,0.0,1.0
1988-10-05,26.25,26.25,25.5,25.75,755000,2.83167360303525,2.83167360303525,2.75076864294853,2.77773696297744,6998952.83791057,0.0,1.0
1988-10-06,26.0,26.25,25.75,26.25,278600,2.80470528300635,2.83167360303525,2.77773696297744,2.83167360303525,2582659.94787004,0.0,1.0
1988-10-07,26.37,26.62,25.87,26.12,727600,2.84461839664913,2.87158671667804,2.79068175659132,2.81765007662022,6744951.10577976,0.0,1.0
1988-10-10,26.37,26.75,26.25,26.62,279600,2.84461839664913,2.88561024309307,2.83167360303525,2.87158671667804,2591930.08407919,0.0,1.0
1988-10-11,26.75,26.75,26.37,26.5,653000,2.88561024309307,2.88561024309307,2.84461839664913,2.85864192306416,6053398.94457694,0.0,1.0
1988-10-12,26.37,26.75,26.12,26.75,267000,2.84461839664913,2.88561024309307,2.81765007662022,2.88561024309307,2475126.36784386,0.0,1.0
1988-10-13,26.5,26.62,26.25,26.25,196800,2.85864192306416,2.87158671667804,2.83167360303525,2.83167360303525,1824362.80596132,0.0,1.0
1988-10-14,26.37,26.75,26.25,26.62,307600,2.84461839664913,2.88561024309307,2.83167360303525,2.87158671667804,2851493.89793548,0.0,1.0
1988-10-17,26.5,26.62,26.12,26.12,216200,2.85864192306416,2.87158671667804,2.81765007662022,2.81765007662022,2004203.44841889,0.0,1.0
1988-10-18,27.12,27.12,26.62,26.75,502600,2.92552335673585,2.92552335673585,2.87158671667804,2.88561024309307,4659170.45872033,0.0,1.0
1988-10-19,27.37,27.5,26.87,27.12,883800,2.95249167676476,2.96651520317979,2.89855503670694,2.92552335673585,8192946.38164947,0.0,1.0
1988-10-20,28.0,28.12,27.5,27.5,905000,3.0204518432376,3.03339663685148,2.96651520317979,2.96651520317979,8389473.26928353,0.0,1.0
1988-10-21,28.37,28.62,27.75,28.0,766400,3.06036495688039,3.08733327690929,2.9934835232087,3.0204518432376,7104632.39069489,0.0,1.0
1988-10-24,28.12,28.62,28.0,28.37,786800,3.03339663685148,3.08733327690929,3.0204518432376,3.06036495688039,7293743.16936162,0.0,1.0
1988-10-25,27.75,28.25,27.25,27.87,572200,2.9934835232087,3.04742016326651,2.93954688315088,3.00642831682257,5304371.93887737,0.0,1.0
1988-10-26,27.25,27.75,27.12,27.62,379800,2.93954688315088,2.9934835232087,2.92552335673585,2.97945999679367,3520797.73223633,0.0,1.0
1988-10-27,27.0,27.25,26.25,27.25,464600,2.91257856312198,2.93954688315088,2.83167360303525,2.93954688315088,4306905.2827725,0.0,1.0
1988-10-28,27.25,27.37,26.87,27.0,273000,2.93954688315088,2.95249167676476,2.89855503670694,2.91257856312198,2530747.18509879,0.0,1.0
1988-10-31,27.37,27.37,26.75,27.12,305200,2.95249167676476,2.95249167676476,2.88561024309307,2.92552335673585,2829245.57103351,0.0,1.0
1988-11-01,26.87,27.37,26.87,27.37,153600,2.89855503670694,2.95249167676476,2.89855503670694,2.95249167676476,1423892.92172591,0.0,1.0
1988-11-02,26.62,27.0,26.5,27.0,276800,2.87158671667804,2.91257856312198,2.85864192306416,2.91257856312198,2565973.70269356,0.0,1.0
1988-11-03,27.0,27.0,26.62,26.75,229000,2.91257856312198,2.91257856312198,2.87158671667804,2.88561024309307,2122861.19189605,0.0,1.0
1988-11-04,26.62,27.0,26.62,27.0,259800,2.87158671667804,2.91257856312198,2.87158671667804,2.91257856312198,2408381.38713796,0.0,1.0
1988-11-07,25.75,26.12,25.62,25.75,916600,2.77773696297744,2.81765007662022,2.76371343656241,2.77773696297744,8497006.84930969,0.0,1.0
1988-11-08,25.75,26.12,25.62,25.87,229200,2.77773696297744,2.81765007662022,2.76371343656241,2.79068175659132,2124715.21913788,0.0,1.0
1988-11-09,25.5,25.87,25.37,25.87,215000,2.75076864294853,2.79068175659132,2.7367451165335,2.79068175659132,1993079.28496791,0.0,1.0
1988-11-10,25.75,25.87,25.5,25.62,286200,2.77773696297744,2.79068175659132,2.75076864294853,2.76371343656241,2653112.9830596,0.0,1.0
1988-11-11,25.37,25.87,25.12,25.87,231000,2.7367451165335,2.79068175659132,2.70977679650459,2.79068175659132,2141401.46431436,0.0,1.0
1988-11-14,24.87,25.5,24.87,25.37,264800,2.68280847647569,2.75076864294853,2.68280847647569,2.7367451165335,2454732.06818373,0.0,1.0
1988-11-15,25.0,25.25,24.87,25.0,167800,2.69683200289072,2.72380032291963,2.68280847647569,2.69683200289072,1555528.85589588,0.0,1.0
1988-11-16,25.0,25.12,24.75,25.0,325000,2.69683200289072,2.70977679650459,2.66986368286181,2.69683200289072,3012794.26797474,0.0,1.0
1988-11-17,24.87,25.12,24.87,25.0,340400,2.68280847647569,2.70977679650459,2.68280847647569,2.69683200289072,3155554.3655957,0.0,1.0
1988-11-18,25.12,25.12,24.75,24.75,193800,2.72865462052483,2.72865462052483,2.68846344976073,2.68846344976073,1784123.19513843,0.175,1.0
1988-11-21,24.87,24.87,24.37,24.87,234200,2.7014984240626,2.7014984240626,2.64718603113814,2.7014984240626,2156045.67750991,0.0,1.0
1988-11-22,24.62,24.87,24.37,24.87,105200,2.67434222760037,2.7014984240626,2.64718603113814,2.7014984240626,968471.414492069,0.0,1.0
1988-11-23,24.75,24.75,24.5,24.62,103000,2.68846344976073,2.68846344976073,2.6613072532985,2.67434222760037,948218.210006493,0.0,1.0
1988-11-25,24.5,24.62,24.37,24.5,102800,2.6613072532985,2.67434222760037,2.64718603113814,2.6613072532985,946377.009598713,0.0,1.0
1988-11-28,24.75,24.87,24.37,24.5,217600,2.68846344976073,2.7014984240626,2.64718603113814,2.6613072532985,2003226.0436642,0.0,1.0
1988-11-29,24.62,24.75,24.37,24.62,151800,2.67434222760037,2.68846344976073,2.64718603113814,2.67434222760037,1397471.10950471,0.0,1.0
1988-11-30,25.0,25.12,24.37,24.37,204000,2.71561964622296,2.72865462052483,2.64718603113814,2.64718603113814,1878024.41593519,0.0,1.0
1988-12-01,24.75,25.0,24.62,25.0,134400,2.68846344976073,2.71561964622296,2.67434222760037,2.71561964622296,1237286.67402789,0.0,1.0
1988-12-02,24.62,24.75,24.37,24.62,219000,2.67434222760037,2.68846344976073,2.64718603113814,2.67434222760037,2016114.44651866,0.0,1.0
1988-12-05,24.87,25.12,24.62,24.75,216800,2.7014984240626,2.72865462052483,2.67434222760037,2.68846344976073,1995861.24203308,0.0,1.0
1988-12-06,25.62,25.62,24.87,25.0,250600,2.78296701344929,2.78296701344929,2.7014984240626,2.71561964622296,2307024.11094784,0.0,1.0
1988-12-07,25.5,25.75,25.37,25.5,249200,2.76993203914742,2.79708823560965,2.75581081698706,2.76993203914742,2294135.70809338,0.0,1.0
1988-12-08,25.25,25.62,25.12,25.5,169000,2.74277584268519,2.78296701344929,2.72865462052483,2.76993203914742,1555814.34457376,0.0,1.0
1988-12-09,25.75,25.75,25.0,25.0,254800,2.79708823560965,2.79708823560965,2.71561964622296,2.71561964622296,2345689.31951121,0.0,1.0
1988-12-12,25.62,26.0,25.62,25.75,180200,2.78296701344929,2.82424443207188,2.78296701344929,2.79708823560965,1658921.56740942,0.0,1.0
1988-12-13,25.5,25.62,25.25,25.62,130400,2.76993203914742,2.78296701344929,2.74277584268519,2.78296701344929,1200462.6658723,0.0,1.0
1988-12-14,25.25,25.5,25.0,25.37,92600,2.74277584268519,2.76993203914742,2.71561964622296,2.75581081698706,852475.788801953,0.0,1.0
1988-12-15,24.87,25.37,24.87,25.37,144200,2.7014984240626,2.75581081698706,2.7014984240626,2.75581081698706,1327505.49400909,0.0,1.0
1988-12-16,25.12,25.12,24.75,24.87,320800,2.72865462052483,2.72865462052483,2.68846344976073,2.7014984240626,2953285.45407847,0.0,1.0
1988-12-19,25.25,25.25,24.75,25.0,337600,2.74277584268519,2.74277584268519,2.68846344976073,2.71561964622296,3107946.28833196,0.0,1.0
1988-12-20,25.87,26.25,25.12,25.37,405200,2.81012320991152,2.85140062853411,2.72865462052483,2.75581081698706,3730272.02616146,0.0,1.0
1988-12-21,26.25,26.5,26.0,26.12,221400,2.85140062853411,2.87855682499634,2.82424443207188,2.83727940637375,2038208.85141201,0.0,1.0
1988-12-22,26.12,26.37,25.87,26.37,282400,2.83727940637375,2.86443560283598,2.81012320991152,2.86443560283598,2599774.97578479,0.0,1.0
1988-12-23,26.25,26.37,26.0,26.25,100200,2.85140062853411,2.86443560283598,2.82424443207188,2.85140062853411,922441.404297578,0.0,1.0
1988-12-27,26.0,26.37,26.0,26.25,99000,2.82424443207188,2.86443560283598,2.82424443207188,2.85140062853411,911394.2018509,0.0,1.0
1988-12-28,26.0,26.25,25.87,26.0,293800,2.82424443207188,2.85140062853411,2.81012320991152,2.82424443207188,2704723.39902823,0.0,1.0
1988-12-29,25.87,26.12,25.37,26.0,200400,2.81012320991152,2.83727940637375,2.75581081698706,2.82424443207188,1844882.80859516,0.0,1.0
1988-12-30,26.0,26.0,25.75,25.87,161600,2.82424443207188,2.82424443207188,2.79708823560965,2.81012320991152,1487689.92948591,0.0,1.0
1989-01-03,25.5,26.0,25.25,26.0,435200,2.76993203914742,2.82424443207188,2.74277584268519,2.82424443207188,4006452.0873284,0.0,1.0
1989-01-04,26.25,26.25,25.5,25.62,296200,2.85140062853411,2.85140062853411,2.76993203914742,2.78296701344929,2726817.80392158,0.0,1.0
1989-01-05,26.37,26.37,26.12,26.25,310600,2.86443560283598,2.86443560283598,2.83727940637375,2.85140062853411,2859384.23328171,0.0,1.0
1989-01-06,25.87,26.5,25.87,26.37,258400,2.81012320991152,2.87855682499634,2.81012320991152,2.86443560283598,2378830.92685124,0.0,1.0
1989-01-09,25.87,26.12,25.62,26.0,117800,2.81012320991152,2.83727940637375,2.78296701344929,2.82424443207188,1084467.04018218,0.0,1.0
1989-01-10,25.62,26.0,25.5,25.87,133600,2.78296701344929,2.82424443207188,2.76993203914742,2.81012320991152,1229921.87239677,0.0,1.0
1989-01-11,25.37,25.75,25.25,25.75,179200,2.75581081698706,2.79708823560965,2.74277584268519,2.79708823560965,1649715.56537052,0.0,1.0
1989-01-12,25.62,25.87,25.5,25.62,276600,2.78296701344929,2.81012320991152,2.76993203914742,2.78296701344929,2546380.16395918,0.0,1.0
1989-01-13,25.87,25.87,25.5,25.62,188600,2.81012320991152,2.81012320991152,2.76993203914742,2.78296701344929,1736251.98453616,0.0,1.0
1989-01-16,25.62,26.12,25.62,26.0,244200,2.78296701344929,2.83727940637375,2.78296701344929,2.82424443207188,2248105.69789889,0.0,1.0
1989-01-17,25.62,25.75,25.37,25.5,129000,2.78296701344929,2.79708823560965,2.75581081698706,2.76993203914742,1187574.26301784,0.0,1.0
1989-01-18,25.62,25.62,25.25,25.5,227200,2.78296701344929,2.78296701344929,2.74277584268519,2.76993203914742,2091603.66323762,0.0,1.0
1989-01-19,25.75,25.87,25.5,25.75,147800,2.79708823560965,2.81012320991152,2.76993203914742,2.79708823560965,1360647.10134912,0.0,1.0
1989-01-20,25.62,25.75,25.5,25.75,297000,2.78296701344929,2.79708823560965,2.76993203914742,2.79708823560965,2734182.6055527,0.0,1.0
1989-01-23,25.25,25.62,25.25,25.62,140800,2.74277584268519,2.78296701344929,2.74277584268519,2.78296701344929,1296205.08707684,0.0,1.0
1989-01-24,25.25,25.5,25.12,25.25,293400,2.74277584268519,2.76993203914742,2.72865462052483,2.74277584268519,2701040.99821267,0.0,1.0
1989-01-25,25.0,25.37,25.0,25.37,263000,2.71561964622296,2.75581081698706,2.71561964622296,2.75581081698706,2421178.53623017,0.0,1.0
1989-01-26,25.5,25.5,24.75,25.0,456200,2.76993203914742,2.76993203914742,2.68846344976073,2.71561964622296,4199778.13014526,0.0,1.0
1989-01-27,25.62,26.0,25.5,25.62,575200,2.78296701344929,2.82424443207188,2.76993203914742,2.78296701344929,5295292.37277412,0.0,1.0
1989-01-30,25.75,25.75,25.37,25.62,219600,2.79708823560965,2.79708823560965,2.75581081698706,2.78296701344929,2021638.047742,0.0,1.0
1989-01-31,25.62,25.75,25.25,25.62,268600,2.78296701344929,2.79708823560965,2.74277584268519,2.78296701344929,2472732.147648,0.0,1.0
1989-02-01,25.75,25.87,25.62,25.75,489000,2.79708823560965,2.81012320991152,2.78296701344929,2.79708823560965,4501734.99702111,0.0,1.0
1989-02-02,26.12,26.37,25.87,26.0,732400,2.83727940637375,2.86443560283598,2.81012320991152,2.82424443207188,6742475.89328888,0.0,1.0
1989-02-03,26.0,26.37,26.0,26.12,379000,2.82424443207188,2.86443560283598,2.82424443207188,2.83727940637375,3489074.77274234,0.0,1.0
1989-02-06,26.37,26.37,26.0,26.12,503000,2.86443560283598,2.86443560283598,2.82424443207188,2.83727940637375,4630619.02556568,0.0,1.0
1989-02-07,26.87,27.0,26.25,26.25,592200,2.91874799576044,2.9328692179208,2.85140062853411,2.85140062853411,5451794.40743538,0.0,1.0
1989-02-08,26.75,27.25,26.62,27.0,732200,2.90571302145857,2.96002541438302,2.89159179929821,2.9328692179208,6740634.6928811,0.0,1.0
1989-02-09,26.25,26.87,26.0,26.5,279800,2.85140062853411,2.91874799576044,2.82424443207188,2.87855682499634,2575839.37048365,0.0,1.0
1989-02-10,26.0,26.25,25.75,26.12,352400,2.82424443207188,2.85140062853411,2.79708823560965,2.83727940637375,3244195.11850765,0.0,1.0
1989-02-13,26.5,26.5,26.0,26.12,239200,2.87855682499634,2.87855682499634,2.82424443207188,2.83727940637375,2202075.6877044,0.0,1.0
1989-02-14,26.62,26.75,26.37,26.5,320800,2.89159179929821,2.90571302145857,2.86443560283598,2.87855682499634,2953285.45407847,0.0,1.0
1989-02-15,26.62,26.75,26.25,26.62,558000,2.89159179929821,2.90571302145857,2.85140062853411,2.89159179929821,5136949.13770507,0.0,1.0
1989-02-16,26.25,26.62,26.25,26.5,125400,2.85140062853411,2.89159179929821,2.85140062853411,2.87855682499634,1154432.65567781,0.0,1.0
1989-02-17,26.62,26.62,26.0,26.5,317400,2.89159179929821,2.89159179929821,2.82424443207188,2.87855682499634,2921985.04714622,0.0,1.0
1989-02-21,26.12,26.37,26.0,26.37,309600,2.85628874389731,2.88362688271715,2.84316643726378,2.88362688271715,2831209.56075537,0.175,1.0
1989-02-22,25.62,26.12,25.5,26.12,312000,2.80161246625762,2.85628874389731,2.78849015962409,2.85628874389731,2853156.92169146,0.0,1.0
1989-02-23,25.37,25.62,25.12,25.62,249400,2.77427432743778,2.80161246625762,2.74693618861793,2.80161246625762,2280696.59060849,0.0,1.0
1989-02-24,25.37,25.5,24.87,25.25,294400,2.77427432743778,2.78849015962409,2.71959804979809,2.76115202080425,2692209.60816014,0.0,1.0
1989-02-27,25.0,26.12,24.87,25.25,139800,2.73381388198441,2.85628874389731,2.71959804979809,2.76115202080425,1278433.77452713,0.0,1.0
1989-02-28,25.37,25.37,25.12,25.25,157800,2.77427432743778,2.77427432743778,2.74693618861793,2.76115202080425,1443038.98154779,0.0,1.0
1989-03-01,25.12,25.62,25.12,25.37,176000,2.74693618861793,2.80161246625762,2.74693618861793,2.77427432743778,1609473.13531313,0.0,1.0
1989-03-02,25.5,25.5,25.0,25.12,99600,2.78849015962409,2.78849015962409,2.73381388198441,2.74693618861793,910815.478847659,0.0,1.0
1989-03-03,25.25,25.5,25.25,25.37,101000,2.76115202080425,2.78849015962409,2.76115202080425,2.77427432743778,923618.106060376,0.0,1.0
1989-03-06,26.12,26.37,25.37,25.5,501800,2.85628874389731,2.88362688271715,2.77427432743778,2.78849015962409,4588827.38238709,0.0,1.0
1989-03-07,26.25,26.25,26.0,26.25,238800,2.87050457608363,2.87050457608363,2.84316643726378,2.87050457608363,2183762.41314077,0.0,1.0
1989-03-08,26.5,26.5,25.87,25.87,316600,2.89784271490347,2.89784271490347,2.82895060507746,2.82895060507746,2895222.69681896,0.0,1.0
1989-03-09,26.37,26.5,26.25,26.5,129800,2.88362688271715,2.89784271490347,2.87050457608363,2.89784271490347,1186986.43729343,0.0,1.0
1989-03-10,25.87,26.25,25.87,26.12,182200,2.82895060507746,2.87050457608363,2.82895060507746,2.85628874389731,1666170.48439803,0.0,1.0
1989-03-13,25.87,26.12,25.87,25.87,221000,2.82895060507746,2.85628874389731,2.82895060507746,2.82895060507746,2020986.15286478,0.0,1.0
1989-03-14,25.75,26.0,25.62,25.87,211400,2.81582829844394,2.84316643726378,2.80161246625762,2.82895060507746,1933196.70912043,0.0,1.0
1989-03-15,25.75,26.25,25.75,25.75,198400,2.81582829844394,2.87050457608363,2.81582829844394,2.81582829844394,1814315.17071662,0.0,1.0
1989-03-16,26.5,26.62,25.75,25.87,364000,2.89784271490347,2.910965021537,2.81582829844394,2.82895060507746,3328683.0753067,0.0,1.0
1989-03-17,25.75,26.0,25.62,25.75,560400,2.81582829844394,2.84316643726378,2.80161246625762,2.81582829844394,5124708.77857658,0.0,1.0
1989-03-20,25.37,25.75,25.25,25.62,187400,2.77427432743778,2.81582829844394,2.76115202080425,2.80161246625762,1713723.09975955,0.0,1.0
1989-03-21,25.37,25.5,25.25,25.37,118600,2.77427432743778,2.78849015962409,2.76115202080425,2.77427432743778,1084565.41959169,0.0,1.0
1989-03-22,25.5,25.87,25.25,25.37,178400,2.78849015962409,2.82895060507746,2.76115202080425,2.77427432743778,1631420.49624922,0.0,1.0
1989-03-23,25.62,25.75,25.5,25.62,140200,2.80161246625762,2.81582829844394,2.78849015962409,2.80161246625762,1282091.66801648,0.0,1.0
1989-03-27,25.62,25.87,25.25,25.37,153800,2.80161246625762,2.82895060507746,2.76115202080425,2.77427432743778,1406460.04665431,0.0,1.0
1989-03-28,25.87,25.87,25.5,25.62,127200,2.82895060507746,2.82895060507746,2.78849015962409,2.80161246625762,1163210.12961267,0.0,1.0
1989-03-29,26.0,26.12,25.75,26.0,171600,2.84316643726378,2.85628874389731,2.81582829844394,2.84316643726378,1569236.3069303,0.0,1.0
1989-03-30,26.0,26.25,25.75,25.87,126600,2.84316643726378,2.87050457608363,2.81582829844394,2.82895060507746,1157723.28937865,0.0,1.0
1989-03-31,26.5,26.5,26.0,26.12,170200,2.89784271490347,2.89784271490347,2.84316643726378,2.85628874389731,1556433.67971758,0.0,1.0
1989-04-03,26.25,26.5,26.0,26.25,138000,2.87050457608363,2.89784271490347,2.84316643726378,2.87050457608363,1261973.25382507,0.0,1.0
1989-04-04,27.0,27.0,26.12,26.25,471000,2.95251899254316,2.95251899254316,2.85628874389731,2.87050457608363,4307169.58370729,0.0,1.0
1989-04-05,27.0,27.37,26.87,27.12,381000,2.95251899254316,2.99297943799653,2.93830316035684,2.96564129917668,3484143.54860399,0.0,1.0
1989-04-06,26.87,27.0,26.62,26.87,189400,2.93830316035684,2.95251899254316,2.910965021537,2.93830316035684,1732012.56720629,0.0,1.0
1989-04-07,26.87,27.12,26.75,26.75,340000,2.93830316035684,2.96564129917668,2.92518085372331,2.92518085372331,3109209.46594582,0.0,1.0
1989-04-10,27.25,27.25,26.87,27.0,282200,2.979857131363,2.979857131363,2.93830316035684,2.95251899254316,2580643.85673503,0.0,1.0
1989-04-11,28.12,28.12,27.12,27.25,1013200,3.07499385445606,3.07499385445606,2.96564129917668,2.979857131363,9265444.20851854,0.0,1.0
1989-04-12,27.75,28.37,27.62,28.25,669000,3.03453340900269,3.1023319932759,3.02031757681637,3.08920968664238,6117826.86093457,0.0,1.0
1989-04-13,27.62,27.87,27.5,27.87,285800,3.02031757681637,3.04765571563622,3.00719527018285,3.04765571563622,2613564.89813916,0.0,1.0
1989-04-14,28.0,28.12,27.62,28.0,442600,3.06187154782253,3.07499385445606,3.02031757681637,3.06187154782253,4047459.14596359,0.0,1.0
1989-04-17,27.75,28.0,27.62,27.87,181000,3.03453340900269,3.06187154782253,3.02031757681637,3.04765571563622,1655196.80392998,0.0,1.0
1989-04-18,28.37,28.5,27.87,28.0,458600,3.1023319932759,3.11654782546222,3.04765571563622,3.06187154782253,4193774.88553751,0.0,1.0
1989-04-19,28.37,28.37,28.12,28.37,293600,3.1023319932759,3.1023319932759,3.07499385445606,3.1023319932759,2684893.82118145,0.0,1.0
1989-04-20,28.12,28.5,28.0,28.37,419000,3.07499385445606,3.11654782546222,3.06187154782253,3.1023319932759,3831643.43009205,0.0,1.0
1989-04-21,28.87,29.12,28.12,28.12,537000,3.15700827091559,3.18434640973544,3.07499385445606,3.07499385445606,4910722.00944972,0.0,1.0
1989-04-24,28.62,29.0,28.5,29.0,223000,3.12967013209575,3.17122410310191,3.11654782546222,3.17122410310191,2039275.62031152,0.0,1.0
1989-04-25,28.62,28.87,28.5,28.75,230000,3.12967013209575,3.15700827091559,3.11654782546222,3.14388596428207,2103288.75637511,0.0,1.0
1989-04-26,28.75,28.75,28.5,28.62,518600,3.14388596428207,3.14388596428207,3.11654782546222,3.12967013209575,4742458.90893971,0.0,1.0
1989-04-27,28.87,29.0,28.62,28.75,294400,3.15700827091559,3.17122410310191,3.12967013209575,3.14388596428207,2692209.60816015,0.0,1.0
1989-04-28,28.37,28.87,28.37,28.87,236400,3.1023319932759,3.15700827091559,3.1023319932759,3.15700827091559,2161815.05220468,0.0,1.0
1989-05-01,28.12,28.25,27.75,28.12,193200,3.07499385445606,3.08920968664238,3.03453340900269,3.07499385445606,1766762.55535509,0.0,1.0
1989-05-02,27.5,28.0,27.5,27.87,252600,3.00719527018285,3.06187154782253,3.00719527018285,3.04765571563622,2309959.73852327,0.0,1.0
1989-05-03,27.5,27.62,27.37,27.5,299400,3.00719527018285,3.02031757681637,2.99297943799653,3.00719527018285,2737933.27677699,0.0,1.0
1989-05-04,28.75,29.25,27.75,27.75,621600,3.14388596428207,3.19856224192175,3.03453340900269,3.03453340900269,5684366.48244682,0.0,1.0
1989-05-05,28.37,29.5,28.37,29.12,488400,3.1023319932759,3.2259003807416,3.1023319932759,3.18434640973544,4466287.95049394,0.0,1.0
1989-05-08,28.87,29.25,28.37,28.62,261000,3.15700827091559,3.19856224192175,3.1023319932759,3.12967013209575,2386775.50179959,0.0,1.0
1989-05-09,29.0,29.37,28.75,29.0,293600,3.17122410310191,3.21168454855528,3.14388596428207,3.17122410310191,2684893.82118145,0.0,1.0
1989-05-10,28.87,29.25,28.75,29.12,160000,3.15700827091559,3.19856224192175,3.14388596428207,3.18434640973544,1463157.39573921,0.0,1.0
1989-05-11,28.5,29.12,28.5,29.0,199200,3.11654782546222,3.18434640973544,3.11654782546222,3.17122410310191,1821630.95769532,0.0,1.0
1989-05-12,29.25,29.25,29.0,29.12,429800,3.19856224192175,3.19856224192175,3.17122410310191,3.18434640973544,3930406.55430446,0.0,1.0
1989-05-15,29.0,29.37,28.62,29.25,295400,3.17122410310191,3.21168454855528,3.12967013209575,3.19856224192175,2701354.34188352,0.0,1.0
1989-05-16,28.62,28.87,28.5,28.75,215800,3.12967013209575,3.15700827091559,3.11654782546222,3.14388596428207,1973433.53750326,0.0,1.0
1989-05-17,29.0,29.0,28.37,28.62,184800,3.17122410310191,3.17122410310191,3.1023319932759,3.12967013209575,1689946.79207879,0.0,1.0
1989-05-18,29.0,29.62,29.0,29.12,384600,3.17122410310191,3.23902268737512,3.17122410310191,3.18434640973544,3517064.59000812,0.0,1.0
1989-05-19,28.75,29.37,28.75,29.0,427600,3.16302266145596,3.23123393276388,3.16302266145596,3.19052720633818,3886630.38991356,0.175,1.0
1989-05-22,28.87,29.12,28.62,29.12,556400,3.17622484299943,3.20372938788165,3.1487202981172,3.20372938788165,5057345.99847498,0.0,1.0
1989-05-23,27.87,28.75,27.87,28.75,389600,3.06620666347052,3.16302266145596,3.06620666347052,3.16302266145596,3541232.92776035,0.0,1.0
1989-05-24,28.25,28.87,27.87,27.87,255400,3.10801357169151,3.17622484299943,3.06620666347052,3.06620666347052,2321434.52194556,0.0,1.0
1989-05-25,28.5,28.62,28.25,28.37,140400,3.13551811657373,3.1487202981172,3.10801357169151,3.12121575323498,1276152.72858715,0.0,1.0
1989-05-26,28.87,28.87,28.5,28.5,173800,3.17622484299943,3.17622484299943,3.13551811657373,3.13551811657373,1579738.91900602,0.0,1.0
1989-05-30,28.62,29.12,28.5,28.87,356400,3.1487202981172,3.20372938788165,3.13551811657373,3.17622484299943,3239464.61872122,0.0,1.0
1989-05-31,28.62,28.87,28.5,28.75,155800,3.1487202981172,3.17622484299943,3.13551811657373,3.16302266145596,1416129.59482819,0.0,1.0
1989-06-01,28.37,28.75,28.37,28.37,190400,3.12121575323498,3.16302266145596,3.12121575323498,3.12121575323498,1730623.07352559,0.0,1.0
1989-06-02,29.0,29.0,28.62,28.87,513200,3.19052720633818,3.19052720633818,3.1487202981172,3.17622484299943,4664683.62044818,0.0,1.0
1989-06-05,29.75,30.12,29.5,29.5,1278000,3.27304084098486,3.31374756741056,3.24553629610264,3.24553629610264,11616262.0166266,0.0,1.0
1989-06-06,30.62,30.75,29.0,29.87,1392000,3.36875665717501,3.38305902051376,3.19052720633818,3.28624302252833,12652454.4030862,0.0,1.0
1989-06-07,30.87,31.25,30.5,30.5,989400,3.39626120205723,3.43806811027822,3.35555447563154,3.35555447563154,8993059.18564191,0.0,1.0
1989-06-08,30.5,31.25,30.37,31.25,555600,3.35555447563154,3.43806811027822,3.34125211229278,3.43806811027822,5050074.47295597,0.0,1.0
1989-06-09,30.62,30.75,30.37,30.62,305800,3.36875665717501,3.38305902051376,3.34125211229278,3.36875665717501,2779540.62964351,0.0,1.0
1989-06-12,30.75,31.0,30.5,30.75,239400,3.38305902051376,3.41056356539599,3.35555447563154,3.38305902051376,2176004.01156527,0.0,1.0
1989-06-13,30.62,30.87,30.37,30.87,317200,3.36875665717501,3.39626120205723,3.34125211229278,3.39626120205723,2883159.86828948,0.0,1.0
1989-06-14,30.5,31.0,30.5,30.62,420600,3.35555447563154,3.41056356539599,3.35555447563154,3.36875665717501,3823004.54162218,0.0,1.0
1989-06-15,31.0,31.5,31.0,31.0,747200,3.41056356539599,3.46557265516044,3.41056356539599,3.41056356539599,6791604.83476009,0.0,1.0
1989-06-16,31.0,31.25,30.75,30.87,736800,3.41056356539599,3.43806811027822,3.38305902051376,3.39626120205723,6697075.00301289,0.0,1.0
1989-06-19,30.75,31.0,30.75,30.87,187600,3.38305902051376,3.41056356539599,3.38305902051376,3.39626120205723,1705172.73420904,0.0,1.0
1989-06-20,31.75,31.75,31.0,31.0,512400,3.49307720004267,3.49307720004267,3.41056356539599,3.41056356539599,4657412.09492915,0.0,1.0
1989-06-21,32.13,32.38,31.62,31.62,634200,3.53488410826365,3.56238865314588,3.47877483670391,3.47877483670391,5764501.85519921,0.0,1.0
1989-06-22,33.0,33.0,32.13,32.13,519800,3.6305999244538,3.6305999244538,3.53488410826365,3.53488410826365,4724673.70598004,0.0,1.0
1989-06-23,33.63,34.0,32.88,33.13,1096200,3.699911377557,3.7406181039827,3.61739774291033,3.64490228779255,9963807.84243043,0.0,1.0
1989-06-26,33.13,34.0,32.63,33.88,744600,3.64490228779255,3.7406181039827,3.5898931980281,3.72741592243923,6767972.37682329,0.0,1.0
1989-06-27,32.5,33.38,32.38,33.13,451200,3.57559083468934,3.67240683267478,3.56238865314588,3.64490228779255,4101140.39272451,0.0,1.0
1989-06-28,32.13,32.25,31.62,32.25,555000,3.53488410826365,3.54808628980712,3.47877483670391,3.54808628980712,5044620.82881671,0.0,1.0
1989-06-29,30.87,31.87,30.75,31.75,601400,3.39626120205723,3.50627938158614,3.38305902051376,3.49307720004267,5466369.30891959,0.0,1.0
1989-06-30,33.13,33.25,30.75,31.0,750600,3.64490228779255,3.65810446933602,3.38305902051376,3.41056356539599,6822508.81821591,0.0,1.0
1989-07-03,33.13,33.25,32.63,33.13,431200,3.64490228779255,3.65810446933602,3.5898931980281,3.64490228779255,3919352.25474913,0.0,1.0
1989-07-05,32.88,33.25,32.63,33.13,390800,3.61739774291033,3.65810446933602,3.5898931980281,3.64490228779255,3552140.21603886,0.0,1.0
1989-07-06,32.63,32.88,32.38,32.75,366400,3.5898931980281,3.61739774291033,3.56238865314588,3.60309537957157,3330358.68770891,0.0,1.0
1989-07-07,33.0,33.25,32.63,32.88,286800,3.6305999244538,3.65810446933602,3.5898931980281,3.61739774291033,2606841.8985669,0.0,1.0
1989-07-10,33.0,33.25,32.75,33.0,227600,3.6305999244538,3.65810446933602,3.60309537957157,3.6305999244538,2068749.01015979,0.0,1.0
1989-07-11,33.5,33.5,33.13,33.25,407200,3.68560901421825,3.68560901421825,3.64490228779255,3.65810446933602,3701206.48917867,0.0,1.0
1989-07-12,33.25,33.38,33.13,33.25,186200,3.65810446933602,3.67240683267478,3.64490228779255,3.65810446933602,1692447.56455076,0.0,1.0
1989-07-13,33.5,33.75,33.13,33.25,253000,3.68560901421825,3.71311355910047,3.64490228779255,3.65810446933602,2299619.94538852,0.0,1.0
1989-07-14,33.5,33.75,33.13,33.63,291600,3.68560901421825,3.71311355910047,3.64490228779255,3.699911377557,2650471.051681,0.0,1.0
1989-07-17,33.13,33.5,33.0,33.25,227200,3.64490228779255,3.68560901421825,3.6305999244538,3.65810446933602,2065113.24740029,0.0,1.0
1989-07-18,33.13,33.25,33.0,33.13,182400,3.64490228779255,3.65810446933602,3.6305999244538,3.64490228779255,1657907.81833544,0.0,1.0
1989-07-19,33.38,33.5,32.88,33.25,463800,3.67240683267478,3.68560901421825,3.61739774291033,3.65810446933602,4215666.91964899,0.0,1.0
1989-07-20,33.0,33.5,32.88,33.25,266400,3.6305999244538,3.68560901421825,3.61739774291033,3.65810446933602,2421417.99783202,0.0,1.0
1989-07-21,33.5,33.5,32.88,33.0,234400,3.68560901421825,3.68560901421825,3.61739774291033,3.6305999244538,2130556.97707142,0.0,1.0
1989-07-24,32.5,33.5,32.5,33.5,377600,3.57559083468934,3.68560901421825,3.57559083468934,3.68560901421825,3432160.04497512,0.0,1.0
1989-07-25,32.88,33.25,32.38,32.63,523000,3.61739774291033,3.65810446933602,3.56238865314588,3.5898931980281,4753759.80805611,0.0,1.0
1989-07-26,34.25,34.25,32.63,33.0,684200,3.76812264886492,3.76812264886492,3.5898931980281,3.6305999244538,6218972.20013766,0.0,1.0
1989-07-27,34.88,35.0,34.5,34.75,586600,3.83743410196813,3.8506362835116,3.79562719374715,3.82313173862938,5331846.08681781,0.0,1.0
1989-07-28,34.75,35.38,34.38,34.75,381800,3.82313173862938,3.89244319173258,3.78242501220368,3.82313173862938,3470335.55394994,0.0,1.0
1989-07-31,35.0,35.25,34.63,34.88,482600,3.8506362835116,3.87814082839383,3.80992955708591,3.83743410196813,4386547.76934585,0.0,1.0
1989-08-01,34.5,35.5,34.38,35.25,530200,3.79562719374715,3.90564537327605,3.78242501220368,3.87814082839383,4819203.53772725,0.0,1.0
1989-08-02,34.38,34.75,34.13,34.5,253800,3.78242501220368,3.82313173862938,3.75492046732146,3.79562719374715,2306891.47090754,0.0,1.0
1989-08-03,34.75,35.0,34.5,34.5,204400,3.82313173862938,3.8506362835116,3.79562719374715,3.79562719374715,1857874.77010835,0.0,1.0
1989-08-04,34.38,34.88,34.25,34.88,254200,3.78242501220368,3.83743410196813,3.76812264886492,3.83743410196813,2310527.23366704,0.0,1.0
1989-08-07,34.63,34.88,34.13,34.38,251400,3.80992955708591,3.83743410196813,3.75492046732146,3.78242501220368,2285076.89435049,0.0,1.0
1989-08-08,34.25,34.63,34.0,34.38,297200,3.76812264886492,3.80992955708591,3.7406181039827,3.78242501220368,2701371.73031411,0.0,1.0
1989-08-09,33.25,34.13,33.25,34.0,280000,3.65810446933602,3.75492046732146,3.65810446933602,3.7406181039827,2545033.93165528,0.0,1.0
1989-08-10,33.13,33.13,32.63,33.13,283000,3.64490228779255,3.64490228779255,3.5898931980281,3.64490228779255,2572302.15235159,0.0,1.0
1989-08-11,32.75,33.88,32.75,33.63,335600,3.60309537957157,3.72741592243923,3.60309537957157,3.699911377557,3050404.95522683,0.0,1.0
1989-08-14,32.38,33.13,32.13,32.63,421000,3.56238865314588,3.64490228779255,3.53488410826365,3.5898931980281,3826640.30438168,0.0,1.0
1989-08-15,32.25,32.75,32.13,32.63,251400,3.54808628980712,3.60309537957157,3.53488410826365,3.5898931980281,2285076.89435049,0.0,1.0
1989-08-16,32.38,32.5,32.25,32.38,301600,3.56238865314588,3.57559083468934,3.54808628980712,3.56238865314588,2741365.12066868,0.0,1.0
1989-08-17,31.75,32.38,31.25,32.25,563000,3.49307720004267,3.56238865314588,3.43806811027822,3.54808628980712,5117336.08400686,0.0,1.0
1989-08-18,32.5,32.63,31.62,31.75,436000,3.57559083468934,3.5898931980281,3.47877483670391,3.49307720004267,3962981.40786322,0.0,1.0
1989-08-21,31.62,32.88,31.25,32.5,338600,3.50022838171205,3.63970617301366,3.45927061759967,3.59764144230365,3058809.54966806,0.195,1.0
1989-08-22,31.87,32.13,31.5,31.75,243200,3.52790254665284,3.55668367819127,3.48694478254046,3.51461894748126,2196994.92758203,0.0,1.0
1989-08-23,31.75,32.13,31.5,31.87,494000,3.51461894748126,3.55668367819127,3.48694478254046,3.52790254665284,4462645.94665099,0.0,1.0
1989-08-24,32.25,32.38,31.62,31.75,773400,3.56996727736285,3.58435784313207,3.50022838171205,3.51461894748126,6986660.6784208,0.0,1.0
1989-08-25,32.75,33.0,32.0,32.13,543000,3.62531560724445,3.65298977218525,3.54229311242206,3.55668367819127,4905297.06281677,0.0,1.0
1989-08-28,33.38,33.5,32.63,32.75,462800,3.69505450289526,3.70833810206684,3.61203200807287,3.62531560724445,4180794.62370461,0.0,1.0
1989-08-29,33.0,33.63,32.5,33.5,211000,3.65298977218525,3.72272866783606,3.59764144230365,3.70833810206684,1906109.90838736,0.0,1.0
1989-08-30,33.25,33.5,32.63,33.13,229600,3.68066393712604,3.70833810206684,3.61203200807287,3.66738033795446,2074136.6586054,0.0,1.0
1989-08-31,33.0,33.25,32.63,33.13,227200,3.65298977218525,3.68066393712604,3.61203200807287,3.66738033795446,2052455.78760952,0.0,1.0
1989-09-01,33.25,33.38,32.88,33.0,156000,3.68066393712604,3.69505450289526,3.63970617301366,3.65298977218525,1409256.61473189,0.0,1.0
1989-09-05,33.0,33.38,32.88,33.13,106400,3.65298977218525,3.69505450289526,3.63970617301366,3.66738033795446,961185.280817135,0.0,1.0
1989-09-06,32.63,33.0,32.25,33.0,311800,3.61203200807287,3.65298977218525,3.56996727736285,3.65298977218525,2816706.49021412,0.0,1.0
1989-09-07,32.88,33.13,32.63,32.88,369000,3.63970617301366,3.66738033795446,3.61203200807287,3.63970617301366,3333433.91561582,0.0,1.0
1989-09-08,32.75,32.88,32.25,32.63,504200,3.62531560724445,3.63970617301366,3.56996727736285,3.61203200807287,4554789.64838346,0.0,1.0
1989-09-11,32.63,32.75,32.38,32.5,169400,3.61203200807287,3.62531560724445,3.58435784313207,3.59764144230365,1530308.14445886,0.0,1.0
1989-09-12,32.75,32.75,32.5,32.75,181200,3.62531560724445,3.62531560724445,3.59764144230365,3.62531560724445,1636905.76018858,0.0,1.0
1989-09-13,32.5,32.75,31.87,32.5,190000,3.59764144230365,3.62531560724445,3.52790254665284,3.59764144230365,1716402.28717346,0.0,1.0
1989-09-14,31.75,32.0,31.5,31.87,119000,3.51461894748126,3.54229311242206,3.48694478254046,3.52790254665284,1075009.85354548,0.0,1.0
1989-09-15,32.0,32.0,31.25,31.5,426400,3.54229311242206,3.54229311242206,3.45927061759967,3.48694478254046,3851968.08026716,0.0,1.0
1989-09-18,31.75,31.87,31.37,31.75,125400,3.51461894748126,3.52790254665284,3.47255421677125,3.51461894748126,1132825.50953448,0.0,1.0
1989-09-19,32.63,32.75,31.75,31.87,409000,3.61203200807287,3.62531560724445,3.51461894748126,3.52790254665284,3694781.76554707,0.0,1.0
1989-09-20,33.0,33.25,32.75,32.75,229600,3.65298977218525,3.68066393712604,3.62531560724445,3.62531560724445,2074136.6586054,0.0,1.0
1989-09-21,33.0,33.25,33.0,33.13,156000,3.65298977218525,3.68066393712604,3.65298977218525,3.66738033795446,1409256.61473189,0.0,1.0
1989-09-22,33.13,33.13,32.88,33.0,234200,3.66738033795446,3.66738033795446,3.63970617301366,3.65298977218525,2115691.66134749,0.0,1.0
1989-09-25,32.5,33.0,32.25,32.88,159200,3.59764144230365,3.65298977218525,3.56996727736285,3.63970617301366,1438164.44272639,0.0,1.0
1989-09-26,32.88,32.88,32.25,32.5,220800,3.63970617301366,3.63970617301366,3.56996727736285,3.59764144230365,1994640.13162052,0.0,1.0
1989-09-27,32.75,33.13,32.5,32.63,134800,3.62531560724445,3.66738033795446,3.59764144230365,3.61203200807287,1217742.25426833,0.0,1.0
1989-09-28,33.0,33.0,32.75,32.88,175600,3.65298977218525,3.65298977218525,3.62531560724445,3.63970617301366,1586317.0611982,0.0,1.0
1989-09-29,33.0,33.25,32.88,33.0,210000,3.65298977218525,3.68066393712604,3.63970617301366,3.65298977218525,1897076.21213908,0.0,1.0
1989-10-02,33.25,33.25,32.5,32.75,215000,3.68066393712604,3.68066393712604,3.59764144230365,3.62531560724445,1942244.69338049,0.0,1.0
1989-10-03,33.5,33.63,33.13,33.13,366200,3.70833810206684,3.72272866783606,3.66738033795446,3.66738033795446,3308139.56612063,0.0,1.0
1989-10-04,33.75,33.75,33.13,33.5,250000,3.73601226700764,3.73601226700764,3.66738033795446,3.70833810206684,2258424.06207034,0.0,1.0
1989-10-05,33.38,33.75,33.13,33.5,196400,3.69505450289526,3.73601226700764,3.66738033795446,3.70833810206684,1774217.94316246,0.0,1.0
1989-10-06,34.0,34.5,33.25,33.5,1006000,3.76368643194844,3.81903476183003,3.68066393712604,3.70833810206684,9087898.42577103,0.0,1.0
1989-10-09,34.13,34.38,34.0,34.38,188200,3.77807699771765,3.80575116265845,3.76368643194844,3.80575116265845,1700141.63392655,0.0,1.0
1989-10-10,34.75,34.75,34.25,34.38,605600,3.84670892677083,3.84670892677083,3.79136059688923,3.80575116265845,5470806.44795918,0.0,1.0
1989-10-11,36.13,36.13,34.63,34.75,962800,3.99947031724403,3.99947031724403,3.83342532759925,3.84670892677083,8697642.74784528,0.0,1.0
1989-10-12,35.5,36.25,35.25,36.13,445200,3.92973142159322,4.01275391641561,3.90205725665242,3.99947031724403,4021801.56973486,0.0,1.0
1989-10-13,32.63,35.5,32.63,35.13,470200,3.61203200807287,3.92973142159322,3.61203200807287,3.88877365748084,4247643.97594189,0.0,1.0
1989-10-16,34.0,34.25,31.25,31.75,912400,3.76368643194844,3.79136059688923,3.45927061759967,3.51461894748126,8242344.45693189,0.0,1.0
1989-10-17,34.5,34.5,32.63,34.0,368000,3.81903476183003,3.81903476183003,3.61203200807287,3.76368643194844,3324400.21936754,0.0,1.0
1989-10-18,35.0,35.5,34.25,34.5,336200,3.87438309171163,3.92973142159322,3.79136059688923,3.81903476183003,3037128.67867219,0.0,1.0
1989-10-19,35.25,35.63,35.0,35.13,274400,3.90205725665242,3.94412198736243,3.87438309171163,3.88877365748084,2478846.2505284,0.0,1.0
1989-10-20,35.5,35.75,35.0,35.38,227600,3.92973142159322,3.95740558653402,3.87438309171163,3.91644782242164,2056069.26610883,0.0,1.0
1989-10-23,35.0,35.63,34.5,35.25,227400,3.87438309171163,3.94412198736243,3.81903476183003,3.90205725665242,2054262.52685918,0.0,1.0
1989-10-24,34.5,35.0,33.75,34.75,393800,3.81903476183003,3.87438309171163,3.73601226700764,3.84670892677083,3557469.5825732,0.0,1.0
1989-10-25,34.38,35.0,34.25,34.25,197400,3.80575116265845,3.87438309171163,3.79136059688923,3.79136059688923,1783251.63941074,0.0,1.0
1989-10-26,34.25,34.5,33.63,34.5,575400,3.79136059688923,3.81903476183003,3.72272866783606,3.81903476183003,5197988.82126109,0.0,1.0
1989-10-27,33.88,34.38,33.63,34.13,174000,3.75040283277685,3.80575116265845,3.72272866783606,3.77807699771765,1571863.14720096,0.0,1.0
1989-10-30,33.63,33.75,33.25,33.63,136400,3.72272866783606,3.73601226700764,3.68066393712604,3.72272866783606,1232196.16826557,0.0,1.0
1989-10-31,34.25,34.25,33.5,33.5,378800,3.79136059688923,3.79136059688923,3.70833810206684,3.70833810206684,3421964.13884898,0.0,1.0
1989-11-01,34.0,34.38,33.88,34.25,194600,3.76368643194844,3.80575116265845,3.75040283277685,3.79136059688923,1757957.28991555,0.0,1.0
1989-11-02,34.0,34.13,33.75,34.0,158400,3.76368643194844,3.77807699771765,3.73601226700764,3.76368643194844,1430937.48572776,0.0,1.0
1989-11-03,34.0,34.0,33.63,33.75,144200,3.76368643194844,3.76368643194844,3.72272866783606,3.73601226700764,1302658.99900217,0.0,1.0
1989-11-06,33.38,34.0,33.38,33.88,140800,3.69505450289526,3.76368643194844,3.69505450289526,3.75040283277685,1271944.43175801,0.0,1.0
1989-11-07,33.63,33.88,32.88,33.25,248400,3.72272866783606,3.75040283277685,3.63970617301366,3.68066393712604,2243970.14807308,0.0,1.0
1989-11-08,34.0,34.25,33.75,34.0,252800,3.76368643194844,3.79136059688923,3.73601226700764,3.76368643194844,2283718.41156552,0.0,1.0
1989-11-09,33.88,34.25,33.88,34.0,95800,3.75040283277685,3.79136059688923,3.75040283277685,3.76368643194844,865428.100585354,0.0,1.0
1989-11-10,34.25,34.5,34.0,34.0,98400,3.79136059688923,3.81903476183003,3.76368643194844,3.76368643194844,888915.710830885,0.0,1.0
1989-11-13,34.38,34.5,33.88,34.0,173400,3.80575116265845,3.81903476183003,3.75040283277685,3.76368643194844,1566442.92945198,0.0,1.0
1989-11-14,34.25,34.5,34.0,34.38,116600,3.79136059688923,3.81903476183003,3.76368643194844,3.80575116265845,1053328.98254961,0.0,1.0
1989-11-15,35.13,35.13,34.0,34.0,302000,3.88877365748084,3.88877365748084,3.76368643194844,3.76368643194844,2728176.26698097,0.0,1.0
1989-11-16,35.63,35.63,35.0,35.13,329000,3.94412198736243,3.94412198736243,3.87438309171163,3.88877365748084,2972086.06568457,0.0,1.0
1989-11-17,36.5,36.88,35.38,35.63,1011400,4.04042808135641,4.08249281206642,3.91644782242164,3.94412198736243,9136680.38551175,0.0,1.0
1989-11-20,35.5,36.13,35.25,35.88,311400,3.95131727024704,4.02143923870495,3.92349109228756,3.99361306074546,2797725.22526617,0.195,1.0
1989-11-21,34.88,35.5,34.75,35.38,234600,3.88230834890752,3.95131727024704,3.86783873636858,3.93796070482649,2107727.48184792,0.0,1.0
1989-11-22,34.88,35.13,34.38,35.13,226800,3.88230834890752,3.910134526867,3.82665599298854,3.910134526867,2037649.586032,0.0,1.0
1989-11-24,35.5,35.5,34.75,34.75,121800,3.95131727024704,3.95131727024704,3.86783873636858,3.86783873636858,1094293.29620237,0.0,1.0
1989-11-27,35.25,35.75,35.0,35.38,206600,3.92349109228756,3.97914344820653,3.89566491432807,3.93796070482649,1856165.80456002,0.0,1.0
1989-11-28,35.13,35.25,34.75,35.25,176600,3.910134526867,3.92349109228756,3.86783873636858,3.92349109228756,1586635.43603727,0.0,1.0
1989-11-29,34.38,35.0,34.38,35.0,162600,3.82665599298854,3.89566491432807,3.82665599298854,3.89566491432807,1460854.59739332,0.0,1.0
1989-11-30,34.5,35.13,34.0,34.63,1095600,3.8400125584091,3.910134526867,3.78436020249012,3.85448217094803,9843249.0584509,0.0,1.0
1989-12-01,35.38,35.63,34.63,34.75,391000,3.93796070482649,3.96578688278597,3.85448217094803,3.86783873636858,3512879.1364132,0.0,1.0
1989-12-04,34.63,35.5,34.63,35.13,210400,3.85448217094803,3.95131727024704,3.85448217094803,3.910134526867,1890306.31790623,0.0,1.0
1989-12-05,33.88,34.75,33.88,34.63,312000,3.77100363706957,3.86783873636858,3.77100363706957,3.85448217094803,2803115.83263662,0.0,1.0
1989-12-06,34.5,34.5,33.75,34.0,216200,3.8400125584091,3.8400125584091,3.75653402453064,3.78436020249012,1942415.5224873,0.0,1.0
1989-12-07,34.75,34.88,34.25,34.5,173800,3.86783873636858,3.88230834890752,3.81218638044961,3.8400125584091,1561479.26830848,0.0,1.0
1989-12-08,35.13,35.25,34.63,34.88,193400,3.910134526867,3.92349109228756,3.85448217094803,3.88230834890752,1737572.44241001,0.0,1.0
1989-12-11,34.88,35.25,34.25,34.88,137400,3.88230834890752,3.92349109228756,3.81218638044961,3.88230834890752,1234449.0878342,0.0,1.0
1989-12-12,35.25,35.38,34.63,34.75,158400,3.92349109228756,3.93796070482649,3.85448217094803,3.86783873636858,1423120.34580013,0.0,1.0
1989-12-13,35.13,35.38,34.88,35.0,187800,3.910134526867,3.93796070482649,3.88230834890752,3.89566491432807,1687260.10695243,0.0,1.0
1989-12-14,35.0,35.13,34.75,35.13,172400,3.89566491432807,3.910134526867,3.86783873636858,3.910134526867,1548901.18444408,0.0,1.0
1989-12-15,35.25,35.25,34.63,35.25,367600,3.92349109228756,3.92349109228756,3.85448217094803,3.92349109228756,3302645.44896545,0.0,1.0
1989-12-18,34.63,35.25,34.38,35.13,278400,3.85448217094803,3.92349109228756,3.82665599298854,3.910134526867,2501241.81989114,0.0,1.0
1989-12-19,35.5,35.63,34.38,34.5,230600,3.95131727024704,3.96578688278597,3.82665599298854,3.8400125584091,2071790.09937822,0.0,1.0
1989-12-20,35.38,35.88,35.13,35.25,168000,3.93796070482649,3.99361306074546,3.910134526867,3.92349109228756,1509370.06372741,0.0,1.0
1989-12-21,35.75,36.0,35.38,35.38,143800,3.97914344820653,4.00696962616601,3.93796070482649,3.93796070482649,1291948.89978572,0.0,1.0
1989-12-22,35.5,35.75,35.5,35.5,49200,3.95131727024704,3.97914344820653,3.95131727024704,3.95131727024704,442029.804377314,0.0,1.0
1989-12-26,35.25,35.5,35.13,35.5,25200,3.92349109228756,3.95131727024704,3.910134526867,3.95131727024704,226405.509559111,0.0,1.0
1989-12-27,35.75,35.75,35.13,35.13,72800,3.97914344820653,3.97914344820653,3.910134526867,3.910134526867,654060.360948545,0.0,1.0
1989-12-28,35.63,35.75,35.25,35.5,122800,3.96578688278597,3.97914344820653,3.92349109228756,3.95131727024704,1103277.6418198,0.0,1.0
1989-12-29,35.88,36.0,35.5,35.5,88600,3.99361306074546,4.00696962616601,3.95131727024704,3.95131727024704,796013.021703861,0.0,1.0
1990-01-02,36.25,36.25,35.38,35.63,265400,4.0347958041255,4.0347958041255,3.93796070482649,3.96578688278597,2384445.32686461,0.0,1.0
1990-01-03,36.0,36.63,35.88,36.5,309800,4.00696962616601,4.07709159462392,3.99361306074546,4.06262198208499,2783350.27227829,0.0,1.0
1990-01-04,35.75,36.13,35.38,35.88,359800,3.97914344820653,4.02143923870495,3.93796070482649,3.99361306074546,3232567.55314954,0.0,1.0
1990-01-05,35.5,35.88,35.38,35.75,153600,3.95131727024704,3.99361306074546,3.93796070482649,3.97914344820653,1379995.48683649,0.0,1.0
1990-01-08,35.38,35.63,35.13,35.13,156200,3.93796070482649,3.96578688278597,3.910134526867,3.910134526867,1403354.7854418,0.0,1.0
1990-01-09,34.5,35.5,34.5,35.38,197800,3.8400125584091,3.95131727024704,3.8400125584091,3.93796070482649,1777103.56312668,0.0,1.0
1990-01-10,34.38,34.75,34.0,34.38,297800,3.82665599298854,3.86783873636858,3.78436020249012,3.82665599298854,2675538.12486919,0.0,1.0
1990-01-11,34.38,34.75,34.25,34.25,64600,3.82665599298854,3.86783873636858,3.81218638044961,3.81218638044961,580388.72688566,0.0,1.0
1990-01-12,33.88,34.38,33.88,34.13,144200,3.77100363706957,3.82665599298854,3.77100363706957,3.79882981502906,1295542.6380327,0.0,1.0
1990-01-15,33.5,34.0,33.38,33.88,224800,3.72870784657115,3.78436020249012,3.7153512811506,3.77100363706957,2019680.89479716,0.0,1.0
1990-01-16,33.75,33.88,33.13,33.13,118200,3.75653402453064,3.77100363706957,3.68752510319111,3.68752510319111,1061949.65197964,0.0,1.0
1990-01-17,33.38,34.0,33.13,33.63,169400,3.7153512811506,3.78436020249012,3.68752510319111,3.74317745911008,1521948.14759181,0.0,1.0
1990-01-18,33.5,33.5,33.13,33.25,128000,3.72870784657115,3.72870784657115,3.68752510319111,3.70088166861167,1149996.23903041,0.0,1.0
1990-01-19,33.5,33.88,33.5,33.75,483600,3.72870784657115,3.77100363706957,3.72870784657115,3.75653402453064,4344829.54058677,0.0,1.0
1990-01-22,32.63,33.5,32.63,33.25,247800,3.63187274727214,3.72870784657115,3.63187274727214,3.70088166861167,2226320.84399793,0.0,1.0
1990-01-23,33.13,33.25,32.63,32.88,173400,3.68752510319111,3.70088166861167,3.63187274727214,3.65969892523163,1557885.53006151,0.0,1.0
1990-01-24,32.75,33.13,32.25,32.5,197600,3.64522931269269,3.68752510319111,3.58957695677372,3.61740313473321,1775306.6940032,0.0,1.0
1990-01-25,32.13,33.13,32.13,32.88,174400,3.57622039135317,3.68752510319111,3.57622039135317,3.65969892523163,1566869.87567893,0.0,1.0
1990-01-26,32.25,32.25,31.5,32.25,260000,3.58957695677372,3.58957695677372,3.50609842289526,3.58957695677372,2335929.86053052,0.0,1.0
1990-01-29,31.75,32.13,31.38,32.0,125000,3.53392460085475,3.57622039135317,3.49274185747471,3.56175077881423,1123043.20217813,0.0,1.0
1990-01-30,30.88,31.75,30.75,31.63,582800,3.43708950155574,3.53392460085475,3.4226198890168,3.5205680354342,5236076.62583533,0.0,1.0
1990-01-31,31.88,31.88,31.0,31.0,155600,3.54839421339368,3.54839421339368,3.45044606697629,3.45044606697629,1397964.17807134,0.0,1.0
1990-02-01,32.0,32.13,31.5,31.88,177600,3.56175077881423,3.57622039135317,3.50609842289526,3.54839421339368,1595619.78165469,0.0,1.0
1990-02-02,31.88,32.13,31.75,31.75,110600,3.54839421339368,3.57622039135317,3.53392460085475,3.53392460085475,993668.625287213,0.0,1.0
1990-02-05,31.75,32.0,31.5,31.88,130400,3.53392460085475,3.56175077881423,3.50609842289526,3.54839421339368,1171558.66851223,0.0,1.0
1990-02-06,31.63,31.75,31.13,31.75,93200,3.5205680354342,3.53392460085475,3.46491567951522,3.53392460085475,837341.011544015,0.0,1.0
1990-02-07,32.13,32.25,31.0,31.38,174400,3.57622039135317,3.58957695677372,3.45044606697629,3.49274185747471,1566869.87567893,0.0,1.0
1990-02-08,31.5,31.75,31.25,31.63,214400,3.50609842289526,3.53392460085475,3.47827224493578,3.5205680354342,1926243.70037594,0.0,1.0
1990-02-09,31.75,32.0,31.5,31.88,94000,3.53392460085475,3.56175077881423,3.50609842289526,3.54839421339368,844528.488037956,0.0,1.0
1990-02-12,31.0,31.75,31.0,31.5,207000,3.45044606697629,3.53392460085475,3.45044606697629,3.50609842289526,1859759.54280699,0.0,1.0
1990-02-13,31.0,31.13,30.63,31.0,227200,3.45044606697629,3.46491567951522,3.40926332359625,3.45044606697629,2041243.32427898,0.0,1.0
1990-02-14,30.75,31.0,30.5,30.63,156400,3.4226198890168,3.45044606697629,3.39479371105732,3.40926332359625,1405151.65456528,0.0,1.0
1990-02-15,30.38,30.88,30.25,30.75,177000,3.38143714563676,3.43708950155574,3.36696753309783,3.4226198890168,1590229.17428424,0.0,1.0
1990-02-16,30.13,30.5,30.0,30.5,437400,3.35361096767728,3.39479371105732,3.33914135513835,3.39479371105732,3929752.77306172,0.0,1.0
1990-02-20,30.0,30.13,29.5,30.0,187400,3.36084577394674,3.37540943896718,3.3048316777143,3.36084577394674,1672793.21282212,0.195,1.0
1990-02-21,28.88,29.5,28.25,28.25,1043600,3.23537419838607,3.3048316777143,3.16479643713318,3.16479643713318,9315512.25667639,0.0,1.0
1990-02-22,29.38,29.88,29.25,29.5,282800,3.29138829461851,3.34740239085096,3.27682462959808,3.3048316777143,2524364.57089698,0.0,1.0
1990-02-23,29.5,29.63,29.13,29.25,179200,3.3048316777143,3.31939534273473,3.26338124650229,3.27682462959808,1599597.35185551,0.0,1.0
1990-02-26,29.25,29.75,29.13,29.5,113000,3.27682462959808,3.33283872583052,3.26338124650229,3.3048316777143,1008674.66941782,0.0,1.0
1990-02-27,29.13,29.38,29.13,29.13,386400,3.26338124650229,3.29138829461851,3.26338124650229,3.26338124650229,3449131.78993845,0.0,1.0
1990-02-28,29.0,29.25,28.88,29.13,637800,3.24881758148185,3.27682462959808,3.23537419838607,3.26338124650229,5693209.77128039,0.0,1.0
1990-03-01,30.13,30.25,29.0,29.0,298200,3.37540943896718,3.38885282206297,3.24881758148185,3.24881758148185,2661829.96832206,0.0,1.0
1990-03-02,30.13,30.63,30.13,30.38,353600,3.37540943896718,3.43142353519963,3.37540943896718,3.4034164870834,3156348.34607204,0.0,1.0
1990-03-05,30.25,30.5,30.13,30.38,140000,3.38885282206297,3.41685987017919,3.37540943896718,3.4034164870834,1249685.43113712,0.0,1.0
1990-03-06,30.75,30.75,30.25,30.25,144200,3.44486691829541,3.44486691829541,3.38885282206297,3.38885282206297,1287175.99407123,0.0,1.0
1990-03-07,31.38,31.63,30.88,30.88,344800,3.51544467954829,3.54345172766452,3.45943058331585,3.45943058331585,3077796.69040056,0.0,1.0
1990-03-08,31.63,31.88,31.0,31.5,216800,3.54345172766452,3.57145877578074,3.47287396641164,3.52888806264408,1935227.15336091,0.0,1.0
1990-03-09,31.5,31.63,31.25,31.5,116200,3.52888806264408,3.54345172766452,3.50088101452786,3.52888806264408,1037238.90784381,0.0,1.0
1990-03-12,31.38,31.5,31.0,31.25,158000,3.51544467954829,3.52888806264408,3.47287396641164,3.50088101452786,1410359.27228332,0.0,1.0
1990-03-13,30.75,31.25,30.63,31.13,178200,3.44486691829541,3.50088101452786,3.43142353519963,3.48743763143207,1590671.02734739,0.0,1.0
1990-03-14,30.88,30.88,30.63,30.75,70400,3.45943058331585,3.45943058331585,3.43142353519963,3.44486691829541,628413.245371808,0.0,1.0
1990-03-15,31.13,31.38,30.75,30.88,146000,3.48743763143207,3.51544467954829,3.44486691829541,3.45943058331585,1303243.37818585,0.0,1.0
1990-03-16,31.75,32.0,31.5,32.0,393400,3.5568951107603,3.58490215887653,3.52888806264408,3.58490215887653,3511616.06149531,0.0,1.0
1990-03-19,32.0,32.0,31.38,31.5,135800,3.58490215887653,3.58490215887653,3.51544467954829,3.52888806264408,1212194.868203,0.0,1.0
1990-03-20,31.63,32.13,31.5,31.75,112800,3.54345172766452,3.59946582389696,3.52888806264408,3.5568951107603,1006889.40451619,0.0,1.0
1990-03-21,31.5,32.0,31.5,31.5,201400,3.52888806264408,3.58490215887653,3.52888806264408,3.52888806264408,1797761.75593583,0.0,1.0
1990-03-22,30.75,31.63,30.63,31.5,127200,3.44486691829541,3.54345172766452,3.43142353519963,3.52888806264408,1135428.47743315,0.0,1.0
1990-03-23,31.0,31.13,30.75,30.75,90800,3.47287396641164,3.48743763143207,3.44486691829541,3.44486691829541,810510.265337502,0.0,1.0
1990-03-26,30.88,31.5,30.88,30.88,131000,3.45943058331585,3.52888806264408,3.45943058331585,3.45943058331585,1169348.51056402,0.0,1.0
1990-03-27,31.25,31.38,30.63,30.63,80200,3.50088101452786,3.51544467954829,3.43142353519963,3.43142353519963,715891.225551406,0.0,1.0
1990-03-28,30.75,31.13,30.25,31.0,315200,3.44486691829541,3.48743763143207,3.38885282206297,3.47287396641164,2813577.48496014,0.0,1.0
1990-03-29,31.63,31.75,31.13,31.13,403600,3.54345172766452,3.5568951107603,3.48743763143207,3.48743763143207,3602664.57147815,0.0,1.0
1990-03-30,31.75,31.75,31.38,31.5,147800,3.5568951107603,3.5568951107603,3.51544467954829,3.52888806264408,1319310.76230047,0.0,1.0
1990-04-02,31.38,31.75,31.25,31.75,150600,3.51544467954829,3.5568951107603,3.50088101452786,3.5568951107603,1344304.47092322,0.0,1.0
1990-04-03,32.13,32.38,31.38,31.5,392800,3.59946582389696,3.62747287201319,3.51544467954829,3.52888806264408,3506260.26679043,0.0,1.0
1990-04-04,32.0,32.25,31.63,32.13,218400,3.58490215887653,3.61290920699275,3.54345172766452,3.59946582389696,1949509.2725739,0.0,1.0
1990-04-05,32.25,32.5,31.63,31.88,201000,3.61290920699275,3.64091625510897,3.54345172766452,3.57145877578074,1794191.22613258,0.0,1.0
1990-04-06,32.63,32.75,32.13,32.5,186400,3.65547992012941,3.6689233032252,3.59946582389696,3.64091625510897,1663866.88831399,0.0,1.0
1990-04-09,33.63,33.75,32.88,32.88,288000,3.7675081125943,3.78095149569009,3.68348696824563,3.68348696824563,2570781.45833922,0.0,1.0
1990-04-10,33.88,34.0,33.75,33.88,308800,3.79551516071052,3.80895854380631,3.78095149569009,3.79551516071052,2756449.00810816,0.0,1.0
1990-04-11,33.63,33.88,33.63,33.75,169400,3.7675081125943,3.79551516071052,3.7675081125943,3.78095149569009,1512119.37167591,0.0,1.0
1990-04-12,33.63,34.0,33.63,33.75,132000,3.7675081125943,3.80895854380631,3.7675081125943,3.78095149569009,1178274.83507214,0.0,1.0
1990-04-16,33.75,34.0,33.75,33.88,156400,3.78095149569009,3.80895854380631,3.78095149569009,3.79551516071052,1396077.15307032,0.0,1.0
1990-04-17,33.25,33.63,32.88,33.5,323200,3.72493739945764,3.7675081125943,3.68348696824563,3.75294444757386,2884988.08102512,0.0,1.0
1990-04-18,32.38,33.0,32.13,33.0,219600,3.62747287201319,3.69693035134142,3.59946582389696,3.69693035134142,1960220.86198365,0.0,1.0
1990-04-19,31.75,32.5,31.5,32.13,170200,3.5568951107603,3.64091625510897,3.52888806264408,3.59946582389696,1519260.43128241,0.0,1.0
1990-04-20,31.38,32.25,31.25,31.63,474400,3.51544467954829,3.61290920699275,3.50088101452786,3.54345172766452,4234648.34665321,0.0,1.0
1990-04-23,31.13,31.38,30.75,31.38,186600,3.48743763143207,3.51544467954829,3.44486691829541,3.51544467954829,1665652.15321562,0.0,1.0
1990-04-24,31.25,31.75,31.25,31.38,123200,3.50088101452786,3.5568951107603,3.50088101452786,3.51544467954829,1099723.17940066,0.0,1.0
1990-04-25,31.25,31.75,31.25,31.25,156400,3.50088101452786,3.5568951107603,3.50088101452786,3.50088101452786,1396077.15307032,0.0,1.0
1990-04-26,31.75,31.75,31.13,31.38,162200,3.5568951107603,3.5568951107603,3.48743763143207,3.51544467954829,1447849.83521743,0.0,1.0
1990-04-27,31.25,31.75,31.25,31.63,185400,3.50088101452786,3.5568951107603,3.50088101452786,3.54345172766452,1654940.56380587,0.0,1.0
1990-04-30,32.25,32.25,30.88,31.0,365200,3.61290920699275,3.61290920699275,3.45943058331585,3.47287396641164,3259893.71036626,0.0,1.0
1990-05-01,32.13,32.5,31.88,32.5,211800,3.59946582389696,3.64091625510897,3.57145877578074,3.64091625510897,1890595.5308203,0.0,1.0
1990-05-02,32.63,32.63,31.63,32.25,437800,3.65547992012941,3.65547992012941,3.54345172766452,3.61290920699275,3907944.86965593,0.0,1.0
1990-05-03,32.75,33.13,32.38,32.5,381800,3.6689233032252,3.71149401636185,3.62747287201319,3.64091625510897,3408070.69720108,0.0,1.0
1990-05-04,33.0,33.0,32.63,32.75,141800,3.69693035134142,3.69693035134142,3.65547992012941,3.6689233032252,1265752.81525174,0.0,1.0
1990-05-07,33.25,33.38,32.88,33.0,260600,3.72493739945764,3.73950106447808,3.68348696824563,3.69693035134142,2326200.16681667,0.0,1.0
1990-05-08,34.0,34.25,33.25,33.25,455600,3.80895854380631,3.83696559192253,3.72493739945764,3.72493739945764,4066833.44590051,0.0,1.0
1990-05-09,33.75,34.0,33.38,34.0,174000,3.78095149569009,3.80895854380631,3.73950106447808,3.80895854380631,1553180.46441327,0.0,1.0
1990-05-10,34.13,34.5,33.75,33.75,295000,3.82352220882675,3.86497264003876,3.78095149569009,3.78095149569009,2633265.72989607,0.0,1.0
1990-05-11,35.0,35.25,34.25,34.38,408600,3.9209867362712,3.94899378438742,3.83696559192253,3.85152925694297,3647296.19401876,0.0,1.0
1990-05-14,34.63,35.38,34.38,34.88,700200,3.87953630505919,3.96355744940786,3.85152925694297,3.90754335317541,6250212.42058722,0.0,1.0
1990-05-15,34.38,34.63,34.13,34.63,366400,3.85152925694297,3.87953630505919,3.82352220882675,3.87953630505919,3270605.299776,0.0,1.0
1990-05-16,34.5,34.5,34.0,34.5,254800,3.86497264003876,3.86497264003876,3.80895854380631,3.86497264003876,2274427.48466955,0.0,1.0
1990-05-17,34.38,35.0,34.38,34.5,385400,3.85152925694297,3.9209867362712,3.85152925694297,3.86497264003876,3440205.46543032,0.0,1.0
1990-05-18,34.5,34.5,34.13,34.5,166000,3.86497264003876,3.86497264003876,3.82352220882675,3.86497264003876,1481769.8683483,0.0,1.0
1990-05-21,34.38,34.75,34.25,34.5,207600,3.87337475447362,3.91506028848047,3.85872848576852,3.88689438712449,1842653.61665733,0.195,1.0
1990-05-22,34.75,34.88,34.5,34.88,254200,3.91506028848047,3.92970655718557,3.88689438712449,3.92970655718557,2256274.32251586,0.0,1.0
1990-05-23,34.75,34.75,34.5,34.5,115800,3.91506028848047,3.91506028848047,3.88689438712449,3.88689438712449,1027838.57807764,0.0,1.0
1990-05-24,34.63,34.88,34.5,34.88,105800,3.9015406558296,3.92970655718557,3.88689438712449,3.92970655718557,939078.769953492,0.0,1.0
1990-05-25,34.63,35.0,34.25,34.38,207200,3.9015406558296,3.94322618983644,3.85872848576852,3.87337475447362,1839103.22433236,0.0,1.0
1990-05-29,35.0,35.25,34.5,34.5,145200,3.94322618983644,3.97139209119241,3.88689438712449,3.88689438712449,1288792.41396264,0.0,1.0
1990-05-30,34.88,35.38,34.75,35.25,200000,3.92970655718557,3.98603835989752,3.91506028848047,3.97139209119241,1775196.16248297,0.0,1.0
1990-05-31,35.0,35.25,34.63,35.0,231200,3.94322618983644,3.97139209119241,3.9015406558296,3.94322618983644,2052126.76383032,0.0,1.0
1990-06-01,35.0,35.25,34.75,34.88,229800,3.94322618983644,3.97139209119241,3.91506028848047,3.92970655718557,2039700.39069294,0.0,1.0
1990-06-04,35.38,35.63,35.0,35.13,236600,3.98603835989752,4.0142042612535,3.94322618983644,3.95787245854155,2100057.06021736,0.0,1.0
1990-06-05,35.25,35.5,35.25,35.25,203000,3.97139209119241,3.99955799254839,3.97139209119241,3.97139209119241,1801824.10492022,0.0,1.0
1990-06-06,35.75,35.88,35.25,35.25,259800,4.02772389390436,4.04237016260947,3.97139209119241,3.97139209119241,2305979.81506538,0.0,1.0
1990-06-07,35.88,36.0,35.25,36.0,541400,4.04237016260947,4.05588979526034,3.97139209119241,4.05588979526034,4805456.01184141,0.0,1.0
1990-06-08,35.38,36.13,35.25,36.0,286400,3.98603835989752,4.07053606396545,3.97139209119241,4.05588979526034,2542080.90467562,0.0,1.0
1990-06-11,35.0,35.63,34.88,35.13,219400,3.94322618983644,4.0142042612535,3.92970655718557,3.95787245854155,1947390.19024382,0.0,1.0
1990-06-12,35.5,35.63,35.0,35.25,129400,3.99955799254839,4.0142042612535,3.94322618983644,3.97139209119241,1148551.91712648,0.0,1.0
1990-06-13,36.0,36.0,35.5,35.75,259200,4.05588979526034,4.05588979526034,3.99955799254839,4.02772389390436,2300654.22657793,0.0,1.0
1990-06-14,36.0,36.13,35.75,35.75,124200,4.05588979526034,4.07053606396545,4.02772389390436,4.02772389390436,1102396.81690193,0.0,1.0
1990-06-15,36.5,36.75,36.0,36.0,557400,4.11222159797229,4.14038749932826,4.05588979526034,4.05588979526034,4947471.70484004,0.0,1.0
1990-06-18,35.75,36.5,35.75,36.38,243200,4.02772389390436,4.11222159797229,4.02772389390436,4.09870196532142,2158638.5335793,0.0,1.0
1990-06-19,36.38,36.38,35.63,35.75,242800,4.09870196532142,4.09870196532142,4.0142042612535,4.02772389390436,2155088.14125433,0.0,1.0
1990-06-20,36.38,36.5,36.13,36.38,89400,4.09870196532142,4.11222159797229,4.07053606396545,4.09870196532142,793512.684629888,0.0,1.0
1990-06-21,36.38,36.5,36.13,36.38,213600,4.09870196532142,4.11222159797229,4.07053606396545,4.09870196532142,1895909.50153181,0.0,1.0
1990-06-22,36.75,37.13,36.38,36.5,374200,4.14038749932826,4.18319966938934,4.09870196532142,4.11222159797229,3321392.02000564,0.0,1.0
1990-06-25,35.63,36.75,35.63,36.63,257800,4.0142042612535,4.14038749932826,4.0142042612535,4.12686786667739,2288227.85344055,0.0,1.0
1990-06-26,36.5,36.75,36.13,36.13,297200,4.11222159797229,4.14038749932826,4.07053606396545,4.07053606396545,2637941.49744969,0.0,1.0
1990-06-27,37.38,37.5,36.5,36.5,280800,4.21136557074532,4.22488520339619,4.11222159797229,4.11222159797229,2492375.41212609,0.0,1.0
1990-06-28,38.0,38.0,37.38,37.75,410200,4.28121700610813,4.28121700610813,4.21136557074532,4.25305110475216,3640927.32925258,0.0,1.0
1990-06-29,37.63,38.13,37.25,38.0,187400,4.23953147210129,4.29586327481324,4.19671930204021,4.28121700610813,1663358.80424655,0.0,1.0
1990-07-02,37.75,37.88,37.13,37.5,122200,4.25305110475216,4.26769737345727,4.18319966938934,4.22488520339619,1084644.8552771,0.0,1.0
1990-07-03,37.5,37.75,37.38,37.75,91200,4.22488520339619,4.25305110475216,4.21136557074532,4.25305110475216,809489.450092235,0.0,1.0
1990-07-05,36.75,37.63,36.5,37.63,136600,4.14038749932826,4.23953147210129,4.11222159797229,4.23953147210129,1212458.97897587,0.0,1.0
1990-07-06,37.5,37.75,36.88,37.0,113000,4.22488520339619,4.25305110475216,4.15503376803337,4.16855340068424,1002985.83180288,0.0,1.0
1990-07-09,38.0,38.13,37.25,37.5,312800,4.28121700610813,4.29586327481324,4.19671930204021,4.22488520339619,2776406.79812337,0.0,1.0
1990-07-10,38.38,38.75,37.75,38.0,327600,4.32402917616922,4.36571471017606,4.25305110475216,4.28121700610813,2907771.31414711,0.0,1.0
1990-07-11,39.25,39.25,38.38,38.5,195400,4.42204651288801,4.42204651288801,4.32402917616922,4.33754880882008,1734366.65074586,0.0,1.0
1990-07-12,39.0,39.25,38.38,39.0,355600,4.39388061153203,4.42204651288801,4.32402917616922,4.39388061153203,3156298.77689473,0.0,1.0
1990-07-13,39.25,39.5,39.0,39.13,194600,4.42204651288801,4.45021241424398,4.39388061153203,4.40852688023714,1727265.86609593,0.0,1.0
1990-07-16,39.0,39.63,39.0,39.38,159200,4.39388061153203,4.46485868294909,4.39388061153203,4.43669278159311,1413056.14533645,0.0,1.0
1990-07-17,39.0,39.25,38.88,39.13,293000,4.39388061153203,4.42204651288801,4.38036097888117,4.40852688023714,2600662.37803756,0.0,1.0
1990-07-18,38.5,39.0,38.5,38.88,164800,4.33754880882008,4.39388061153203,4.33754880882008,4.38036097888117,1462761.63788597,0.0,1.0
1990-07-19,38.38,38.75,38.13,38.5,164800,4.32402917616922,4.36571471017606,4.29586327481324,4.33754880882008,1462761.63788597,0.0,1.0
1990-07-20,38.25,38.63,38.13,38.38,144200,4.30938290746411,4.35219507752519,4.29586327481324,4.32402917616922,1279916.43315022,0.0,1.0
1990-07-23,37.88,38.38,37.63,38.38,310200,4.26769737345727,4.32402917616922,4.23953147210129,4.32402917616922,2753329.24801109,0.0,1.0
1990-07-24,37.5,37.75,36.75,37.5,314000,4.22488520339619,4.25305110475216,4.14038749932826,4.22488520339619,2787057.97509826,0.0,1.0
1990-07-25,38.63,38.63,37.38,37.38,319800,4.35219507752519,4.35219507752519,4.21136557074532,4.21136557074532,2838538.66381027,0.0,1.0
1990-07-26,38.88,39.38,38.63,38.75,347600,4.38036097888117,4.43669278159311,4.35219507752519,4.36571471017606,3085290.9303954,0.0,1.0
1990-07-27,39.13,39.13,38.63,38.88,138400,4.40852688023714,4.40852688023714,4.35219507752519,4.38036097888117,1228435.74443822,0.0,1.0
1990-07-30,39.25,39.25,38.75,39.0,218200,4.42204651288801,4.42204651288801,4.36571471017606,4.39388061153203,1936739.01326892,0.0,1.0
1990-07-31,38.63,39.0,38.25,38.75,186600,4.35219507752519,4.39388061153203,4.30938290746411,4.36571471017606,1656258.01959661,0.0,1.0
1990-08-01,38.13,39.0,38.13,38.5,136600,4.29586327481324,4.39388061153203,4.29586327481324,4.33754880882008,1212458.97897587,0.0,1.0
1990-08-02,36.88,37.38,36.13,37.25,317000,4.15503376803337,4.21136557074532,4.07053606396545,4.19671930204021,2813685.91753551,0.0,1.0
1990-08-03,36.25,36.63,35.0,35.88,425200,4.08405569661631,4.12686786667739,3.94322618983644,4.04237016260947,3774067.0414388,0.0,1.0
1990-08-06,35.25,35.63,34.88,35.5,463600,3.97139209119241,4.0142042612535,3.92970655718557,3.99955799254839,4114904.70463553,0.0,1.0
1990-08-07,36.0,36.5,35.38,35.5,285200,4.05588979526034,4.11222159797229,3.98603835989752,3.99955799254839,2531429.72770072,0.0,1.0
1990-08-08,37.38,37.38,36.0,36.0,240800,4.21136557074532,4.21136557074532,4.05588979526034,4.05588979526034,2137336.1796295,0.0,1.0
1990-08-09,37.88,38.25,37.25,37.25,276200,4.26769737345727,4.30938290746411,4.19671930204021,4.19671930204021,2451545.90038898,0.0,1.0
1990-08-10,37.13,37.88,36.38,37.75,120800,4.18319966938934,4.26769737345727,4.09870196532142,4.25305110475216,1072218.48213972,0.0,1.0
1990-08-13,37.25,37.25,36.63,36.88,115800,4.19671930204021,4.19671930204021,4.12686786667739,4.15503376803337,1027838.57807764,0.0,1.0
1990-08-14,37.5,37.75,37.13,37.38,153400,4.22488520339619,4.25305110475216,4.18319966938934,4.21136557074532,1361575.45662444,0.0,1.0
1990-08-15,38.0,38.13,37.75,37.75,164800,4.28121700610813,4.29586327481324,4.25305110475216,4.25305110475216,1462761.63788597,0.0,1.0
1990-08-16,36.25,38.0,36.25,37.75,165200,4.08405569661631,4.28121700610813,4.08405569661631,4.25305110475216,1466312.03021094,0.0,1.0
1990-08-17,35.0,36.13,34.75,36.0,669400,3.94322618983644,4.07053606396545,3.91506028848047,4.05588979526034,5941581.55583051,0.0,1.0
1990-08-20,35.0,35.13,34.75,34.88,323000,3.96012573065002,3.97483476907815,3.93183911828824,3.94654815671637,2854707.34237127,0.15,1.0
1990-08-21,34.5,34.88,34.13,34.63,322400,3.90355250592645,3.94654815671637,3.86168831963101,3.91826154435458,2849404.48043498,0.0,1.0
1990-08-22,33.88,34.88,33.88,34.63,211000,3.83340170726922,3.94654815671637,3.83340170726922,3.91826154435458,1864839.78092984,0.0,1.0
1990-08-23,33.75,33.75,32.75,33.13,417000,3.81869266884109,3.81869266884109,3.70554621939395,3.74854187018387,3685489.0457239,0.0,1.0
1990-08-24,34.25,34.5,33.75,33.88,415400,3.87526589356467,3.90355250592645,3.81869266884109,3.83340170726922,3671348.08056044,0.0,1.0
1990-08-27,35.5,36.13,35.13,35.13,162600,4.0166989553736,4.0879812185253,3.97483476907815,3.97483476907815,1437075.5847355,0.0,1.0
1990-08-28,35.63,36.0,35.25,35.5,162000,4.03140799380173,4.07327218009717,3.98841234301181,4.0166989553736,1431772.72279921,0.0,1.0
1990-08-29,37.5,37.75,35.88,35.88,380600,4.24299185426788,4.27127846662967,4.05969460616351,4.05969460616351,3363782.08825543,0.0,1.0
1990-08-30,37.38,38.13,37.25,38.0,670800,4.22941428033423,4.31427411741958,4.2147052419061,4.29956507899146,5928599.64477599,0.0,1.0
1990-08-31,38.0,38.0,37.0,37.63,188600,4.29956507899146,4.29956507899146,4.18641862954431,4.25770089269601,1666866.26864155,0.0,1.0
1990-09-04,37.0,37.5,36.5,37.5,152600,4.18641862954431,4.24299185426788,4.12984540482074,4.24299185426788,1348694.55246395,0.0,1.0
1990-09-05,36.75,37.0,36.38,37.0,110400,4.15813201718253,4.18641862954431,4.11626783088708,4.18641862954431,975726.59627798,0.0,1.0
1990-09-06,35.75,36.63,35.5,36.63,137200,4.04498556773538,4.14455444324887,4.0166989553736,4.14455444324887,1212587.76276575,0.0,1.0
1990-09-07,36.5,36.88,35.63,35.63,264400,4.12984540482074,4.17284105561065,4.03140799380173,4.03140799380173,2336794.49325995,0.0,1.0
1990-09-10,36.13,37.25,36.13,36.88,235400,4.0879812185253,4.2147052419061,4.0879812185253,4.17284105561065,2080489.49967243,0.0,1.0
1990-09-11,36.5,36.75,36.25,36.25,162800,4.12984540482074,4.15813201718253,4.10155879245895,4.10155879245895,1438843.20538094,0.0,1.0
1990-09-12,36.63,36.75,36.38,36.63,169200,4.14455444324887,4.15813201718253,4.11626783088708,4.14455444324887,1495407.06603473,0.0,1.0
1990-09-13,36.38,37.0,36.38,36.63,386800,4.11626783088708,4.18641862954431,4.11626783088708,4.14455444324887,3418578.3282638,0.0,1.0
1990-09-14,35.88,36.38,35.5,36.38,196400,4.05969460616351,4.11626783088708,4.0166989553736,4.11626783088708,1735803.47381336,0.0,1.0
1990-09-17,35.88,36.0,35.75,36.0,104400,4.05969460616351,4.07327218009717,4.04498556773538,4.07327218009717,922697.976915047,0.0,1.0
1990-09-18,36.13,36.13,35.5,35.63,104800,4.0879812185253,4.0879812185253,4.0166989553736,4.03140799380173,926233.218205909,0.0,1.0
1990-09-19,36.13,36.25,35.75,36.13,94200,4.0879812185253,4.10155879245895,4.04498556773538,4.0879812185253,832549.323998059,0.0,1.0
1990-09-20,35.38,36.13,35.13,35.88,226000,4.00312138143994,4.0879812185253,3.97483476907815,4.05969460616351,1997411.32933717,0.0,1.0
1990-09-21,35.38,36.0,34.63,36.0,389400,4.00312138143994,4.07327218009717,3.91826154435458,4.07327218009717,3441557.3966544,0.0,1.0
1990-09-24,34.13,35.0,34.13,35.0,142200,3.86168831963101,3.96012573065002,3.86168831963101,3.96012573065002,1256778.27890153,0.0,1.0
1990-09-25,35.25,35.38,34.13,34.25,100400,3.98841234301181,4.00312138143994,3.86168831963101,3.87526589356467,887345.564006425,0.0,1.0
1990-09-26,34.88,35.38,34.5,35.0,130400,3.94654815671637,4.00312138143994,3.90355250592645,3.96012573065002,1152488.66082109,0.0,1.0
1990-09-27,34.88,35.5,34.63,35.38,373000,3.94654815671637,4.0166989553736,3.91826154435458,4.00312138143994,3296612.50372905,0.0,1.0
1990-09-28,36.13,36.25,34.5,34.63,297200,4.0879812185253,4.10155879245895,3.90355250592645,3.91826154435458,2626684.27911065,0.0,1.0
1990-10-01,37.88,38.0,36.38,36.5,477800,4.2859875050578,4.29956507899146,4.11626783088708,4.12984540482074,4222845.72193496,0.0,1.0
1990-10-02,36.75,38.13,36.75,38.0,294800,4.15813201718253,4.31427411741958,4.15813201718253,4.29956507899146,2605472.83136547,0.0,1.0
1990-10-03,36.63,37.5,36.25,36.38,310800,4.14455444324887,4.24299185426788,4.10155879245895,4.11626783088708,2746882.48299997,0.0,1.0
1990-10-04,37.25,37.38,36.5,36.63,162600,4.2147052419061,4.22941428033423,4.12984540482074,4.14455444324887,1437075.5847355,0.0,1.0
1990-10-05,37.5,37.88,36.38,36.75,177400,4.24299185426788,4.2859875050578,4.11626783088708,4.15813201718253,1567879.51249741,0.0,1.0
1990-10-08,37.5,38.0,37.38,37.63,273000,4.24299185426788,4.29956507899146,4.22941428033423,4.25770089269601,2412802.18101349,0.0,1.0
1990-10-09,36.0,37.5,36.0,37.38,146200,4.07327218009717,4.24299185426788,4.07327218009717,4.22941428033423,1292130.69181015,0.0,1.0
1990-10-10,35.5,36.5,35.38,36.13,355800,4.0166989553736,4.12984540482074,4.00312138143994,4.0879812185253,3144597.12822197,0.0,1.0
1990-10-11,34.5,35.88,34.5,35.75,283600,3.90355250592645,4.05969460616351,3.90355250592645,4.04498556773538,2506486.07522134,0.0,1.0
1990-10-12,35.75,36.0,34.75,34.75,138200,4.04498556773538,4.07327218009717,3.93183911828824,3.93183911828824,1221425.86599291,0.0,1.0
1990-10-15,36.0,36.75,35.13,35.88,206200,4.07327218009717,4.15813201718253,3.97483476907815,4.05969460616351,1822416.88543949,0.0,1.0
1990-10-16,35.38,36.13,35.25,35.75,157800,4.00312138143994,4.0879812185253,3.98841234301181,4.04498556773538,1394652.68924516,0.0,1.0
1990-10-17,35.63,36.0,35.25,35.25,167400,4.03140799380173,4.07327218009717,3.98841234301181,3.98841234301181,1479498.48022585,0.0,1.0
1990-10-18,36.0,36.63,35.38,35.5,271600,4.07327218009717,4.14455444324887,4.00312138143994,4.0166989553736,2400428.83649547,0.0,1.0
1990-10-19,36.75,37.25,36.13,37.25,710000,4.15813201718253,4.2147052419061,4.0879812185253,4.2147052419061,6275053.29128049,0.0,1.0
1990-10-22,35.38,37.0,34.75,36.63,766800,4.00312138143994,4.18641862954431,3.93183911828824,4.14455444324887,6777057.55458293,0.0,1.0
1990-10-23,35.13,35.38,34.0,35.13,766800,3.97483476907815,4.00312138143994,3.84697928120288,3.97483476907815,6777057.55458294,0.0,1.0
1990-10-24,35.0,35.5,34.88,35.0,377400,3.96012573065002,4.0166989553736,3.94654815671637,3.96012573065002,3335500.15792854,0.0,1.0
1990-10-25,34.13,35.0,34.13,34.88,211000,3.86168831963101,3.96012573065002,3.86168831963101,3.94654815671637,1864839.78092984,0.0,1.0
1990-10-26,33.88,34.88,33.88,34.0,406200,3.83340170726922,3.94654815671637,3.83340170726922,3.84697928120288,3590037.53087062,0.0,1.0
1990-10-29,34.13,34.25,33.75,33.88,443400,3.86168831963101,3.87526589356467,3.81869266884109,3.83340170726922,3918814.9709208,0.0,1.0
1990-10-30,35.13,35.25,34.0,34.13,237600,3.97483476907815,3.98841234301181,3.84697928120288,3.86168831963101,2099933.32677218,0.0,1.0
1990-10-31,34.5,35.5,34.25,35.38,207000,3.90355250592645,4.0166989553736,3.87526589356467,4.00312138143994,1829487.36802122,0.0,1.0
1990-11-01,34.38,34.38,34.0,34.25,159800,3.8899749319928,3.8899749319928,3.84697928120288,3.87526589356467,1412328.89569947,0.0,1.0
1990-11-02,34.63,34.88,34.25,34.38,166600,3.91826154435458,3.94654815671637,3.87526589356467,3.8899749319928,1472427.99764413,0.0,1.0
1990-11-05,35.38,35.38,34.75,35.0,218000,4.00312138143994,4.00312138143994,3.93183911828824,3.96012573065002,1926706.50351993,0.0,1.0
1990-11-06,35.13,35.38,35.13,35.13,193600,3.97483476907815,4.00312138143994,3.97483476907815,3.97483476907815,1711056.78477733,0.0,1.0
1990-11-07,34.75,35.38,34.75,35.13,158400,3.93183911828824,4.00312138143994,3.93183911828824,3.97483476907815,1399955.55118145,0.0,1.0
1990-11-08,34.75,35.13,34.5,34.75,161600,3.93183911828824,3.97483476907815,3.90355250592645,3.93183911828824,1428237.48150835,0.0,1.0
1990-11-09,35.63,35.63,34.75,34.88,376600,4.03140799380173,4.03140799380173,3.93183911828824,3.94654815671637,3328429.6753468,0.0,1.0
1990-11-12,35.75,35.75,35.38,35.63,88200,4.04498556773538,4.04498556773538,4.00312138143994,4.03140799380173,779520.704635126,0.0,1.0
1990-11-13,35.63,35.75,35.5,35.5,106000,4.03140799380173,4.04498556773538,4.0166989553736,4.0166989553736,936838.942078495,0.0,1.0
1990-11-14,36.13,36.25,35.5,35.5,236400,4.0879812185253,4.10155879245895,4.0166989553736,4.0166989553736,2089327.60289959,0.0,1.0
1990-11-15,35.75,36.0,35.38,35.88,175200,4.04498556773538,4.07327218009717,4.00312138143994,4.05969460616351,1548435.68539767,0.0,1.0
1990-11-16,35.25,35.88,34.88,35.88,590000,3.98841234301181,4.05969460616351,3.94654815671637,4.05969460616351,5214480.90402182,0.0,1.0
1990-11-19,35.5,35.5,34.88,35.13,185200,4.0421569064992,4.0421569064992,3.97156149010401,4.00002738381175,1626507.86500371,0.225,1.0
1990-11-20,34.75,35.5,34.63,35.38,231000,3.95675922537598,4.0421569064992,3.94309559639627,4.02849327751949,2028743.61131672,0.0,1.0
1990-11-21,34.63,34.75,34.0,34.63,259200,3.94309559639627,3.95675922537598,3.87136154425276,3.94309559639627,2276408.41581512,0.0,1.0
1990-11-23,34.63,35.0,34.38,34.75,76000,3.94309559639627,3.98522511908372,3.91462970268853,3.95675922537598,667465.430563075,0.0,1.0
1990-11-26,34.63,34.75,34.13,34.5,137000,3.94309559639627,3.95675922537598,3.88616380898078,3.92829333166824,1203194.2629887,0.0,1.0
1990-11-27,35.0,35.13,34.63,34.75,183600,3.98522511908372,4.00002738381175,3.94309559639627,3.95675922537598,1612455.96120238,0.0,1.0
1990-11-28,35.25,35.5,35.13,35.25,83200,4.01369101279146,4.0421569064992,4.00002738381175,4.01369101279146,730698.997669052,0.0,1.0
1990-11-29,35.13,35.38,35.0,35.13,261600,4.00002738381175,4.02849327751949,3.98522511908372,4.00002738381175,2297486.27151711,0.0,1.0
1990-11-30,35.0,35.25,34.63,35.0,454000,3.98522511908372,4.01369101279146,3.94309559639627,3.98522511908372,3987227.70362679,0.0,1.0
1990-12-03,35.88,35.88,35.13,35.25,401400,4.08542506493497,4.08542506493497,4.00002738381175,4.01369101279146,3525271.36615814,0.0,1.0
1990-12-04,36.38,36.5,35.5,35.88,244000,4.14235685235045,4.15602048133017,4.0421569064992,4.08542506493497,2142915.32970251,0.0,1.0
1990-12-05,36.88,37.0,36.0,36.13,214000,4.19928863976593,4.21295226874565,4.09908869391469,4.11389095864271,1879442.13342761,0.0,1.0
1990-12-06,37.63,37.88,37.0,37.5,523800,4.28468632088916,4.3131522145969,4.21295226874565,4.26988405616113,4600242.00695972,0.0,1.0
1990-12-07,38.0,38.38,37.38,37.63,322600,4.32681584357661,4.37008400201238,4.25622042718142,4.28468632088916,2833215.10394274,0.0,1.0
1990-12-10,38.0,38.38,37.63,37.88,161000,4.32681584357661,4.37008400201238,4.28468632088916,4.3131522145969,1413972.82000862,0.0,1.0
1990-12-11,37.5,38.0,37.25,38.0,122600,4.26988405616113,4.32681584357661,4.24141816245339,4.32681584357661,1076727.12877675,0.0,1.0
1990-12-12,38.75,38.75,37.63,37.75,215200,4.41221352469984,4.41221352469984,4.28468632088916,4.29834994986887,1889981.0612786,0.0,1.0
1990-12-13,38.38,38.75,38.13,38.5,119600,4.37008400201238,4.41221352469984,4.34161810830464,4.38374763099209,1050379.80914926,0.0,1.0
1990-12-14,37.88,38.13,37.75,38.13,224000,4.3131522145969,4.34161810830464,4.29834994986887,4.34161810830464,1967266.53218591,0.0,1.0
1990-12-17,37.25,37.88,37.0,37.88,196800,4.24141816245339,4.3131522145969,4.21295226874565,4.3131522145969,1728384.16756333,0.0,1.0
1990-12-18,37.75,37.75,37.25,37.5,329200,4.29834994986887,4.29834994986887,4.24141816245339,4.26988405616113,2891179.20712322,0.0,1.0
1990-12-19,38.13,38.13,37.25,37.63,285800,4.34161810830464,4.34161810830464,4.24141816245339,4.28468632088916,2510021.3165122,0.0,1.0
1990-12-20,38.13,38.25,37.75,38.0,175400,4.34161810830464,4.35528173728435,4.29834994986887,4.32681584357661,1540439.95422057,0.0,1.0
1990-12-21,38.5,38.88,38.13,38.88,289400,4.38374763099209,4.42701578942786,4.34161810830464,4.42701578942786,2541638.10006519,0.0,1.0
1990-12-24,38.0,38.5,38.0,38.5,48200,4.32681584357661,4.38374763099209,4.32681584357661,4.38374763099209,423313.602015003,0.0,1.0
1990-12-26,38.25,38.38,38.13,38.25,54200,4.35528173728435,4.37008400201238,4.34161810830464,4.35528173728435,476008.241269983,0.0,1.0
1990-12-27,37.75,38.25,37.75,38.25,113200,4.29834994986887,4.35528173728435,4.29834994986887,4.35528173728435,994172.19394395,0.0,1.0
1990-12-28,37.38,37.75,37.38,37.75,71000,4.25622042718142,4.29834994986887,4.25622042718142,4.29834994986887,623553.231183925,0.0,1.0
1990-12-31,37.5,37.5,37.0,37.5,66400,4.26988405616113,4.26988405616113,4.21295226874565,4.26988405616113,583154.007755108,0.0,1.0
1991-01-02,37.13,37.63,37.13,37.5,135800,4.22775453347368,4.28468632088916,4.22775453347368,4.26988405616113,1192655.3351377,0.0,1.0
1991-01-03,36.75,37.25,36.63,37.13,372400,4.18448637503791,4.24141816245339,4.17082274605819,4.22775453347368,3270580.60975907,0.0,1.0
1991-01-04,36.75,37.0,36.5,36.75,246400,4.18448637503791,4.21295226874565,4.15602048133017,4.18448637503791,2163993.1854045,0.0,1.0
1991-01-07,36.25,36.75,36.25,36.75,263400,4.12755458762243,4.18448637503791,4.12755458762243,4.18448637503791,2313294.6632936,0.0,1.0
1991-01-08,36.0,36.5,35.88,36.25,169800,4.09908869391469,4.15602048133017,4.08542506493497,4.12755458762243,1491258.29091592,0.0,1.0
1991-01-09,35.13,36.75,35.13,36.0,249000,4.00002738381175,4.18448637503791,4.00002738381175,4.09908869391469,2186827.52908165,0.0,1.0
1991-01-10,36.0,36.0,35.25,35.25,174200,4.09908869391469,4.09908869391469,4.01369101279146,4.01369101279146,1529901.02636957,0.0,1.0
1991-01-11,36.75,36.75,36.13,36.13,143800,4.18448637503791,4.18448637503791,4.11389095864271,4.11389095864271,1262914.85414434,0.0,1.0
1991-01-14,36.63,36.63,36.13,36.63,233800,4.17082274605819,4.17082274605819,4.11389095864271,4.17082274605819,2053334.44296904,0.0,1.0
1991-01-15,36.75,37.0,36.38,36.63,106800,4.18448637503791,4.21295226874565,4.14235685235045,4.17082274605819,937964.578738637,0.0,1.0
1991-01-16,37.25,37.38,36.88,36.88,99200,4.24141816245339,4.25622042718142,4.19928863976593,4.19928863976593,871218.03568233,0.0,1.0
1991-01-17,38.38,38.75,37.75,37.75,281000,4.37008400201238,4.41221352469984,4.29834994986887,4.29834994986887,2467865.60510821,0.0,1.0
1991-01-18,39.38,39.5,38.25,38.38,290800,4.48394757684334,4.49761120582306,4.35528173728435,4.37008400201238,2553933.51589135,0.0,1.0
1991-01-21,38.75,39.13,38.63,39.13,149800,4.41221352469984,4.4554816831356,4.39854989572012,4.4554816831356,1315609.49339932,0.0,1.0
1991-01-22,38.25,39.0,38.13,38.75,129000,4.35528173728435,4.44067941840758,4.34161810830464,4.41221352469984,1132934.74398206,0.0,1.0
1991-01-23,39.13,39.13,38.5,38.5,176000,4.4554816831356,4.4554816831356,4.38374763099209,4.38374763099209,1545709.41814607,0.0,1.0
1991-01-24,39.38,40.0,39.25,39.25,118800,4.48394757684334,4.55454299323854,4.46914531211532,4.46914531211532,1043353.8572486,0.0,1.0
1991-01-25,39.63,39.63,39.25,39.38,137800,4.51241347055108,4.51241347055108,4.46914531211532,4.48394757684334,1210220.21488937,0.0,1.0
1991-01-28,40.0,40.38,39.5,39.63,164400,4.55454299323854,4.59781115167431,4.49761120582306,4.51241347055108,1443833.11558644,0.0,1.0
1991-01-29,39.0,40.0,39.0,40.0,115400,4.44067941840758,4.55454299323854,4.44067941840758,4.55454299323854,1013493.56167077,0.0,1.0
1991-01-30,39.75,39.88,38.63,39.0,367400,4.5260770995308,4.54087936425882,4.39854989572012,4.44067941840758,3226668.41037992,0.0,1.0
1991-01-31,39.75,39.88,39.13,39.75,135800,4.5260770995308,4.54087936425882,4.4554816831356,4.5260770995308,1192655.33513771,0.0,1.0
1991-02-01,39.75,39.88,38.75,39.75,174600,4.5260770995308,4.54087936425882,4.41221352469984,4.5260770995308,1533414.00231991,0.0,1.0
1991-02-04,40.88,41.0,39.63,39.75,393600,4.65474293908979,4.6684065680695,4.51241347055108,4.5260770995308,3456768.33512666,0.0,1.0
1991-02-05,41.38,41.5,40.88,40.88,340800,4.71167472650527,4.72533835548499,4.65474293908979,4.65474293908979,2993055.50968284,0.0,1.0
1991-02-06,41.75,41.88,41.13,41.38,328000,4.75380424919273,4.76860651392075,4.68320883279753,4.71167472650527,2880640.27927222,0.0,1.0
1991-02-07,40.38,41.88,40.38,41.75,319200,4.59781115167431,4.76860651392075,4.59781115167431,4.75380424919273,2803354.80836491,0.0,1.0
1991-02-08,41.13,41.25,40.38,40.38,108800,4.68320883279753,4.69687246177724,4.59781115167431,4.59781115167431,955529.458490297,0.0,1.0
1991-02-11,42.13,42.38,41.13,41.13,343800,4.79707240762849,4.82553830133623,4.68320883279753,4.68320883279753,3019402.82931033,0.0,1.0
1991-02-12,41.38,42.25,41.0,42.13,371200,4.71167472650527,4.81073603660821,4.6684065680695,4.79707240762849,3260041.68190807,0.0,1.0
1991-02-13,40.38,41.63,39.0,41.38,932000,4.59781115167431,4.74014062021301,4.44067941840758,4.71167472650527,8185233.9642735,0.0,1.0
1991-02-14,39.0,40.63,39.0,40.38,375600,4.44067941840758,4.62627704538205,4.44067941840758,4.59781115167431,3298684.41736172,0.0,1.0
1991-02-15,38.88,39.5,38.88,39.0,745400,4.42701578942786,4.49761120582306,4.42701578942786,4.44067941840758,6546430.68344364,0.0,1.0
1991-02-19,38.0,39.13,37.75,38.88,655400,4.32681584357661,4.4554816831356,4.29834994986887,4.42701578942786,5756011.09461895,0.0,1.0
1991-02-20,38.38,38.63,37.63,38.0,368200,4.37008400201238,4.39854989572012,4.28468632088916,4.32681584357661,3233694.36228058,0.0,1.0
1991-02-21,38.88,39.13,38.38,38.38,338800,4.42701578942786,4.4554816831356,4.37008400201238,4.37008400201238,2975490.62993118,0.0,1.0
1991-02-22,39.75,40.5,38.75,38.88,576600,4.55169640386777,4.63757746809169,4.43718831823587,4.45207436936802,5035452.27237125,0.225,1.0
1991-02-25,40.25,40.5,39.88,39.88,389400,4.60895044668371,4.63757746809169,4.56658245499991,4.56658245499991,3400633.22036311,0.0,1.0
1991-02-26,39.88,40.25,39.5,40.25,187400,4.56658245499991,4.60895044668371,4.52306938245979,4.60895044668371,1636565.65355944,0.0,1.0
1991-02-27,39.88,40.13,39.63,39.88,323800,4.56658245499991,4.59520947640789,4.53795543359194,4.56658245499991,2827747.91153974,0.0,1.0
1991-02-28,39.88,40.25,39.88,39.88,434200,4.56658245499991,4.60895044668371,4.56658245499991,4.56658245499991,3791871.96785224,0.0,1.0
1991-03-01,39.88,40.0,39.5,39.75,168800,4.56658245499991,4.58032342527574,4.52306938245979,4.55169640386777,1474131.7092894,0.0,1.0
1991-03-04,39.5,40.0,39.5,40.0,279400,4.52306938245979,4.58032342527574,4.52306938245979,4.58032342527574,2440002.36715319,0.0,1.0
1991-03-05,39.75,40.0,39.63,39.75,234000,4.55169640386777,4.58032342527574,4.53795543359194,4.55169640386777,2043523.81501018,0.0,1.0
1991-03-06,39.88,40.0,39.75,39.88,471400,4.56658245499991,4.58032342527574,4.55169640386777,4.56658245499991,4116739.85639232,0.0,1.0
1991-03-07,39.88,40.13,39.75,40.0,308000,4.56658245499991,4.59520947640789,4.55169640386777,4.58032342527574,2689766.38898777,0.0,1.0
1991-03-08,39.63,40.0,39.38,39.88,341200,4.53795543359194,4.58032342527574,4.50932841218397,4.56658245499991,2979702.24650203,0.0,1.0
1991-03-11,40.13,40.25,39.63,39.63,254800,4.59520947640789,4.60895044668371,4.53795543359194,4.53795543359194,2225170.37634442,0.0,1.0
1991-03-12,39.63,40.38,39.63,40.25,182800,4.53795543359194,4.62383649781586,4.53795543359194,4.60895044668371,1596393.81787975,0.0,1.0
1991-03-13,39.88,39.88,39.63,39.75,277600,4.56658245499991,4.56658245499991,4.53795543359194,4.55169640386777,2424282.95319157,0.0,1.0
1991-03-14,39.25,39.88,39.13,39.75,342000,4.49444236105182,4.56658245499991,4.48070139077599,4.55169640386777,2986688.65270719,0.0,1.0
1991-03-15,38.5,39.25,37.88,39.0,585600,4.4085612968279,4.49444236105182,4.33756628373613,4.46581533964385,5114049.34217934,0.0,1.0
1991-03-18,38.88,38.88,38.0,38.0,205800,4.45207436936802,4.45207436936802,4.35130725401195,4.35130725401195,1797252.99627819,0.0,1.0
1991-03-19,39.38,39.75,38.38,38.63,177400,4.50932841218397,4.55169640386777,4.39482032655207,4.42344734796005,1549235.5759949,0.0,1.0
1991-03-20,41.0,41.0,39.75,39.75,266800,4.69483151090763,4.69483151090763,4.55169640386777,4.55169640386777,2329966.46942187,0.0,1.0
1991-03-21,40.13,41.38,40.13,41.13,368800,4.59520947640789,4.73834458344775,4.59520947640789,4.70971756203978,3220733.26058015,0.0,1.0
1991-03-22,40.63,40.63,40.13,40.13,152800,4.65246351922383,4.65246351922383,4.59520947640789,4.59520947640789,1334403.58518614,0.0,1.0
1991-03-25,40.75,41.38,40.63,40.75,232000,4.66620448949966,4.73834458344775,4.65246351922383,4.66620448949966,2026057.79949728,0.0,1.0
1991-03-26,40.63,40.63,40.0,40.0,236200,4.65246351922383,4.65246351922383,4.58032342527574,4.58032342527574,2062736.43207438,0.0,1.0
1991-03-27,41.25,42.0,40.88,40.88,299000,4.72345853231561,4.80933959653953,4.68109054063181,4.68109054063181,2611169.31917968,0.0,1.0
1991-03-28,40.88,41.5,40.5,41.25,335600,4.68109054063181,4.75208555372358,4.63757746809169,4.72345853231561,2930797.40306589,0.0,1.0
1991-04-01,40.38,40.75,39.75,40.75,182200,4.62383649781586,4.66620448949966,4.55169640386777,4.66620448949966,1591154.01322588,0.0,1.0
1991-04-02,41.63,41.63,40.63,40.75,250800,4.76697160485573,4.76697160485573,4.65246351922383,4.66620448949966,2190238.34531861,0.0,1.0
1991-04-03,40.63,41.5,40.63,41.38,195400,4.65246351922383,4.75208555372358,4.65246351922383,4.73834458344775,1706429.71561107,0.0,1.0
1991-04-04,41.75,42.0,41.13,41.13,229000,4.78071257513155,4.80933959653953,4.70971756203978,4.70971756203978,1999858.77622792,0.0,1.0
1991-04-05,41.5,42.38,41.38,42.0,203800,4.75208555372358,4.85285266907965,4.73834458344775,4.80933959653953,1779786.98076528,0.0,1.0
1991-04-08,41.75,41.88,41.0,41.75,124600,4.78071257513155,4.7955986262637,4.69483151090763,4.78071257513155,1088132.76645414,0.0,1.0
1991-04-09,40.75,41.75,40.75,41.63,175800,4.66620448949966,4.78071257513155,4.66620448949966,4.76697160485573,1535262.76358458,0.0,1.0
1991-04-10,40.5,41.13,40.38,40.5,83600,4.63757746809169,4.70971756203978,4.62383649781586,4.63757746809169,730079.448439536,0.0,1.0
1991-04-11,41.13,41.25,40.5,40.75,232200,4.70971756203978,4.72345853231561,4.63757746809169,4.66620448949966,2027804.40104857,0.0,1.0
1991-04-12,41.25,41.5,40.75,41.38,178000,4.72345853231561,4.75208555372358,4.66620448949966,4.73834458344775,1554475.38064877,0.0,1.0
1991-04-15,40.75,41.38,40.25,41.25,191600,4.66620448949966,4.73834458344775,4.60895044668371,4.72345853231561,1673244.28613655,0.0,1.0
1991-04-16,41.38,41.38,40.5,40.88,214000,4.73834458344775,4.73834458344775,4.63757746809169,4.68109054063181,1868863.65988111,0.0,1.0
1991-04-17,41.75,41.75,41.25,41.38,139000,4.78071257513155,4.78071257513155,4.72345853231561,4.73834458344775,1213888.07814708,0.0,1.0
1991-04-18,41.75,41.88,41.5,41.75,139400,4.78071257513155,4.7955986262637,4.75208555372358,4.78071257513155,1217381.28124966,0.0,1.0
1991-04-19,41.25,41.75,41.25,41.5,156600,4.72345853231561,4.78071257513155,4.72345853231561,4.75208555372358,1367589.01466066,0.0,1.0
1991-04-22,40.5,41.13,40.5,40.88,154600,4.63757746809169,4.70971756203978,4.63757746809169,4.68109054063181,1350122.99914775,0.0,1.0
1991-04-23,40.88,41.13,40.63,40.75,112400,4.68109054063181,4.70971756203978,4.65246351922383,4.66620448949966,981590.071825405,0.0,1.0
1991-04-24,41.0,41.0,40.63,40.88,83200,4.69483151090763,4.69483151090763,4.65246351922383,4.68109054063181,726586.245336955,0.0,1.0
1991-04-25,40.5,41.0,40.38,41.0,108200,4.63757746809169,4.69483151090763,4.62383649781586,4.69483151090763,944911.439248299,0.0,1.0
1991-04-26,40.25,40.38,40.13,40.25,152800,4.60895044668371,4.62383649781586,4.59520947640789,4.60895044668371,1334403.58518614,0.0,1.0
1991-04-29,39.63,40.38,39.63,40.25,373400,4.53795543359194,4.62383649781586,4.53795543359194,4.60895044668371,3260905.09625984,0.0,1.0
1991-04-30,40.13,40.25,39.88,40.13,192000,4.59520947640789,4.60895044668371,4.56658245499991,4.59520947640789,1676737.48923913,0.0,1.0
1991-05-01,41.25,41.25,40.0,40.0,194000,4.72345853231561,4.72345853231561,4.58032342527574,4.58032342527574,1694203.50475203,0.0,1.0
1991-05-02,41.5,41.5,41.0,41.25,172600,4.75208555372358,4.75208555372358,4.69483151090763,4.72345853231561,1507317.13876392,0.0,1.0
1991-05-03,41.88,41.88,41.38,41.38,141400,4.7955986262637,4.7955986262637,4.73834458344775,4.73834458344775,1234847.29676256,0.0,1.0
1991-05-06,41.88,42.25,41.75,42.0,145000,4.7955986262637,4.8379666179475,4.78071257513155,4.80933959653953,1266286.1246858,0.0,1.0
1991-05-07,42.63,42.88,42.0,42.0,260800,4.88147969048762,4.91010671189559,4.80933959653953,4.80933959653953,2277568.42288315,0.0,1.0
1991-05-08,42.75,42.75,42.38,42.5,179000,4.89522066076345,4.89522066076345,4.85285266907965,4.86659363935547,1563208.38840523,0.0,1.0
1991-05-09,43.38,43.38,42.75,42.75,158000,4.96736075471154,4.96736075471154,4.89522066076345,4.89522066076345,1379815.2255197,0.0,1.0
1991-05-10,42.25,43.5,42.13,43.25,188200,4.8379666179475,4.98110172498737,4.82422564767167,4.95247470357939,1643552.0597646,0.0,1.0
1991-05-13,42.63,43.5,42.25,42.5,83400,4.88147969048762,4.98110172498737,4.8379666179475,4.86659363935547,728332.846888246,0.0,1.0
1991-05-14,42.0,42.5,42.0,42.38,180800,4.80933959653953,4.86659363935547,4.80933959653953,4.85285266907965,1578927.80236684,0.0,1.0
1991-05-15,42.13,42.38,42.0,42.0,220600,4.82422564767167,4.85285266907965,4.80933959653953,4.80933959653953,1926501.51107371,0.0,1.0
1991-05-16,42.5,42.5,42.13,42.25,148400,4.86659363935547,4.86659363935547,4.82422564767167,4.8379666179475,1295978.35105774,0.0,1.0
1991-05-17,43.25,43.25,42.25,42.5,195400,4.95247470357939,4.95247470357939,4.8379666179475,4.86659363935547,1706429.71561107,0.0,1.0
1991-05-20,43.25,43.38,42.88,43.0,129400,4.97823902284657,4.99320251586322,4.93565061964534,4.94946307473763,1124202.75007203,0.225,1.0
1991-05-21,43.25,43.38,43.0,43.25,126600,4.97823902284657,4.99320251586322,4.94946307473763,4.97823902284657,1099876.87912766,0.0,1.0
1991-05-22,42.88,43.25,42.75,43.13,224600,4.93565061964534,4.97823902284657,4.92068712662869,4.96442656775428,1951282.36218066,0.0,1.0
1991-05-23,43.13,43.13,42.75,42.88,209400,4.96442656775428,4.96442656775428,4.92068712662869,4.93565061964534,1819227.63419693,0.0,1.0
1991-05-24,43.5,43.88,43.13,43.25,98600,5.00701497095551,5.0507544120811,4.96442656775428,4.97823902284657,856618.169683941,0.0,1.0
1991-05-28,43.25,43.5,43.0,43.5,276200,4.97823902284657,5.00701497095551,4.94946307473763,5.00701497095551,2399573.41244122,0.0,1.0
1991-05-29,43.38,43.5,43.13,43.38,115200,4.99320251586322,5.00701497095551,4.96442656775428,4.99320251586322,1000835.83313986,0.0,1.0
1991-05-30,43.5,43.5,43.25,43.38,219000,5.00701497095551,5.00701497095551,4.97823902284657,4.99320251586322,1902630.62029192,0.0,1.0
1991-05-31,43.88,43.88,43.25,43.38,142000,5.0507544120811,5.0507544120811,4.97823902284657,4.99320251586322,1233669.1693217,0.0,1.0
1991-06-03,43.63,43.88,43.5,43.5,147400,5.02197846397216,5.0507544120811,5.00701497095551,5.00701497095551,1280583.34900013,0.0,1.0
1991-06-04,43.5,43.75,43.5,43.5,155600,5.00701497095551,5.03579091906445,5.00701497095551,5.00701497095551,1351823.39962293,0.0,1.0
1991-06-05,43.38,43.75,43.13,43.5,103200,4.99320251586322,5.03579091906445,4.96442656775428,5.00701497095551,896582.100521123,0.0,1.0
1991-06-06,43.0,43.63,43.0,43.38,68400,4.94946307473763,5.02197846397216,4.94946307473763,4.99320251586322,594246.275926791,0.0,1.0
1991-06-07,42.88,43.13,42.75,43.0,83000,4.93565061964534,4.96442656775428,4.92068712662869,4.94946307473763,721088.317279585,0.0,1.0
1991-06-10,43.13,43.38,42.5,42.88,225400,4.96442656775428,4.99320251586322,4.89191117851975,4.93565061964534,1958232.61102191,0.0,1.0
1991-06-11,42.75,43.13,42.63,43.13,117600,4.92068712662869,4.96442656775428,4.9068746715364,4.96442656775428,1021686.57966361,0.0,1.0
1991-06-12,42.25,42.5,42.13,42.5,188400,4.86313523041081,4.89191117851975,4.84932277531852,4.89191117851975,1636783.60211414,0.0,1.0
1991-06-13,42.25,42.25,42.13,42.25,152400,4.86313523041081,4.86313523041081,4.84932277531852,4.86313523041081,1324022.40425794,0.0,1.0
1991-06-14,42.5,42.5,42.25,42.25,205600,4.89191117851975,4.89191117851975,4.86313523041081,4.86313523041081,1786213.952201,0.0,1.0
1991-06-17,41.88,42.38,41.88,42.38,145400,4.82054682720958,4.87809872342746,4.82054682720958,4.87809872342746,1263207.72689701,0.0,1.0
1991-06-18,41.5,41.88,41.25,41.75,149400,4.77680738608399,4.82054682720958,4.74803143797505,4.80558333419293,1297958.97110325,0.0,1.0
1991-06-19,41.13,41.75,41.13,41.63,182000,4.73421898288276,4.80558333419293,4.73421898288276,4.79177087910064,1581181.61138415,0.0,1.0
1991-06-20,41.13,41.38,40.88,41.25,229800,4.73421898288276,4.7629949309917,4.70544303477382,4.74803143797505,1996458.97964878,0.0,1.0
1991-06-21,40.5,41.25,40.13,40.88,339200,4.66170359364823,4.74803143797505,4.619115190447,4.70544303477382,2946905.50868958,0.0,1.0
1991-06-24,40.25,40.63,39.88,40.63,202400,4.63292764553929,4.67666708666488,4.59033924233806,4.67666708666488,1758412.956836,0.0,1.0
1991-06-25,40.63,40.75,40.38,40.5,285200,4.67666708666488,4.69047954175717,4.64789113855594,4.66170359364823,2477763.71190528,0.0,1.0
1991-06-26,40.88,41.0,40.25,40.38,139400,4.70544303477382,4.71925548986611,4.63292764553929,4.64789113855594,1211080.86058764,0.0,1.0
1991-06-27,41.75,41.75,40.88,40.88,203200,4.80558333419293,4.80558333419293,4.70544303477382,4.70544303477382,1765363.20567725,0.0,1.0
1991-06-28,40.75,41.75,40.75,41.5,224400,4.69047954175717,4.80558333419293,4.69047954175717,4.77680738608399,1949544.79997035,0.0,1.0
1991-07-01,41.13,41.38,40.88,40.88,119000,4.73421898288276,4.7629949309917,4.70544303477382,4.70544303477382,1033849.51513579,0.0,1.0
1991-07-02,41.75,42.0,40.88,41.13,329200,4.80558333419293,4.83435928230187,4.70544303477382,4.73421898288276,2860027.39817397,0.0,1.0
1991-07-03,42.25,42.63,41.13,41.63,282000,4.86313523041081,4.9068746715364,4.73421898288276,4.79177087910064,2449962.71654028,0.0,1.0
1991-07-05,42.0,42.63,41.88,42.0,54800,4.83435928230187,4.9068746715364,4.82054682720958,4.83435928230187,476092.045625558,0.0,1.0
1991-07-08,42.0,42.0,41.0,41.5,240800,4.83435928230187,4.83435928230187,4.71925548986611,4.77680738608399,2092024.90121595,0.0,1.0
1991-07-09,41.75,42.25,41.63,42.0,193400,4.80558333419293,4.86313523041081,4.79177087910064,4.83435928230187,1680222.65737195,0.0,1.0
1991-07-10,41.25,42.13,41.25,41.75,104800,4.74803143797505,4.84932277531852,4.74803143797505,4.80558333419293,910482.598203621,0.0,1.0
1991-07-11,40.5,41.75,40.25,41.5,227800,4.66170359364823,4.80558333419293,4.63292764553929,4.77680738608399,1979083.35754566,0.0,1.0
1991-07-12,41.5,41.63,40.5,40.88,105600,4.77680738608399,4.79177087910064,4.66170359364823,4.70544303477382,917432.84704487,0.0,1.0
1991-07-15,41.75,42.0,41.13,41.5,112600,4.80558333419293,4.83435928230187,4.73421898288276,4.77680738608399,978247.524405799,0.0,1.0
1991-07-16,41.88,42.13,41.75,41.88,163400,4.82054682720958,4.84932277531852,4.80558333419293,4.82054682720958,1419588.32582511,0.0,1.0
1991-07-17,41.38,42.0,41.38,42.0,91600,4.7629949309917,4.83435928230187,4.7629949309917,4.83435928230187,795803.492323012,0.0,1.0
1991-07-18,42.13,42.13,41.38,41.38,110200,4.84932277531852,4.84932277531852,4.7629949309917,4.7629949309917,957396.777882052,0.0,1.0
1991-07-19,41.75,42.25,41.75,42.13,176600,4.80558333419293,4.86313523041081,4.80558333419293,4.84932277531852,1534267.43170572,0.0,1.0
1991-07-22,41.63,41.75,41.5,41.63,49800,4.79177087910064,4.80558333419293,4.77680738608399,4.79177087910064,432652.990367751,0.0,1.0
1991-07-23,40.5,41.88,40.5,41.75,191400,4.66170359364823,4.82054682720958,4.66170359364823,4.80558333419293,1662847.03526883,0.0,1.0
1991-07-24,40.88,41.13,40.63,40.75,137800,4.70544303477382,4.73421898288276,4.67666708666488,4.69047954175717,1197180.36290514,0.0,1.0
1991-07-25,41.38,41.63,41.13,41.25,82200,4.7629949309917,4.79177087910064,4.73421898288276,4.74803143797505,714138.068438336,0.0,1.0
1991-07-26,41.75,41.75,41.5,41.5,105000,4.80558333419293,4.80558333419293,4.77680738608399,4.77680738608399,912220.160413934,0.0,1.0
1991-07-29,41.13,41.75,41.13,41.75,81200,4.73421898288276,4.80558333419293,4.73421898288276,4.80558333419293,705450.257386775,0.0,1.0
1991-07-30,41.88,41.88,41.25,41.25,78400,4.82054682720958,4.82054682720958,4.74803143797505,4.74803143797505,681124.386442404,0.0,1.0
1991-07-31,41.88,42.0,41.38,41.75,123800,4.82054682720958,4.83435928230187,4.7629949309917,4.80558333419293,1075551.00818329,0.0,1.0
1991-08-01,41.63,41.88,41.25,41.88,107600,4.79177087910064,4.82054682720958,4.74803143797505,4.82054682720958,934808.469147993,0.0,1.0
1991-08-02,41.63,41.88,41.38,41.88,97000,4.79177087910064,4.82054682720958,4.7629949309917,4.82054682720958,842717.672001443,0.0,1.0
1991-08-05,41.5,41.75,41.5,41.75,114000,4.77680738608399,4.80558333419293,4.77680738608399,4.80558333419293,990410.459877985,0.0,1.0
1991-08-06,41.5,41.63,41.0,41.25,362800,4.77680738608399,4.79177087910064,4.71925548986611,4.74803143797505,3151937.84950643,0.0,1.0
1991-08-07,41.75,41.88,41.25,41.38,183400,4.80558333419293,4.82054682720958,4.74803143797505,4.7629949309917,1593344.54685634,0.0,1.0
1991-08-08,42.13,42.38,41.75,41.88,162600,4.84932277531852,4.87809872342746,4.80558333419293,4.82054682720958,1412638.07698386,0.0,1.0
1991-08-09,41.63,42.13,41.63,42.13,74400,4.79177087910064,4.84932277531852,4.79177087910064,4.84932277531852,646373.142236159,0.0,1.0
1991-08-12,41.0,41.5,40.88,41.38,110000,4.71925548986611,4.77680738608399,4.70544303477382,4.7629949309917,955659.21567174,0.0,1.0
1991-08-13,41.25,41.5,41.13,41.13,213800,4.74803143797505,4.77680738608399,4.73421898288276,4.73421898288276,1857454.0028238,0.0,1.0
1991-08-14,41.25,41.63,41.25,41.38,127000,4.74803143797505,4.79177087910064,4.74803143797505,4.7629949309917,1103352.00354828,0.0,1.0
1991-08-15,41.25,41.63,41.25,41.38,125200,4.74803143797505,4.79177087910064,4.74803143797505,4.7629949309917,1087713.94365547,0.0,1.0
1991-08-16,41.25,41.75,41.13,41.5,314600,4.74803143797505,4.80558333419293,4.73421898288276,4.77680738608399,2733185.35682118,0.0,1.0
1991-08-19,40.75,41.0,40.0,40.75,224200,4.69047954175717,4.71925548986611,4.60415169743035,4.69047954175717,1947807.23776004,0.0,1.0
1991-08-20,40.75,40.88,40.38,40.63,160400,4.71867997090393,4.73373342847982,4.6758355147264,4.70478447160311,1385196.71609513,0.245,1.0
1991-08-21,42.0,42.13,40.88,40.88,360800,4.86342475528749,4.87847821286338,4.73373342847982,4.73373342847982,3115829.02223892,0.0,1.0
1991-08-22,41.75,42.25,41.75,42.13,173600,4.83447579841078,4.8923737121642,4.83447579841078,4.87847821286338,1499190.46081119,0.0,1.0
1991-08-23,41.75,42.0,41.63,41.75,162600,4.83447579841078,4.86342475528749,4.82058029910996,4.83447579841078,1404195.67354781,0.0,1.0
1991-08-26,41.88,41.88,41.63,41.75,69800,4.84952925598667,4.84952925598667,4.82058029910996,4.83447579841078,602785.104634914,0.0,1.0
1991-08-27,41.63,42.0,41.63,41.75,162000,4.82058029910996,4.86342475528749,4.82058029910996,4.83447579841078,1399014.13969708,0.0,1.0
1991-08-28,41.88,41.88,41.63,41.75,80400,4.84952925598667,4.84952925598667,4.82058029910996,4.83447579841078,694325.535997809,0.0,1.0
1991-08-29,42.0,42.13,41.63,41.88,190200,4.86342475528749,4.87847821286338,4.82058029910996,4.84952925598667,1642546.23068138,0.0,1.0
1991-08-30,41.88,42.13,41.63,42.13,85800,4.84952925598667,4.87847821286338,4.82058029910996,4.87847821286338,740959.340654378,0.0,1.0
1991-09-03,41.38,42.13,41.38,41.88,152400,4.79163134223325,4.87847821286338,4.79163134223325,4.84952925598667,1316109.5980854,0.0,1.0
1991-09-04,40.88,41.5,40.63,41.5,267400,4.73373342847982,4.80552684153407,4.70478447160311,4.80552684153407,2309236.9194753,0.0,1.0
1991-09-05,40.38,41.0,40.13,41.0,219000,4.6758355147264,4.74762892778064,4.64688655784969,4.74762892778064,1891259.85551642,0.0,1.0
1991-09-06,40.25,40.5,39.25,40.0,225200,4.66078205715051,4.68973101402722,4.54498622964367,4.6318331002738,1944802.37197396,0.0,1.0
1991-09-09,39.75,40.5,39.63,40.5,170200,4.60288414339709,4.68973101402722,4.58898864409627,4.68973101402722,1469828.43565705,0.0,1.0
1991-09-10,38.63,39.63,38.5,39.63,290800,4.47319281658942,4.58898864409627,4.45813935901353,4.58898864409627,2511316.73965377,0.0,1.0
1991-09-11,38.88,39.13,38.75,38.88,280400,4.50214177346613,4.53109073034284,4.48708831589024,4.50214177346613,2421503.48624112,0.0,1.0
1991-09-12,39.0,39.38,38.88,39.0,192000,4.51603727276695,4.56003968721956,4.50214177346613,4.51603727276695,1658090.83223358,0.0,1.0
1991-09-13,39.25,39.38,38.75,39.25,195800,4.54498622964367,4.56003968721956,4.48708831589024,4.54498622964367,1690907.2132882,0.0,1.0
1991-09-16,39.75,39.75,39.13,39.25,170800,4.60288414339709,4.60288414339709,4.53109073034284,4.54498622964367,1475009.96950778,0.0,1.0
1991-09-17,39.5,39.88,39.5,39.88,76400,4.57393518652038,4.61793760097298,4.57393518652038,4.61793760097298,659781.976992943,0.0,1.0
1991-09-18,38.88,39.38,38.75,39.38,150800,4.50214177346613,4.56003968721956,4.48708831589024,4.56003968721956,1302292.17448345,0.0,1.0
1991-09-19,39.0,39.13,38.75,38.88,166000,4.51603727276695,4.53109073034284,4.48708831589024,4.50214177346613,1433557.69870195,0.0,1.0
1991-09-20,39.0,39.25,38.5,39.25,298000,4.51603727276695,4.54498622964367,4.45813935901353,4.54498622964367,2573495.14586253,0.0,1.0
1991-09-23,39.0,39.13,38.88,38.88,108800,4.51603727276695,4.53109073034284,4.50214177346613,4.50214177346613,939584.80493236,0.0,1.0
1991-09-24,39.38,39.38,39.0,39.25,69400,4.56003968721956,4.56003968721956,4.51603727276695,4.54498622964367,599330.748734427,0.0,1.0
1991-09-25,39.25,39.75,39.25,39.5,119800,4.54498622964367,4.60288414339709,4.54498622964367,4.57393518652038,1034579.59219574,0.0,1.0
1991-09-26,39.13,39.25,38.88,39.0,142000,4.53109073034284,4.54498622964367,4.50214177346613,4.51603727276695,1226296.34467275,0.0,1.0
1991-09-27,39.13,39.38,38.88,39.0,137000,4.53109073034284,4.56003968721956,4.50214177346613,4.51603727276695,1183116.89591667,0.0,1.0
1991-09-30,38.88,39.25,38.63,39.25,188800,4.50214177346613,4.54498622964367,4.47319281658942,4.54498622964367,1630455.98502968,0.0,1.0
1991-10-01,38.75,39.0,38.75,38.75,73200,4.48708831589024,4.51603727276695,4.48708831589024,4.48708831589024,632147.129789051,0.0,1.0
1991-10-02,39.25,39.38,38.75,38.75,75800,4.54498622964367,4.56003968721956,4.48708831589024,4.48708831589024,654600.443142213,0.0,1.0
1991-10-03,39.38,39.63,39.13,39.13,95400,4.56003968721956,4.58898864409627,4.53109073034284,4.53109073034284,823863.882266056,0.0,1.0
1991-10-04,39.38,39.88,39.13,39.38,109800,4.56003968721956,4.61793760097298,4.53109073034284,4.56003968721956,948220.694683574,0.0,1.0
1991-10-07,39.5,39.75,39.25,39.38,89800,4.57393518652038,4.60288414339709,4.54498622964367,4.56003968721956,775502.899659244,0.0,1.0
1991-10-08,39.38,39.63,39.38,39.38,138000,4.56003968721956,4.58898864409627,4.56003968721956,4.56003968721956,1191752.78566788,0.0,1.0
1991-10-09,39.25,39.38,38.75,39.25,94600,4.54498622964367,4.56003968721956,4.48708831589024,4.54498622964367,816955.170465083,0.0,1.0
1991-10-10,39.75,39.75,39.25,39.38,89800,4.60288414339709,4.60288414339709,4.54498622964367,4.56003968721956,775502.899659244,0.0,1.0
1991-10-11,39.75,39.88,39.63,39.75,30000,4.60288414339709,4.61793760097298,4.58898864409627,4.60288414339709,259076.692536496,0.0,1.0
1991-10-14,39.75,39.88,39.63,39.75,41800,4.60288414339709,4.61793760097298,4.58898864409627,4.60288414339709,360980.191600851,0.0,1.0
1991-10-15,41.13,41.13,40.13,40.25,407600,4.76268238535653,4.76268238535653,4.64688655784969,4.66078205715051,3519988.66259586,0.0,1.0
1991-10-16,40.63,41.13,40.38,41.0,185600,4.70478447160311,4.76268238535653,4.6758355147264,4.74762892778064,1602821.13782579,0.0,1.0
1991-10-17,41.0,41.0,40.5,40.5,171000,4.74762892778064,4.74762892778064,4.68973101402722,4.68973101402722,1476737.14745803,0.0,1.0
1991-10-18,40.5,41.0,40.5,41.0,152000,4.68973101402722,4.74762892778064,4.68973101402722,4.74762892778064,1312655.24218491,0.0,1.0
1991-10-21,40.75,40.75,40.5,40.63,77000,4.71867997090393,4.71867997090393,4.68973101402722,4.70478447160311,664963.510843673,0.0,1.0
1991-10-22,40.63,40.88,40.63,40.63,79800,4.70478447160311,4.73373342847982,4.70478447160311,4.70478447160311,689144.002147079,0.0,1.0
1991-10-23,40.5,40.88,40.25,40.63,142600,4.68973101402722,4.73373342847982,4.66078205715051,4.70478447160311,1231477.87852348,0.0,1.0
1991-10-24,40.13,40.38,39.5,40.25,136600,4.64688655784969,4.6758355147264,4.57393518652038,4.66078205715051,1179662.54001618,0.0,1.0
1991-10-25,40.25,41.0,39.75,40.38,207800,4.66078205715051,4.74762892778064,4.60288414339709,4.6758355147264,1794537.8903028,0.0,1.0
1991-10-28,41.0,41.0,40.38,40.38,164600,4.74762892778064,4.74762892778064,4.6758355147264,4.6758355147264,1421467.45305024,0.0,1.0
1991-10-29,40.88,41.13,40.63,41.0,177000,4.73373342847982,4.76268238535653,4.70478447160311,4.74762892778064,1528552.48596533,0.0,1.0
1991-10-30,41.25,41.5,40.88,41.0,126400,4.77657788465736,4.80552684153407,4.73373342847982,4.74762892778064,1091576.46455377,0.0,1.0
1991-10-31,41.25,41.5,41.0,41.5,84400,4.77657788465736,4.80552684153407,4.74762892778064,4.80552684153407,728869.095002675,0.0,1.0
1991-11-01,40.88,41.63,40.75,41.5,175800,4.73373342847982,4.82058029910996,4.71867997090393,4.80552684153407,1518189.41826387,0.0,1.0
1991-11-04,40.63,41.0,40.25,40.88,102600,4.70478447160311,4.74762892778064,4.66078205715051,4.73373342847982,886042.288474816,0.0,1.0
1991-11-05,40.13,40.75,40.0,40.75,194800,4.64688655784969,4.71867997090393,4.6318331002738,4.71867997090393,1682271.32353698,0.0,1.0
1991-11-06,39.88,40.25,39.38,40.0,269800,4.61793760097298,4.66078205715051,4.56003968721956,4.6318331002738,2329963.05487822,0.0,1.0
1991-11-07,40.38,40.38,39.38,39.5,230400,4.6758355147264,4.6758355147264,4.56003968721956,4.57393518652038,1989708.99868029,0.0,1.0
1991-11-08,40.38,40.75,40.25,40.5,125400,4.6758355147264,4.71867997090393,4.66078205715051,4.68973101402722,1082940.57480255,0.0,1.0
1991-11-11,40.5,40.5,40.25,40.38,59000,4.68973101402722,4.68973101402722,4.66078205715051,4.6758355147264,509517.495321776,0.0,1.0
1991-11-12,40.63,40.88,40.25,40.5,177000,4.70478447160311,4.73373342847982,4.66078205715051,4.68973101402722,1528552.48596533,0.0,1.0
1991-11-13,41.38,41.38,40.25,40.38,170200,4.79163134223325,4.79163134223325,4.66078205715051,4.6758355147264,1469828.43565705,0.0,1.0
1991-11-14,41.63,41.63,40.88,41.25,147200,4.84895027684913,4.84895027684913,4.76159229684345,4.80468890031292,1263765.48533757,0.245,1.0
1991-11-15,41.13,41.75,41.13,41.63,236000,4.79071162351201,4.86292755365004,4.79071162351201,4.84895027684913,2026145.75094882,0.0,1.0
1991-11-18,40.88,41.25,40.5,41.0,316400,4.76159229684345,4.80468890031292,4.71733092030723,4.77556957364436,2716408.96440766,0.0,1.0
1991-11-19,40.25,40.5,39.88,40.25,206000,4.68821159363867,4.71733092030723,4.64511499016919,4.68821159363867,1768584.85040448,0.0,1.0
1991-11-20,37.88,39.0,37.5,39.0,654000,4.41216037682069,4.54261496029585,4.36789900028447,4.54261496029585,5614827.63186665,0.0,1.0
1991-11-21,37.25,38.0,37.25,37.75,349400,4.33877967361591,4.4261376536216,4.33877967361591,4.39701832695303,2999725.95500644,0.0,1.0
1991-11-22,36.88,37.38,36.5,37.38,397400,4.29568307014643,4.35392172348356,4.25142169361022,4.35392172348356,3411823.39587739,0.0,1.0
1991-11-25,37.5,37.88,37.0,37.0,274800,4.36789900028447,4.41216037682069,4.30966034694734,4.30966034694734,2359257.84898617,0.0,1.0
1991-11-26,38.25,38.38,37.75,37.75,279600,4.45525698029016,4.47039903015781,4.39701832695303,4.39701832695303,2400467.59307327,0.0,1.0
1991-11-27,38.25,38.38,37.88,38.25,278600,4.45525698029016,4.47039903015781,4.41216037682069,4.45525698029016,2391882.22972179,0.0,1.0
1991-11-29,38.0,38.25,37.88,38.13,75000,4.4261376536216,4.45525698029016,4.41216037682069,4.44127970348925,643902.251360855,0.0,1.0
1991-12-02,37.75,38.0,37.25,37.5,285600,4.39701832695303,4.4261376536216,4.33877967361591,4.36789900028447,2451979.77318214,0.0,1.0
1991-12-03,37.88,38.13,37.5,37.5,484600,4.41216037682069,4.44127970348925,4.36789900028447,4.36789900028447,4160467.08012627,0.0,1.0
1991-12-04,38.25,38.25,37.63,38.0,432600,4.45525698029016,4.45525698029016,4.38304105015212,4.4261376536216,3714028.18584941,0.0,1.0
1991-12-05,38.25,38.38,38.13,38.13,231200,4.45525698029016,4.47039903015781,4.44127970348925,4.44127970348925,1984936.00686173,0.0,1.0
1991-12-06,38.0,38.63,37.75,38.13,293000,4.4261376536216,4.49951835682638,4.39701832695303,4.44127970348925,2515511.46198307,0.0,1.0
1991-12-09,37.88,38.63,37.88,38.5,621200,4.41216037682069,4.49951835682638,4.41216037682069,4.48437630695872,5333227.71393817,0.0,1.0
1991-12-10,37.75,38.25,37.75,38.0,255600,4.39701832695303,4.45525698029016,4.39701832695303,4.4261376536216,2194418.8726378,0.0,1.0
1991-12-11,38.38,38.5,38.13,38.38,411200,4.47039903015781,4.48437630695872,4.44127970348925,4.47039903015781,3530301.41012779,0.0,1.0
1991-12-12,39.13,39.13,38.5,38.63,571400,4.5577570101635,4.5577570101635,4.48437630695872,4.49951835682638,4905676.61903457,0.0,1.0
1991-12-13,40.38,40.38,39.5,39.63,467600,4.70335364350632,4.70335364350632,4.60085361363298,4.61599566350063,4014515.90315114,0.0,1.0
1991-12-16,40.0,40.38,39.75,40.0,491600,4.6590922669701,4.70335364350632,4.62997294030154,4.6590922669701,4220564.62358662,0.0,1.0
1991-12-17,40.38,40.63,39.88,40.0,429000,4.70335364350632,4.73247297017488,4.64511499016919,4.6590922669701,3683120.87778409,0.0,1.0
1991-12-18,40.25,40.5,40.0,40.5,332800,4.68821159363867,4.71733092030723,4.6590922669701,4.71733092030723,2857208.9233719,0.0,1.0
1991-12-19,40.13,40.25,40.0,40.25,140400,4.67423431683776,4.68821159363867,4.6590922669701,4.68821159363867,1205385.01454752,0.0,1.0
1991-12-20,41.0,41.25,40.13,40.75,702800,4.77556957364436,4.80468890031292,4.67423431683776,4.74645024697579,6033793.36341878,0.0,1.0
1991-12-23,41.63,41.88,40.63,40.88,150000,4.84895027684913,4.8780696035177,4.73247297017488,4.76159229684345,1287804.50272171,0.0,1.0
1991-12-24,42.38,42.38,41.63,42.0,166800,4.93630825685482,4.93630825685482,4.84895027684913,4.89204688031861,1432038.60702654,0.0,1.0
1991-12-26,42.63,43.0,42.0,42.25,200800,4.96542758352339,5.00852418699286,4.89204688031861,4.92116620698717,1723940.9609768,0.0,1.0
1991-12-27,42.88,42.88,42.25,42.75,147600,4.99454691019195,4.99454691019195,4.92116620698717,4.9794048603243,1267199.63067816,0.0,1.0
1991-12-30,44.5,44.5,42.5,43.0,363000,5.18324014700424,5.18324014700424,4.95028553365573,5.00852418699286,3116486.89658654,0.0,1.0
1991-12-31,44.38,44.5,42.88,44.0,363400,5.16926287020333,5.18324014700424,4.99454691019195,5.12500149366711,3119921.04192713,0.0,1.0
1992-01-02,44.0,44.38,43.13,43.75,199000,5.12500149366711,5.16926287020333,5.02366623686051,5.09588216699855,1708487.30694414,0.0,1.0
1992-01-03,44.75,44.75,43.88,43.88,313600,5.2123594736728,5.2123594736728,5.1110242168662,5.1110242168662,2692369.94702352,0.0,1.0
1992-01-06,42.63,43.88,42.25,43.63,395000,4.96542758352339,5.1110242168662,4.92116620698717,5.08190489019764,3391218.52383384,0.0,1.0
1992-01-07,43.0,43.0,42.0,42.0,238400,5.00852418699286,5.00852418699286,4.89204688031861,4.89204688031861,2046750.62299237,0.0,1.0
1992-01-08,44.5,44.75,42.75,42.75,339000,5.18324014700424,5.2123594736728,4.9794048603243,4.9794048603243,2910438.17615107,0.0,1.0
1992-01-09,44.25,45.25,44.25,44.5,446800,5.15412082033568,5.27059812700993,5.15412082033568,5.18324014700424,3835940.3454404,0.0,1.0
1992-01-10,43.88,44.38,43.5,44.13,160600,5.1110242168662,5.16926287020333,5.06676284032999,5.14014354353477,1378809.35424738,0.0,1.0
1992-01-13,43.38,44.0,43.25,43.63,117000,5.05278556352908,5.12500149366711,5.03764351366142,5.08190489019764,1004487.51212293,0.0,1.0
1992-01-14,43.63,43.63,43.13,43.38,155600,5.08190489019764,5.08190489019764,5.02366623686051,5.05278556352908,1335882.53748999,0.0,1.0
1992-01-15,43.5,43.88,43.38,43.5,135800,5.06676284032999,5.1110242168662,5.05278556352908,5.06676284032999,1165892.34313072,0.0,1.0
1992-01-16,43.13,43.38,42.63,43.38,159600,5.02366623686051,5.05278556352908,4.96542758352339,5.05278556352908,1370223.9908959,0.0,1.0
1992-01-17,42.38,42.88,42.13,42.88,231000,4.93630825685482,4.99454691019195,4.90718893018626,4.99454691019195,1983218.93419144,0.0,1.0
1992-01-20,42.13,42.38,41.25,42.38,235200,4.90718893018626,4.93630825685482,4.80468890031292,4.93630825685482,2019277.46026764,0.0,1.0
1992-01-21,41.75,42.25,41.25,42.0,212600,4.86292755365004,4.92116620698717,4.80468890031292,4.89204688031861,1825248.24852424,0.0,1.0
1992-01-22,42.75,42.75,41.75,41.88,82400,4.9794048603243,4.9794048603243,4.86292755365004,4.8780696035177,707433.940161793,0.0,1.0
1992-01-23,42.38,42.88,41.88,42.75,178800,4.93630825685482,4.99454691019195,4.8780696035177,4.9794048603243,1535062.96724428,0.0,1.0
1992-01-24,42.5,42.88,42.38,42.38,141600,4.95028553365573,4.99454691019195,4.93630825685482,4.93630825685482,1215687.4505693,0.0,1.0
1992-01-27,42.13,42.5,41.88,42.38,69000,4.90718893018626,4.95028553365573,4.8780696035177,4.93630825685482,592390.071251987,0.0,1.0
1992-01-28,42.0,42.38,41.75,42.13,346000,4.89204688031861,4.93630825685482,4.86292755365004,4.90718893018626,2970535.71961141,0.0,1.0
1992-01-29,41.88,42.13,41.63,42.0,266600,4.8780696035177,4.90718893018626,4.84895027684913,4.89204688031861,2288857.86950405,0.0,1.0
1992-01-30,41.75,41.88,41.5,41.63,250400,4.86292755365004,4.8780696035177,4.83380822698148,4.84895027684913,2149774.98321011,0.0,1.0
1992-01-31,41.13,41.88,40.88,41.63,169200,4.79071162351201,4.8780696035177,4.76159229684345,4.84895027684913,1452643.47907009,0.0,1.0
1992-02-03,40.88,41.0,40.5,41.0,177800,4.76159229684345,4.77556957364436,4.71733092030723,4.77556957364436,1526477.6038928,0.0,1.0
1992-02-04,42.88,43.25,40.88,41.0,604600,4.99454691019195,5.03764351366142,4.76159229684345,4.77556957364436,5190710.68230364,0.0,1.0
1992-02-05,43.88,44.13,43.5,43.63,455400,5.1110242168662,5.14014354353477,5.06676284032999,5.08190489019764,3909774.47026312,0.0,1.0
1992-02-06,43.63,43.88,43.25,43.75,351200,5.08190489019764,5.1110242168662,5.03764351366142,5.09588216699855,3015179.6090391,0.0,1.0
1992-02-07,43.75,44.25,43.13,43.75,279800,5.09588216699855,5.15412082033568,5.02366623686051,5.09588216699855,2402184.66574356,0.0,1.0
1992-02-10,43.88,44.13,43.38,43.75,260600,5.1110242168662,5.14014354353477,5.05278556352908,5.09588216699855,2237345.68939519,0.0,1.0
1992-02-11,44.0,44.25,43.75,43.88,325000,5.12500149366711,5.15412082033568,5.09588216699855,5.1110242168662,2790243.08923037,0.0,1.0
1992-02-12,44.25,44.63,43.5,43.75,377600,5.15412082033568,5.19838219687189,5.06676284032999,5.09588216699855,3241833.20151812,0.0,1.0
1992-02-13,43.13,44.25,43.0,44.25,234200,5.02366623686051,5.15412082033568,5.00852418699286,5.15412082033568,2010692.09691617,0.0,1.0
1992-02-14,44.0,44.5,43.38,43.38,498800,5.12500149366711,5.18324014700424,5.05278556352908,5.05278556352908,4282379.23971726,0.0,1.0
1992-02-18,43.75,44.5,43.63,44.13,292800,5.09588216699855,5.18324014700424,5.08190489019764,5.14014354353477,2513794.38931278,0.0,1.0
1992-02-19,43.25,44.0,43.25,44.0,283200,5.03764351366142,5.12500149366711,5.03764351366142,5.12500149366711,2431374.90113859,0.0,1.0
1992-02-20,43.13,43.25,42.88,43.13,293800,5.0522031769957,5.06625985172882,5.02291843796837,5.0522031769957,2508132.30506996,0.245,1.0
1992-02-21,42.38,43.0,42.25,43.0,267000,4.9643489599137,5.03697511270149,4.94912089561949,5.03697511270149,2279344.19827665,0.0,1.0
1992-02-24,43.0,43.0,42.5,42.63,318600,5.03697511270149,5.03697511270149,4.97840563464682,4.99363369894104,2719846.67255034,0.0,1.0
1992-02-25,43.25,43.38,42.5,43.0,250400,5.06625985172882,5.08148791602304,4.97840563464682,5.03697511270149,2137632.1619793,0.0,1.0
1992-02-26,42.75,43.25,42.63,43.13,370400,5.00769037367416,5.06625985172882,4.99363369894104,5.0522031769957,3162056.52075532,0.0,1.0
1992-02-27,42.13,42.75,42.0,42.75,416800,4.93506422088637,5.00769037367416,4.91983615659215,5.00769037367416,3558167.27281538,0.0,1.0
1992-02-28,42.25,42.38,41.5,42.0,340600,4.94912089561949,4.9643489599137,4.86126667853748,4.91983615659215,2907657.8049926,0.0,1.0
1992-03-02,41.63,42.63,41.63,42.5,369200,4.8764947428317,4.99363369894104,4.8764947428317,4.97840563464682,3151812.27716756,0.0,1.0
1992-03-03,41.63,41.88,41.5,41.75,272000,4.8764947428317,4.90577948185903,4.86126667853748,4.89055141756482,2322028.54655898,0.0,1.0
1992-03-04,41.5,41.75,41.25,41.75,142400,4.86126667853748,4.89055141756482,4.83198193951015,4.89055141756482,1215650.23908088,0.0,1.0
1992-03-05,41.63,41.75,41.0,41.25,217800,4.8764947428317,4.89055141756482,4.80269720048282,4.83198193951015,1859330.21117848,0.0,1.0
1992-03-06,41.13,41.63,41.13,41.63,71600,4.81792526477703,4.8764947428317,4.81792526477703,4.8764947428317,611239.867403026,0.0,1.0
1992-03-09,41.0,41.5,40.88,41.5,132600,4.80269720048282,4.86126667853748,4.7886405257497,4.86126667853748,1131988.9164475,0.0,1.0
1992-03-10,41.25,41.38,40.88,41.0,154400,4.83198193951015,4.84721000380436,4.7886405257497,4.80269720048282,1318092.67495848,0.0,1.0
1992-03-11,41.25,41.38,41.0,41.13,153200,4.83198193951015,4.84721000380436,4.80269720048282,4.81792526477703,1307848.43137072,0.0,1.0
1992-03-12,41.0,41.25,40.63,41.25,286000,4.80269720048282,4.83198193951015,4.75935578672236,4.83198193951015,2441544.72174951,0.0,1.0
1992-03-13,41.25,41.25,40.5,40.88,281200,4.83198193951015,4.83198193951015,4.74412772242815,4.7886405257497,2400567.74739848,0.0,1.0
1992-03-16,41.0,41.63,40.75,41.25,125400,4.80269720048282,4.8764947428317,4.77341246145548,4.83198193951015,1070523.45492094,0.0,1.0
1992-03-17,41.38,41.38,41.0,41.25,129200,4.84721000380436,4.84721000380436,4.80269720048282,4.83198193951015,1102963.55961552,0.0,1.0
1992-03-18,41.25,41.38,40.88,41.38,198800,4.83198193951015,4.84721000380436,4.7886405257497,4.84721000380436,1697129.68770561,0.0,1.0
1992-03-19,41.25,41.38,41.13,41.25,284600,4.83198193951015,4.84721000380436,4.81792526477703,4.83198193951015,2429593.10423046,0.0,1.0
1992-03-20,41.25,41.38,41.0,41.25,274000,4.83198193951015,4.84721000380436,4.80269720048282,4.83198193951015,2339102.28587191,0.0,1.0
1992-03-23,40.5,41.13,40.38,41.13,134200,4.74412772242815,4.81792526477703,4.73007104769503,4.81792526477703,1145647.90789785,0.0,1.0
1992-03-24,40.5,40.63,40.38,40.38,97800,4.74412772242815,4.75935578672236,4.73007104769503,4.73007104769503,834905.852402457,0.0,1.0
1992-03-25,40.25,40.63,40.25,40.5,112400,4.71484298340081,4.75935578672236,4.71484298340081,4.74412772242815,959544.149386874,0.0,1.0
1992-03-26,40.88,40.88,40.38,40.5,178600,4.7886405257497,4.7886405257497,4.73007104769503,4.74412772242815,1524684.92064498,0.0,1.0
1992-03-27,40.13,40.63,40.0,40.63,188000,4.70078630866769,4.75935578672236,4.68555824437348,4.75935578672236,1604931.49541577,0.0,1.0
1992-03-30,40.25,40.63,40.13,40.13,142400,4.71484298340081,4.75935578672236,4.70078630866769,4.70078630866769,1215650.23908088,0.0,1.0
1992-03-31,40.13,40.38,39.88,40.25,112400,4.70078630866769,4.73007104769503,4.67150156964036,4.71484298340081,959544.149386874,0.0,1.0
1992-04-01,40.38,40.5,39.75,39.88,156200,4.73007104769503,4.74412772242815,4.65627350534615,4.67150156964036,1333459.04034012,0.0,1.0
1992-04-02,40.5,40.75,40.0,40.13,174400,4.74412772242815,4.77341246145548,4.68555824437348,4.70078630866769,1488830.06808782,0.0,1.0
1992-04-03,40.75,40.75,40.25,40.5,103200,4.77341246145548,4.77341246145548,4.71484298340081,4.74412772242815,881004.948547379,0.0,1.0
1992-04-06,41.38,41.5,40.75,40.75,437000,4.84721000380436,4.86126667853748,4.77341246145548,4.77341246145548,3730612.03987601,0.0,1.0
1992-04-07,40.63,41.5,40.38,41.38,268600,4.75935578672236,4.86126667853748,4.73007104769503,4.84721000380436,2293003.18972699,0.0,1.0
1992-04-08,38.75,40.13,38.38,40.0,486200,4.53913454923681,4.70078630866769,4.49579313547635,4.68555824437348,4150626.02697418,0.0,1.0
1992-04-09,39.25,39.25,38.25,38.75,323400,4.59770402729148,4.59770402729148,4.48056507118214,4.53913454923681,2760823.64690137,0.0,1.0
1992-04-10,39.63,39.63,39.25,39.38,224800,4.64221683061302,4.64221683061302,4.59770402729148,4.61293209158569,1919088.29877375,0.0,1.0
1992-04-13,40.13,40.13,39.38,39.5,217600,4.70078630866769,4.70078630866769,4.61293209158569,4.62698876631881,1857622.83724719,0.0,1.0
1992-04-14,40.38,40.88,40.13,40.13,231200,4.73007104769503,4.7886405257497,4.70078630866769,4.70078630866769,1973724.26457513,0.0,1.0
1992-04-15,40.75,40.88,40.25,40.63,238600,4.77341246145548,4.7886405257497,4.71484298340081,4.75935578672236,2036897.10003299,0.0,1.0
1992-04-16,41.0,41.0,40.25,40.75,247600,4.80269720048282,4.80269720048282,4.71484298340081,4.77341246145548,2113728.92694119,0.0,1.0
1992-04-20,40.38,40.75,40.25,40.75,175000,4.73007104769503,4.77341246145548,4.71484298340081,4.77341246145548,1493952.1898817,0.0,1.0
1992-04-21,40.38,40.5,40.0,40.5,246800,4.73007104769503,4.74412772242815,4.68555824437348,4.74412772242815,2106899.43121602,0.0,1.0
1992-04-22,40.75,40.75,40.13,40.5,182400,4.77341246145548,4.77341246145548,4.70078630866769,4.74412772242815,1557125.02533955,0.0,1.0
1992-04-23,40.63,40.75,40.13,40.75,147400,4.75935578672236,4.77341246145548,4.70078630866769,4.77341246145548,1258334.58736321,0.0,1.0
1992-04-24,40.0,40.75,39.75,40.63,129000,4.68555824437348,4.77341246145548,4.65627350534615,4.75935578672236,1101256.18568422,0.0,1.0
1992-04-27,41.0,41.25,39.63,39.75,211600,4.80269720048282,4.83198193951015,4.64221683061302,4.65627350534615,1806401.61930838,0.0,1.0
1992-04-28,40.5,40.88,40.25,40.88,171800,4.74412772242815,4.7886405257497,4.71484298340081,4.7886405257497,1466634.206981,0.0,1.0
1992-04-29,41.13,41.25,40.88,41.0,162600,4.81792526477703,4.83198193951015,4.7886405257497,4.80269720048282,1388095.00614151,0.0,1.0
1992-04-30,41.25,41.25,40.13,41.13,642000,4.83198193951015,4.83198193951015,4.70078630866769,4.81792526477703,5480670.31945171,0.0,1.0
1992-05-01,41.13,41.38,41.0,41.13,171200,4.81792526477703,4.84721000380436,4.80269720048282,4.81792526477703,1461512.08518712,0.0,1.0
1992-05-04,41.5,41.75,41.25,41.25,405600,4.86126667853748,4.89055141756482,4.83198193951015,4.83198193951015,3462554.33266295,0.0,1.0
1992-05-05,41.38,41.88,41.25,41.5,200000,4.84721000380436,4.90577948185903,4.83198193951015,4.86126667853748,1707373.93129337,0.0,1.0
1992-05-06,41.0,41.63,41.0,41.63,340000,4.80269720048282,4.8764947428317,4.80269720048282,4.8764947428317,2902535.68319872,0.0,1.0
1992-05-07,40.75,41.13,40.63,41.13,133200,4.77341246145548,4.81792526477703,4.75935578672236,4.81792526477703,1137111.03824138,0.0,1.0
1992-05-08,40.13,40.88,40.0,40.75,166600,4.70078630866769,4.7886405257497,4.68555824437348,4.77341246145548,1422242.48476738,0.0,1.0
1992-05-11,40.38,40.5,40.25,40.38,249200,4.73007104769503,4.74412772242815,4.71484298340081,4.73007104769503,2127387.91839154,0.0,1.0
1992-05-12,40.25,40.5,40.0,40.38,190200,4.71484298340081,4.74412772242815,4.68555824437348,4.73007104769503,1623712.60865999,0.0,1.0
1992-05-13,40.13,40.38,40.0,40.38,98000,4.70078630866769,4.73007104769503,4.68555824437348,4.73007104769503,836613.226333751,0.0,1.0
1992-05-14,39.75,40.13,39.75,40.13,149600,4.65627350534615,4.70078630866769,4.65627350534615,4.70078630866769,1277115.70060744,0.0,1.0
1992-05-15,39.38,40.0,39.38,39.88,239000,4.61293209158569,4.68555824437348,4.61293209158569,4.67150156964036,2040311.84789558,0.0,1.0
1992-05-18,39.5,40.0,39.25,39.38,158200,4.6556878105656,4.71462056766137,4.62622143201772,4.64154394886261,1342207.69395636,0.245,1.0
1992-05-19,39.88,39.88,39.0,39.5,315400,4.70047670595838,4.70047670595838,4.59675505346983,4.6556878105656,2675931.14205965,0.0,1.0
1992-05-20,40.0,40.38,39.63,39.88,447800,4.71462056766137,4.75940946305415,4.6710103274105,4.70047670595838,3799245.29300669,0.0,1.0
1992-05-21,39.75,40.0,39.63,40.0,246800,4.68515418911348,4.71462056766137,4.6710103274105,4.71462056766137,2093911.87653875,0.0,1.0
1992-05-22,39.75,40.0,39.75,39.75,167400,4.68515418911348,4.71462056766137,4.68515418911348,4.68515418911348,1420262.75580465,0.0,1.0
1992-05-26,39.63,39.88,39.5,39.63,215400,4.6710103274105,4.70047670595838,4.6556878105656,4.6710103274105,1827506.55675222,0.0,1.0
1992-05-27,38.88,39.5,38.5,39.5,364400,4.58261119176685,4.6556878105656,4.53782229637407,4.6556878105656,3091659.18886029,0.0,1.0
1992-05-28,40.38,40.5,38.88,38.88,469800,4.75940946305415,4.77355332475713,4.58261119176685,4.58261119176685,3985898.70177433,0.0,1.0
1992-05-29,40.63,41.0,40.25,40.38,327800,4.78887584160203,4.8324860818529,4.74408694620925,4.75940946305415,2781135.79063777,0.0,1.0
1992-06-01,40.88,40.88,40.0,40.5,227000,4.81834222014992,4.81834222014992,4.71462056766137,4.77355332475713,1925923.80864788,0.0,1.0
1992-06-02,40.13,41.0,40.13,41.0,102600,4.72994308450627,4.8324860818529,4.72994308450627,4.8324860818529,870483.624525428,0.0,1.0
1992-06-03,40.13,40.38,39.88,40.13,123200,4.72994308450627,4.75940946305415,4.70047670595838,4.72994308450627,1045259.08909876,0.0,1.0
1992-06-04,39.75,40.25,39.63,40.0,105600,4.68515418911348,4.74408694620925,4.6710103274105,4.71462056766137,895936.362084652,0.0,1.0
1992-06-05,40.38,40.5,39.63,39.63,134200,4.75940946305415,4.77355332475713,4.6710103274105,4.6710103274105,1138585.79348258,0.0,1.0
1992-06-08,40.25,40.38,40.0,40.38,120400,4.74408694620925,4.75940946305415,4.71462056766137,4.75940946305415,1021503.20071015,0.0,1.0
1992-06-09,39.88,40.25,39.75,40.25,158800,4.70047670595838,4.74408694620925,4.68515418911348,4.74408694620925,1347298.24146821,0.0,1.0
1992-06-10,40.0,40.25,39.75,39.75,143600,4.71462056766137,4.74408694620925,4.68515418911348,4.68515418911348,1218337.70450148,0.0,1.0
1992-06-11,39.63,40.25,39.63,40.13,135600,4.6710103274105,4.74408694620925,4.6710103274105,4.72994308450627,1150463.73767688,0.0,1.0
1992-06-12,39.38,39.75,39.38,39.63,319600,4.64154394886261,4.68515418911348,4.64154394886261,4.6710103274105,2711564.97464257,0.0,1.0
1992-06-15,40.0,40.13,39.38,39.5,193200,4.71462056766137,4.72994308450627,4.64154394886261,4.6556878105656,1639156.29881396,0.0,1.0
1992-06-16,40.0,40.25,39.88,40.13,153800,4.71462056766137,4.74408694620925,4.70047670595838,4.72994308450627,1304877.01220283,0.0,1.0
1992-06-17,39.63,40.25,39.63,39.88,109600,4.6710103274105,4.74408694620925,4.6710103274105,4.70047670595838,929873.345496949,0.0,1.0
1992-06-18,39.88,40.0,39.38,39.63,176200,4.70047670595838,4.71462056766137,4.64154394886261,4.6710103274105,1494924.1193117,0.0,1.0
1992-06-19,40.25,40.25,39.75,39.75,152000,4.74408694620925,4.74408694620925,4.68515418911348,4.68515418911348,1289605.3696673,0.0,1.0
1992-06-22,40.25,40.25,40.0,40.13,97000,4.74408694620925,4.74408694620925,4.71462056766137,4.72994308450627,822971.847748212,0.0,1.0
1992-06-23,41.0,41.0,40.25,40.25,206800,4.8324860818529,4.8324860818529,4.74408694620925,4.74408694620925,1754542.04241578,0.0,1.0
1992-06-24,41.0,41.13,40.75,40.88,214600,4.8324860818529,4.8478085986978,4.80301970330502,4.81834222014992,1820719.16006976,0.0,1.0
1992-06-25,41.63,42.13,41.13,41.13,243400,4.90674135579357,4.96567411288933,4.8478085986978,4.8478085986978,2065065.4406383,0.0,1.0
1992-06-26,41.38,41.75,41.25,41.63,95600,4.87727497724568,4.92088521749655,4.86195246040078,4.90674135579357,811093.903553909,0.0,1.0
1992-06-29,41.88,41.88,41.5,41.75,192600,4.93620773434145,4.93620773434145,4.89141883894867,4.92088521749655,1634065.75130212,0.0,1.0
1992-06-30,42.0,42.0,41.63,41.88,143800,4.95035159604443,4.95035159604443,4.90674135579357,4.93620773434145,1220034.55367209,0.0,1.0
1992-07-01,42.0,42.13,41.75,42.13,105000,4.95035159604443,4.96567411288933,4.92088521749655,4.96567411288933,890845.814572808,0.0,1.0
1992-07-02,42.0,42.25,41.88,42.0,72800,4.95035159604443,4.97981797459232,4.93620773434145,4.95035159604443,617653.098103813,0.0,1.0
1992-07-06,42.75,42.75,41.63,41.75,168200,5.03875073168808,5.03875073168808,4.90674135579357,4.92088521749655,1427050.15248711,0.0,1.0
1992-07-07,42.0,42.88,41.88,42.75,223600,4.95035159604443,5.05407324853298,4.93620773434145,5.03875073168808,1897077.37274743,0.0,1.0
1992-07-08,42.38,42.38,41.63,42.0,138400,4.99514049143722,4.99514049143722,4.90674135579357,4.95035159604443,1174219.62606549,0.0,1.0
1992-07-09,43.25,43.25,42.38,42.5,147200,5.09768348878385,5.09768348878385,4.99514049143722,5.0092843531402,1248880.98957255,0.0,1.0
1992-07-10,42.88,43.25,42.5,43.13,187200,5.05407324853298,5.09768348878385,5.0092843531402,5.08353962708087,1588250.82369552,0.0,1.0
1992-07-13,43.63,43.63,42.75,43.0,156600,5.14247238417664,5.14247238417664,5.03875073168808,5.06821711023597,1328632.90059144,0.0,1.0
1992-07-14,43.5,43.63,43.13,43.63,93200,5.12714986733174,5.14247238417664,5.08353962708087,5.14247238417664,790731.713506529,0.0,1.0
1992-07-15,44.0,44.0,43.38,43.38,284400,5.1860826244275,5.1860826244275,5.11300600562875,5.11300600562875,2412919.52061435,0.0,1.0
1992-07-16,43.75,44.25,43.63,44.25,140000,5.15661624587962,5.21554900297539,5.14247238417664,5.21554900297539,1187794.41943041,0.0,1.0
1992-07-17,43.5,43.75,42.88,43.63,140600,5.12714986733174,5.15661624587962,5.05407324853298,5.14247238417664,1192884.96694225,0.0,1.0
1992-07-20,43.75,44.13,42.88,43.0,146000,5.15661624587962,5.2014051412724,5.05407324853298,5.06821711023597,1238699.89454886,0.0,1.0
1992-07-21,44.38,44.38,43.75,43.75,111000,5.23087151982029,5.23087151982029,5.15661624587962,5.15661624587962,941751.289691253,0.0,1.0
1992-07-22,42.25,44.25,42.25,44.13,499800,4.97981797459232,5.21554900297539,4.97981797459232,5.2014051412724,4240426.07736656,0.0,1.0
1992-07-23,42.75,43.63,42.5,42.5,292600,5.03875073168808,5.14247238417664,5.0092843531402,5.0092843531402,2482490.33660956,0.0,1.0
1992-07-24,42.13,42.88,42.13,42.63,122400,4.96567411288933,5.05407324853298,4.96567411288933,5.0246068699851,1038471.6924163,0.0,1.0
1992-07-27,42.38,42.63,42.13,42.13,166200,4.99514049143722,5.0246068699851,4.96567411288933,4.96567411288933,1410081.66078096,0.0,1.0
1992-07-28,43.13,43.25,42.5,42.63,80200,5.08353962708087,5.09768348878385,5.0092843531402,5.0246068699851,680436.517416563,0.0,1.0
1992-07-29,43.5,43.88,43.25,43.25,132600,5.12714986733174,5.17193876272452,5.09768348878385,5.09768348878385,1125011.00011766,0.0,1.0
1992-07-30,44.0,44.0,43.5,43.63,99800,5.1860826244275,5.1860826244275,5.12714986733174,5.14247238417664,846727.736136821,0.0,1.0
1992-07-31,43.75,44.0,43.63,44.0,114000,5.15661624587962,5.1860826244275,5.14247238417664,5.1860826244275,967204.027250476,0.0,1.0
1992-08-03,43.0,43.75,42.88,43.75,224600,5.06821711023597,5.15661624587962,5.05407324853298,5.15661624587962,1905561.6186005,0.0,1.0
1992-08-04,43.5,43.63,42.63,43.0,276600,5.12714986733174,5.14247238417664,5.0246068699851,5.06821711023597,2346742.40296036,0.0,1.0
1992-08-05,43.25,43.63,43.25,43.63,141600,5.09768348878385,5.14247238417664,5.09768348878385,5.14247238417664,1201369.21279533,0.0,1.0
1992-08-06,42.63,43.5,42.63,43.5,137200,5.0246068699851,5.12714986733174,5.0246068699851,5.12714986733174,1164038.5310418,0.0,1.0
1992-08-07,42.88,43.25,42.63,42.88,169600,5.05407324853298,5.09768348878385,5.0246068699851,5.05407324853298,1438928.09668141,0.0,1.0
1992-08-10,42.38,42.63,42.13,42.5,86000,4.99514049143722,5.0246068699851,4.96567411288933,5.0092843531402,729645.143364394,0.0,1.0
1992-08-11,42.88,42.88,42.25,42.5,50600,5.05407324853298,5.05407324853298,4.97981797459232,5.0092843531402,429302.840165563,0.0,1.0
1992-08-12,42.38,42.88,42.38,42.88,99200,4.99514049143722,5.05407324853298,4.99514049143722,5.05407324853298,841637.188624976,0.0,1.0
1992-08-13,42.75,42.88,42.63,42.88,95400,5.03875073168808,5.05407324853298,5.0246068699851,5.05407324853298,809397.054383294,0.0,1.0
1992-08-14,43.13,43.25,42.75,42.75,42800,5.08353962708087,5.09768348878385,5.03875073168808,5.03875073168808,363125.722511582,0.0,1.0
1992-08-17,43.5,43.63,43.0,43.0,119200,5.12714986733174,5.14247238417664,5.06821711023597,5.06821711023597,1011322.10568646,0.0,1.0
1992-08-18,43.63,43.63,42.63,43.38,88200,5.14247238417664,5.14247238417664,5.0246068699851,5.11300600562875,748310.484241157,0.0,1.0
1992-08-19,43.38,43.75,43.13,43.75,99400,5.11300600562875,5.15661624587962,5.08353962708087,5.15661624587962,843334.037795591,0.0,1.0
1992-08-20,43.13,43.13,42.75,43.13,83000,5.11536331591258,5.11536331591258,5.07029403559617,5.11536331591258,699811.485308227,0.27,1.0
1992-08-21,42.75,43.25,42.5,43.13,164000,5.07029403559617,5.12959572022303,5.04064319328274,5.11536331591258,1382760.04325963,0.0,1.0
1992-08-24,42.13,42.5,42.0,42.5,87200,4.99675994665887,5.04064319328274,4.98134150865589,5.04064319328274,735223.632757559,0.0,1.0
1992-08-25,42.38,42.75,42.13,42.25,212000,5.0264107889723,5.07029403559617,4.99675994665887,5.01099235096932,1787470.29982342,0.0,1.0
1992-08-26,42.5,42.63,42.25,42.38,62600,5.04064319328274,5.05606163128573,5.01099235096932,5.0264107889723,527809.626268615,0.0,1.0
1992-08-27,42.63,42.88,42.38,42.38,224400,5.05606163128573,5.08571247359915,5.0264107889723,5.0264107889723,1892020.44943573,0.0,1.0
1992-08-28,42.75,42.75,42.5,42.75,82200,5.07029403559617,5.07029403559617,5.04064319328274,5.07029403559617,693066.314365497,0.0,1.0
1992-08-31,43.0,43.0,42.13,42.38,109800,5.0999448779096,5.0999448779096,4.99675994665887,5.0264107889723,925774.711889678,0.0,1.0
1992-09-01,43.38,43.38,42.88,43.13,220000,5.14501415822601,5.14501415822601,5.08571247359915,5.11536331591258,1854922.00925072,0.0,1.0
1992-09-02,43.5,43.63,43.0,43.25,131000,5.15924656253646,5.17466500053944,5.0999448779096,5.12959572022303,1104521.74187202,0.0,1.0
1992-09-03,43.75,43.75,43.5,43.5,150000,5.18889740484988,5.18889740484988,5.15924656253646,5.15924656253646,1264719.55176186,0.0,1.0
1992-09-04,43.75,44.38,43.5,43.5,201800,5.18889740484988,5.26361752747972,5.15924656253646,5.15924656253646,1701469.37030362,0.0,1.0
1992-09-08,43.88,44.13,43.5,43.63,210200,5.20431584285287,5.23396668516629,5.15924656253646,5.17466500053944,1772293.66520228,0.0,1.0
1992-09-09,44.0,44.0,43.63,44.0,79800,5.21854824716331,5.21854824716331,5.17466500053944,5.21854824716331,672830.801537307,0.0,1.0
1992-09-10,44.38,44.75,43.75,44.0,154800,5.26361752747972,5.30750077410359,5.18889740484988,5.21854824716331,1305190.57741824,0.0,1.0
1992-09-11,44.5,44.63,44.25,44.5,130600,5.27784993179017,5.29326836979315,5.24819908947674,5.27784993179017,1101149.15640065,0.0,1.0
1992-09-14,44.88,44.88,44.5,44.75,145000,5.32291921210658,5.32291921210658,5.27784993179017,5.30750077410359,1222562.23336979,0.0,1.0
1992-09-15,44.0,44.88,44.0,44.88,154200,5.21854824716331,5.32291921210658,5.21854824716331,5.32291921210658,1300131.69921119,0.0,1.0
1992-09-16,44.25,44.63,43.63,43.63,167600,5.24819908947674,5.29326836979315,5.17466500053944,5.17466500053944,1413113.31250191,0.0,1.0
1992-09-17,44.25,44.5,44.25,44.25,81400,5.24819908947674,5.27784993179017,5.24819908947674,5.24819908947674,686321.143422767,0.0,1.0
1992-09-18,44.5,44.75,44.38,44.75,182200,5.27784993179017,5.30750077410359,5.26361752747972,5.30750077410359,1536212.68220673,0.0,1.0
1992-09-21,44.63,44.63,44.38,44.38,43200,5.29326836979315,5.29326836979315,5.26361752747972,5.26361752747972,364239.230907414,0.0,1.0
1992-09-22,44.25,44.63,44.25,44.38,93600,5.24819908947674,5.29326836979315,5.24819908947674,5.26361752747972,789185.000299398,0.0,1.0
1992-09-23,44.0,44.38,44.0,44.38,102600,5.21854824716331,5.26361752747972,5.21854824716331,5.26361752747972,865068.173405109,0.0,1.0
1992-09-24,44.25,44.38,44.0,44.13,63200,5.24819908947674,5.26361752747972,5.21854824716331,5.23396668516629,532868.504475662,0.0,1.0
1992-09-25,44.38,44.38,44.0,44.25,115600,5.26361752747972,5.26361752747972,5.21854824716331,5.24819908947674,974677.20122447,0.0,1.0
1992-09-28,45.5,45.5,44.25,44.38,178200,5.39645330104388,5.39645330104388,5.24819908947674,5.26361752747972,1502486.82749308,0.0,1.0
1992-09-29,44.88,45.5,44.38,45.5,122800,5.32291921210658,5.39645330104388,5.26361752747972,5.39645330104388,1035383.73970904,0.0,1.0
1992-09-30,45.25,45.25,44.63,45.13,166800,5.36680245873045,5.36680245873045,5.29326836979315,5.35257005442001,1406368.14155918,0.0,1.0
1992-10-01,45.75,45.88,45.0,45.25,323200,5.42610414335731,5.44152258136029,5.33715161641702,5.36680245873045,2725049.06086288,0.0,1.0
1992-10-02,45.13,45.5,44.88,45.5,76600,5.35257005442001,5.39645330104388,5.32291921210658,5.39645330104388,645850.117766387,0.0,1.0
1992-10-05,44.5,45.0,43.75,45.0,169000,5.27784993179017,5.33715161641702,5.18889740484988,5.33715161641702,1424917.36165169,0.0,1.0
1992-10-06,44.25,44.38,43.75,44.25,264000,5.24819908947674,5.26361752747972,5.18889740484988,5.24819908947674,2225906.41110087,0.0,1.0
1992-10-07,43.75,44.0,43.5,44.0,86600,5.18889740484988,5.21854824716331,5.15924656253646,5.21854824716331,730164.754550512,0.0,1.0
1992-10-08,44.88,45.13,43.63,43.63,175400,5.32291921210658,5.35257005442001,5.17466500053944,5.17466500053944,1478878.72919353,0.0,1.0
1992-10-09,45.75,46.0,44.75,45.0,253800,5.42610414335731,5.45575498567073,5.30750077410359,5.33715161641702,2139905.48158106,0.0,1.0
1992-10-12,45.75,46.0,45.63,45.75,136400,5.42610414335731,5.45575498567073,5.41187173904686,5.42610414335731,1150051.64573545,0.0,1.0
1992-10-13,45.75,45.88,45.5,45.63,130400,5.42610414335731,5.44152258136029,5.39645330104388,5.41187173904686,1099462.86366497,0.0,1.0
1992-10-14,46.38,46.5,45.38,45.63,243600,5.50082426598714,5.51505667029759,5.38222089673343,5.41187173904686,2053904.55206126,0.0,1.0
1992-10-15,46.0,46.38,46.0,46.25,168600,5.45575498567073,5.50082426598714,5.45575498567073,5.48540582798416,1421544.77618033,0.0,1.0
1992-10-16,46.25,46.25,45.5,46.13,160600,5.48540582798416,5.48540582798416,5.39645330104388,5.47117342367372,1354093.06675303,0.0,1.0
1992-10-19,47.38,47.5,46.13,46.25,219200,5.61942763524086,5.6336600395513,5.47117342367372,5.48540582798416,1848176.83830799,0.0,1.0
1992-10-20,48.0,48.38,47.38,47.5,290400,5.69296172417816,5.73803100449457,5.61942763524086,5.6336600395513,2448497.05221095,0.0,1.0
1992-10-21,46.88,48.38,46.63,48.13,302600,5.560125950614,5.73803100449457,5.53047510830057,5.70838016218114,2551360.90908758,0.0,1.0
1992-10-22,45.0,47.13,45.0,46.88,323600,5.33715161641702,5.58977679292743,5.33715161641702,5.560125950614,2728421.64633424,0.0,1.0
1992-10-23,45.88,46.13,45.25,45.25,260800,5.44152258136029,5.47117342367372,5.36680245873045,5.36680245873045,2198925.72732995,0.0,1.0
1992-10-26,45.75,45.75,45.63,45.63,60000,5.42610414335731,5.42610414335731,5.41187173904686,5.41187173904686,505887.820704742,0.0,1.0
1992-10-27,45.25,45.88,45.25,45.75,170000,5.36680245873045,5.44152258136029,5.36680245873045,5.42610414335731,1433348.8253301,0.0,1.0
1992-10-28,46.0,46.13,45.5,45.5,120200,5.45575498567073,5.47117342367372,5.39645330104388,5.39645330104388,1013461.93414517,0.0,1.0
1992-10-29,45.63,46.0,45.5,46.0,104200,5.41187173904686,5.45575498567073,5.39645330104388,5.45575498567073,878558.515290569,0.0,1.0
1992-10-30,45.75,45.88,45.25,45.75,137600,5.42610414335731,5.44152258136029,5.36680245873045,5.42610414335731,1160169.40214954,0.0,1.0
1992-11-02,46.38,46.5,45.63,45.63,185600,5.50082426598714,5.51505667029759,5.41187173904686,5.41187173904686,1564879.65871334,0.0,1.0
1992-11-03,46.25,46.38,46.13,46.25,120200,5.48540582798416,5.50082426598714,5.47117342367372,5.48540582798416,1013461.93414517,0.0,1.0
1992-11-04,46.63,46.63,46.13,46.13,117400,5.53047510830057,5.53047510830057,5.47117342367372,5.47117342367372,989853.835845613,0.0,1.0
1992-11-05,46.5,46.88,46.38,46.5,120800,5.51505667029759,5.560125950614,5.50082426598714,5.51505667029759,1018520.81235221,0.0,1.0
1992-11-06,46.5,46.75,46.25,46.38,84800,5.51505667029759,5.54470751261102,5.48540582798416,5.50082426598714,714988.119929369,0.0,1.0
1992-11-09,46.25,46.75,46.25,46.63,100600,5.48540582798416,5.54470751261102,5.48540582798416,5.53047510830057,848205.246048285,0.0,1.0
1992-11-10,46.0,46.38,46.0,46.0,111400,5.45575498567073,5.50082426598714,5.45575498567073,5.45575498567073,939265.053775139,0.0,1.0
1992-11-11,46.25,46.25,46.0,46.13,134400,5.48540582798416,5.48540582798416,5.45575498567073,5.47117342367372,1133188.71837862,0.0,1.0
1992-11-12,45.63,46.63,45.0,46.13,502400,5.41187173904686,5.53047510830057,5.33715161641702,5.47117342367372,4235967.35203438,0.0,1.0
1992-11-13,45.5,45.75,45.13,45.5,86000,5.39645330104388,5.42610414335731,5.35257005442001,5.39645330104388,725105.876343464,0.0,1.0
1992-11-16,45.38,45.38,45.0,45.38,214800,5.41424380643194,5.41424380643194,5.36890637482232,5.41424380643194,1800366.6529424,0.27,1.0
1992-11-17,45.63,45.88,45.25,45.38,141400,5.44407106406984,5.47389832170774,5.39873363246023,5.41424380643194,1185157.56390156,0.0,1.0
1992-11-18,46.13,46.38,45.63,45.63,88200,5.50372557934564,5.53355283698354,5.44407106406984,5.44407106406984,739256.698275233,0.0,1.0
1992-11-19,45.88,46.25,45.5,46.0,90400,5.47389832170774,5.51804266301183,5.42856089009813,5.48821540537393,757696.207756021,0.0,1.0
1992-11-20,45.75,46.38,45.63,46.38,136000,5.45838814773603,5.53355283698354,5.44407106406984,5.53355283698354,1139896.94972145,0.0,1.0
1992-11-23,45.88,46.13,45.75,45.88,70400,5.47389832170774,5.50372557934564,5.45838814773603,5.47389832170774,590064.30338522,0.0,1.0
1992-11-24,45.88,46.38,45.75,45.88,205600,5.47389832170774,5.53355283698354,5.45838814773603,5.47389832170774,1723255.97693183,0.0,1.0
1992-11-25,46.25,46.25,45.88,45.88,68200,5.51804266301183,5.51804266301183,5.47389832170774,5.47389832170774,571624.793904432,0.0,1.0
1992-11-27,46.13,46.38,46.13,46.25,84000,5.50372557934564,5.53355283698354,5.50372557934564,5.51804266301183,704053.998357364,0.0,1.0
1992-11-30,46.0,46.38,45.5,46.13,215200,5.48821540537393,5.53355283698354,5.42856089009813,5.50372557934564,1803719.29102982,0.0,1.0
1992-12-01,46.25,46.25,45.88,46.0,54600,5.51804266301183,5.51804266301183,5.47389832170774,5.48821540537393,457635.098932287,0.0,1.0
1992-12-02,46.0,46.25,45.75,46.25,92600,5.48821540537393,5.51804266301183,5.45838814773603,5.51804266301183,776135.717236809,0.0,1.0
1992-12-03,46.13,46.25,45.88,46.0,68200,5.50372557934564,5.51804266301183,5.47389832170774,5.48821540537393,571624.793904432,0.0,1.0
1992-12-04,46.13,46.63,46.13,46.38,109600,5.50372557934564,5.56338009462144,5.50372557934564,5.53355283698354,918622.83595199,0.0,1.0
1992-12-07,46.25,46.25,46.13,46.25,71600,5.51804266301183,5.51804266301183,5.50372557934564,5.51804266301183,600122.217647468,0.0,1.0
1992-12-08,47.13,47.25,46.13,46.38,290200,5.62303460989725,5.63735169356344,5.50372557934564,5.53355283698354,2432338.93242032,0.0,1.0
1992-12-09,47.13,47.13,46.5,47.0,105800,5.62303460989725,5.62303460989725,5.54786992064973,5.60752443592554,886772.774121537,0.0,1.0
1992-12-10,45.75,47.13,45.75,47.0,195400,5.45838814773603,5.62303460989725,5.45838814773603,5.60752443592554,1637763.70570273,0.0,1.0
1992-12-11,45.88,45.88,45.63,45.75,124800,5.47389832170774,5.47389832170774,5.44407106406984,5.45838814773603,1046023.0832738,0.0,1.0
1992-12-14,45.38,46.0,45.38,45.88,325400,5.41424380643194,5.48821540537393,5.41424380643194,5.47389832170774,2727371.08411293,0.0,1.0
1992-12-15,45.38,45.63,45.25,45.38,171400,5.41424380643194,5.44407106406984,5.39873363246023,5.41424380643194,1436605.42045776,0.0,1.0
1992-12-16,45.75,46.0,45.5,45.63,71000,5.45838814773603,5.48821540537393,5.42856089009813,5.44407106406984,595093.260516344,0.0,1.0
1992-12-17,46.88,46.88,45.63,45.75,160000,5.59320735225935,5.59320735225935,5.44407106406984,5.45838814773603,1341055.23496641,0.0,1.0
1992-12-18,48.0,48.13,46.75,47.13,518000,5.72683346647715,5.74234364044885,5.57769717828764,5.62303460989725,4341666.32320374,0.0,1.0
1992-12-21,47.38,48.0,47.13,48.0,131200,5.65286186753515,5.72683346647715,5.62303460989725,5.72683346647715,1099665.29267245,0.0,1.0
1992-12-22,47.5,47.5,47.0,47.5,196400,5.66717895120134,5.66717895120134,5.60752443592554,5.66717895120134,1646145.30092127,0.0,1.0
1992-12-23,46.75,47.5,46.63,47.25,246800,5.57769717828764,5.66717895120134,5.56338009462144,5.63735169356344,2068577.69993568,0.0,1.0
1992-12-24,46.63,47.0,46.38,46.88,105400,5.56338009462144,5.60752443592554,5.53355283698354,5.59320735225935,883420.136034122,0.0,1.0
1992-12-28,46.75,46.88,46.5,46.75,75600,5.57769717828764,5.59320735225935,5.54786992064973,5.57769717828764,633648.598521628,0.0,1.0
1992-12-29,46.25,47.13,46.25,46.75,90600,5.51804266301183,5.62303460989725,5.51804266301183,5.57769717828764,759372.526799729,0.0,1.0
1992-12-30,47.13,47.13,46.25,46.38,161200,5.62303460989725,5.62303460989725,5.51804266301183,5.53355283698354,1351113.14922866,0.0,1.0
1992-12-31,47.0,47.38,46.75,47.25,98800,5.60752443592554,5.65286186753515,5.57769717828764,5.63735169356344,828101.607591757,0.0,1.0
1993-01-04,46.75,47.13,46.5,47.0,190200,5.57769717828764,5.62303460989725,5.54786992064973,5.60752443592554,1594179.41056632,0.0,1.0
1993-01-05,47.5,47.75,46.88,46.88,454400,5.66717895120134,5.69700620883924,5.59320735225935,5.59320735225935,3808596.8673046,0.0,1.0
1993-01-06,47.75,48.38,47.5,47.88,597600,5.69700620883924,5.77217089808676,5.66717895120134,5.71251638281095,5008841.30259954,0.0,1.0
1993-01-07,47.63,48.0,47.63,48.0,259800,5.68268912517305,5.72683346647715,5.68268912517305,5.72683346647715,2177538.43777671,0.0,1.0
1993-01-08,47.13,47.63,47.0,47.5,199800,5.62303460989725,5.68268912517305,5.60752443592554,5.66717895120134,1674642.7246643,0.0,1.0
1993-01-11,47.0,47.5,46.88,47.25,181400,5.60752443592554,5.66717895120134,5.59320735225935,5.63735169356344,1520421.37264317,0.0,1.0
1993-01-12,47.25,47.38,46.88,47.0,216800,5.63735169356344,5.65286186753515,5.59320735225935,5.60752443592554,1817129.84337948,0.0,1.0
1993-01-13,47.88,48.0,47.13,47.5,283600,5.71251638281095,5.72683346647715,5.62303460989725,5.66717895120134,2377020.40397796,0.0,1.0
1993-01-14,48.13,48.25,47.25,48.0,217200,5.74234364044885,5.75666072411505,5.63735169356344,5.72683346647715,1820482.4814669,0.0,1.0
1993-01-15,48.25,48.5,47.88,48.25,214600,5.75666072411505,5.78648798175295,5.71251638281095,5.75666072411505,1798690.33389869,0.0,1.0
1993-01-18,47.88,48.25,47.63,48.25,124000,5.71251638281095,5.75666072411505,5.68268912517305,5.75666072411505,1039317.80709897,0.0,1.0
1993-01-19,47.38,47.88,47.38,47.88,275000,5.65286186753515,5.71251638281095,5.65286186753515,5.71251638281095,2304938.68509851,0.0,1.0
1993-01-20,46.88,47.38,46.88,47.38,161400,5.59320735225935,5.65286186753515,5.59320735225935,5.65286186753515,1352789.46827236,0.0,1.0
1993-01-21,47.25,47.25,46.88,47.0,259000,5.63735169356344,5.63735169356344,5.59320735225935,5.60752443592554,2170833.16160187,0.0,1.0
1993-01-22,47.63,47.88,47.25,47.38,127800,5.68268912517305,5.71251638281095,5.63735169356344,5.65286186753515,1071167.86892942,0.0,1.0
1993-01-25,48.38,48.75,47.75,47.75,159400,5.77217089808676,5.81631523939085,5.69700620883924,5.69700620883924,1336026.27783528,0.0,1.0
1993-01-26,47.38,49.13,47.38,48.38,248800,5.65286186753515,5.86165267100046,5.65286186753515,5.77217089808676,2085340.89037277,0.0,1.0
1993-01-27,48.0,48.0,47.5,48.0,223600,5.72683346647715,5.72683346647715,5.66717895120134,5.72683346647715,1874124.69086555,0.0,1.0
1993-01-28,47.88,48.13,47.75,48.0,93000,5.71251638281095,5.74234364044885,5.69700620883924,5.72683346647715,779488.355324225,0.0,1.0
1993-01-29,48.25,48.5,47.88,48.0,141800,5.75666072411505,5.78648798175295,5.71251638281095,5.72683346647715,1188510.20198898,0.0,1.0
1993-02-01,48.5,48.88,48.13,48.13,124800,5.78648798175295,5.83182541336256,5.74234364044885,5.74234364044885,1046023.0832738,0.0,1.0
1993-02-02,50.25,50.25,48.5,48.63,304000,5.99527878521826,5.99527878521826,5.78648798175295,5.80199815572466,2548004.94643618,0.0,1.0
1993-02-03,50.13,50.25,49.88,50.0,318400,5.98096170155207,5.99527878521826,5.95113444391417,5.96545152758036,2668699.91758315,0.0,1.0
1993-02-04,50.5,50.5,49.88,50.13,386000,6.02510604285616,6.02510604285616,5.95113444391417,5.98096170155207,3235295.75435646,0.0,1.0
1993-02-05,50.38,50.38,50.13,50.25,167600,6.01078895918997,6.01078895918997,5.98096170155207,5.99527878521826,1404755.35862731,0.0,1.0
1993-02-08,50.25,50.63,50.13,50.13,149200,5.99527878521826,6.04061621682787,5.98096170155207,5.98096170155207,1250534.00660618,0.0,1.0
1993-02-09,49.63,50.38,49.25,50.25,245800,5.92130718627627,6.01078895918997,5.87596975466665,5.99527878521826,2060196.10471714,0.0,1.0
1993-02-10,50.0,50.0,49.5,49.5,115200,5.96545152758036,5.96545152758036,5.90579701230456,5.90579701230456,965559.769175814,0.0,1.0
1993-02-11,49.13,49.88,49.0,49.75,211800,5.86165267100046,5.95113444391417,5.84614249702875,5.93562426994246,1775221.86728678,0.0,1.0
1993-02-12,49.13,49.5,48.75,48.88,261400,5.86165267100046,5.90579701230456,5.81631523939085,5.83182541336256,2190948.99012637,0.0,1.0
1993-02-16,49.25,49.5,48.5,49.38,223000,5.87596975466665,5.90579701230456,5.78648798175295,5.89147992863836,1869095.73373443,0.0,1.0
1993-02-17,50.38,50.38,49.25,49.38,265800,6.01078895918997,6.01078895918997,5.87596975466665,5.89147992863836,2227828.00908795,0.0,1.0
1993-02-18,50.88,51.0,50.5,50.63,148400,6.07044347446578,6.08476055813197,6.02510604285616,6.04061621682787,1243828.73043134,0.0,1.0
1993-02-19,51.5,51.75,50.88,50.88,162800,6.14441507340777,6.17424233104567,6.07044347446578,6.07044347446578,1364523.70157832,0.0,1.0
1993-02-22,52.13,52.38,51.25,51.25,187000,6.25179320090422,6.28177494462618,6.1462574630029,6.1462574630029,1559282.22299325,0.27,1.0
1993-02-23,52.0,52.63,51.88,52.13,176000,6.2362026941688,6.31175668834815,6.22181145718225,6.25179320090422,1467559.73928776,0.0,1.0
1993-02-24,50.63,52.0,50.63,51.88,294200,6.07190273857243,6.2362026941688,6.07190273857243,6.22181145718225,2453159.51874125,0.0,1.0
1993-02-25,52.0,52.0,50.75,50.75,240400,6.2362026941688,6.2362026941688,6.08629397555897,6.08629397555897,2004553.18934533,0.0,1.0
1993-02-26,52.38,52.38,52.0,52.0,171800,6.28177494462618,6.28177494462618,6.2362026941688,6.2362026941688,1432538.42732749,0.0,1.0
1993-03-01,52.13,52.5,52.0,52.5,88400,6.25179320090422,6.29616618161273,6.2362026941688,6.29616618161273,737115.232687717,0.0,1.0
1993-03-02,54.13,54.13,52.0,52.25,294800,6.49164715067994,6.49164715067994,6.2362026941688,6.26618443789076,2458162.563307,0.0,1.0
1993-03-03,54.38,54.38,53.63,54.0,286000,6.52162889440191,6.52162889440191,6.43168366323601,6.47605664394452,2384784.57634261,0.0,1.0
1993-03-04,54.13,54.38,54.0,54.25,122400,6.49164715067994,6.52162889440191,6.47605664394452,6.50603838766648,1020621.09141376,0.0,1.0
1993-03-05,54.38,54.75,54.25,54.38,244600,6.52162889440191,6.56600187511042,6.50603838766648,6.52162889440191,2039574.50130561,0.0,1.0
1993-03-08,55.75,55.75,54.25,54.5,213800,6.68592884999828,6.68592884999828,6.50603838766648,6.53602013138845,1782751.54693025,0.0,1.0
1993-03-09,54.88,55.88,54.13,55.75,262200,6.58159238184584,6.7015193567337,6.49164715067994,6.68592884999828,2186330.47523438,0.0,1.0
1993-03-10,55.25,55.25,54.13,54.63,169400,6.62596536255435,6.62596536255435,6.49164715067994,6.55161063812387,1412526.24906447,0.0,1.0
1993-03-11,54.0,55.13,54.0,55.0,174600,6.47605664394452,6.6115741255678,6.47605664394452,6.59598361883238,1455885.96863434,0.0,1.0
1993-03-12,52.88,53.5,52.63,53.5,256400,6.34173843207011,6.41609315650059,6.31175668834815,6.41609315650059,2137967.71109876,0.0,1.0
1993-03-15,53.13,53.13,52.75,53.0,149600,6.37172017579208,6.37172017579208,6.32614792533469,6.35612966905666,1247425.7783946,0.0,1.0
1993-03-16,53.75,53.88,53.13,53.25,84200,6.44607490022255,6.46166540695798,6.37172017579208,6.38611141277862,702093.920727441,0.0,1.0
1993-03-17,53.38,53.75,53.13,53.63,212400,6.40170191951405,6.44607490022255,6.37172017579208,6.43168366323601,1771077.77627682,0.0,1.0
1993-03-18,53.63,53.88,53.5,53.63,92000,6.43168366323601,6.46166540695798,6.41609315650059,6.43168366323601,767133.50008224,0.0,1.0
1993-03-19,54.88,55.25,53.63,53.63,391200,6.58159238184584,6.62596536255435,6.43168366323601,6.43168366323601,3261985.05687143,0.0,1.0
1993-03-22,54.5,54.5,54.0,54.25,150200,6.53602013138845,6.53602013138845,6.47605664394452,6.50603838766648,1252428.82296035,0.0,1.0
1993-03-23,53.88,54.63,53.75,54.25,138600,6.46166540695798,6.55161063812387,6.44607490022255,6.50603838766648,1155703.29468911,0.0,1.0
1993-03-24,53.38,54.0,52.63,53.88,219600,6.40170191951405,6.47605664394452,6.31175668834815,6.46166540695798,1831114.31106587,0.0,1.0
1993-03-25,53.88,53.88,53.75,53.88,97600,6.46166540695798,6.46166540695798,6.44607490022255,6.46166540695798,813828.582695941,0.0,1.0
1993-03-26,53.0,54.0,53.0,53.88,117400,6.35612966905666,6.47605664394452,6.35612966905666,6.46166540695798,978929.053365814,0.0,1.0
1993-03-29,53.13,53.25,52.75,53.13,232800,6.37172017579208,6.38611141277862,6.32614792533469,6.37172017579208,1941181.29151245,0.0,1.0
1993-03-30,53.75,53.75,52.88,53.25,133000,6.44607490022255,6.44607490022255,6.34173843207011,6.38611141277862,1109008.21207541,0.0,1.0
1993-03-31,53.63,53.75,53.25,53.75,119000,6.43168366323601,6.44607490022255,6.38611141277862,6.44607490022255,992270.505541158,0.0,1.0
1993-04-01,53.25,54.0,53.13,53.88,117200,6.38611141277862,6.47605664394452,6.37172017579208,6.46166540695798,977261.371843897,0.0,1.0
1993-04-02,53.0,53.13,52.5,53.0,175200,6.35612966905666,6.37172017579208,6.29616618161273,6.35612966905666,1460889.01320009,0.0,1.0
1993-04-05,51.88,54.13,51.75,53.0,587800,6.22181145718225,6.49164715067994,6.20622095044683,6.35612966905666,4901315.99291675,0.0,1.0
1993-04-06,51.13,52.13,50.88,52.0,355600,6.13186622601636,6.25179320090422,6.10188448229439,6.2362026941688,2965137.74597005,0.0,1.0
1993-04-07,50.13,50.88,50.0,50.88,228800,6.0119392511285,6.10188448229439,5.99634874439307,6.10188448229439,1907827.66107409,0.0,1.0
1993-04-08,50.0,50.25,49.5,50.25,266200,5.99634874439307,6.02633048811504,5.93638525694914,6.02633048811504,2219684.10567274,0.0,1.0
1993-04-12,51.88,51.88,51.0,51.25,386200,6.22181145718225,6.22181145718225,6.11627571928093,6.1462574630029,3220293.01882349,0.0,1.0
1993-04-13,53.13,53.13,51.88,52.0,319200,6.37172017579208,6.37172017579208,6.22181145718225,6.2362026941688,2661619.70898099,0.0,1.0
1993-04-14,52.25,53.13,52.13,53.13,283600,6.26618443789076,6.37172017579208,6.25179320090422,6.37172017579208,2364772.3980796,0.0,1.0
1993-04-15,52.38,52.38,51.88,52.25,131600,6.28177494462618,6.28177494462618,6.22181145718225,6.26618443789076,1097334.44142199,0.0,1.0
1993-04-16,52.88,52.88,52.5,52.5,193400,6.34173843207011,6.34173843207011,6.29616618161273,6.29616618161273,1612648.03169462,0.0,1.0
1993-04-19,52.38,52.88,52.25,52.75,159400,6.28177494462618,6.34173843207011,6.26618443789076,6.32614792533469,1329142.17296858,0.0,1.0
1993-04-20,51.75,52.25,51.38,52.0,289800,6.20622095044683,6.26618443789076,6.16184796973832,6.2362026941688,2416470.52525905,0.0,1.0
1993-04-21,52.13,52.5,51.5,51.88,207400,6.25179320090422,6.29616618161273,6.17623920672487,6.22181145718225,1729385.73822887,0.0,1.0
1993-04-22,52.25,52.5,51.75,52.0,159800,6.26618443789076,6.29616618161273,6.20622095044683,6.2362026941688,1332477.53601241,0.0,1.0
1993-04-23,50.88,51.75,50.63,51.75,240800,6.10188448229439,6.20622095044683,6.07190273857243,6.20622095044683,2007888.55238917,0.0,1.0
1993-04-26,51.13,51.88,50.75,51.0,443200,6.13186622601636,6.22181145718225,6.08629397555897,6.11627571928093,3695582.25257009,0.0,1.0
1993-04-27,52.0,52.38,51.13,51.13,488600,6.2362026941688,6.28177494462618,6.13186622601636,6.13186622601636,4074145.95804546,0.0,1.0
1993-04-28,51.63,52.0,51.63,51.88,77200,6.19182971346029,6.2362026941688,6.19182971346029,6.22181145718225,643725.067460314,0.0,1.0
1993-04-29,51.75,51.75,51.5,51.75,81200,6.20622095044683,6.20622095044683,6.17623920672487,6.20622095044683,677078.697898672,0.0,1.0
1993-04-30,51.38,51.88,51.13,51.88,134400,6.16184796973832,6.22181145718225,6.13186622601636,6.22181145718225,1120681.98272884,0.0,1.0
1993-05-03,51.88,51.88,51.13,51.25,189200,6.22181145718225,6.22181145718225,6.13186622601636,6.1462574630029,1577626.71973435,0.0,1.0
1993-05-04,51.75,52.13,51.63,51.63,202200,6.20622095044683,6.25179320090422,6.19182971346029,6.19182971346029,1686026.01865901,0.0,1.0
1993-05-05,52.13,52.13,51.63,51.63,270400,6.25179320090422,6.25179320090422,6.19182971346029,6.19182971346029,2254705.41763302,0.0,1.0
1993-05-06,53.25,53.5,52.0,52.0,276800,6.38611141277862,6.41609315650059,6.2362026941688,6.2362026941688,2308071.22633439,0.0,1.0
1993-05-07,53.13,53.25,52.63,53.0,99600,6.37172017579208,6.38611141277862,6.31175668834815,6.35612966905666,830505.39791512,0.0,1.0
1993-05-10,53.38,53.5,53.0,53.0,172000,6.40170191951405,6.41609315650059,6.35612966905666,6.35612966905666,1434206.1088494,0.0,1.0
1993-05-11,53.38,53.5,52.88,53.25,101000,6.40170191951405,6.41609315650059,6.34173843207011,6.38611141277862,842179.168568545,0.0,1.0
1993-05-12,53.13,53.25,52.88,53.13,64200,6.37172017579208,6.38611141277862,6.34173843207011,6.37172017579208,535325.76853565,0.0,1.0
1993-05-13,52.5,52.88,52.13,52.88,82800,6.29616618161273,6.34173843207011,6.25179320090422,6.34173843207011,690420.150074015,0.0,1.0
1993-05-14,52.75,53.13,52.63,52.75,439800,6.32614792533469,6.37172017579208,6.31175668834815,6.32614792533469,3667231.66669749,0.0,1.0
1993-05-17,52.25,52.25,51.5,52.13,195400,6.29856472111048,6.29856472111048,6.20815470119024,6.28409911792324,1620948.65291786,0.27,1.0
1993-05-18,51.75,52.5,51.25,52.38,115400,6.23829137449699,6.32870139441723,6.17801802788349,6.31423579122999,957305.396861418,0.0,1.0
1993-05-19,53.0,53.38,51.38,51.88,163000,6.38897474103073,6.43478248445699,6.193689098003,6.2539624446165,1352173.134215,0.0,1.0
1993-05-20,52.88,53.38,52.63,53.0,141200,6.37450913784349,6.43478248445699,6.34437246453674,6.38897474103073,1171330.34693962,0.0,1.0
1993-05-21,53.0,53.13,52.5,53.13,101400,6.38897474103073,6.40464581115024,6.32870139441723,6.40464581115024,841167.827051541,0.0,1.0
1993-05-24,53.38,53.63,53.0,53.13,114200,6.43478248445699,6.46491915776374,6.38897474103073,6.40464581115024,947350.748020571,0.0,1.0
1993-05-25,53.38,53.5,53.13,53.38,117400,6.43478248445699,6.44924808764423,6.40464581115024,6.43478248445699,973896.478262829,0.0,1.0
1993-05-26,53.63,53.75,53.25,53.63,89200,6.46491915776374,6.47938476095098,6.41911141433748,6.46491915776374,739962.230502933,0.0,1.0
1993-05-27,53.5,53.88,53.0,53.5,58600,6.44924808764423,6.49505583107049,6.38897474103073,6.44924808764423,486118.685061344,0.0,1.0
1993-05-28,53.0,53.5,52.63,53.38,92200,6.38897474103073,6.44924808764423,6.34437246453674,6.43478248445699,764848.85260505,0.0,1.0
1993-06-01,53.63,54.63,53.13,53.25,345600,6.46491915776374,6.58546585099073,6.40464581115024,6.41911141433748,2866938.86616383,0.0,1.0
1993-06-02,51.63,52.0,50.63,52.0,849000,6.22382577130975,6.26842804780373,6.10327907808275,6.26842804780373,7042914.05489899,0.0,1.0
1993-06-03,51.25,51.88,51.13,51.63,337600,6.17801802788349,6.2539624446165,6.16355242469625,6.22382577130975,2800574.54055819,0.0,1.0
1993-06-04,50.88,51.13,50.63,51.13,91600,6.1334157513895,6.16355242469625,6.10327907808275,6.16355242469625,759871.528184627,0.0,1.0
1993-06-07,51.13,51.5,51.0,51.13,199200,6.16355242469625,6.20815470119024,6.14788135457674,6.16355242469625,1652471.70758054,0.0,1.0
1993-06-08,49.88,51.0,49.63,50.88,185600,6.01286905816251,6.14788135457674,5.98273238485576,6.1334157513895,1539652.35405095,0.0,1.0
1993-06-09,49.88,50.38,49.88,50.13,154000,6.01286905816251,6.073142404776,6.01286905816251,6.04300573146925,1277513.26790865,0.0,1.0
1993-06-10,49.13,50.13,49.0,50.0,277400,5.92245903824226,6.04300573146925,5.90678796812275,6.02733466134974,2301182.99037571,0.0,1.0
1993-06-11,49.88,50.0,49.38,49.38,137200,6.01286905816251,6.02733466134974,5.95259571154901,5.95259571154901,1138148.1841368,0.0,1.0
1993-06-14,49.38,50.0,49.25,50.0,247400,5.95259571154901,6.02733466134974,5.9369246414295,6.02733466134974,2052316.76935455,0.0,1.0
1993-06-15,50.0,50.13,49.13,49.38,198400,6.02733466134974,6.04300573146925,5.92245903824226,5.95259571154901,1645835.27501998,0.0,1.0
1993-06-16,49.63,49.88,49.25,49.88,113800,5.98273238485576,6.01286905816251,5.9369246414295,6.01286905816251,944032.531740289,0.0,1.0
1993-06-17,49.38,49.75,49.25,49.75,102200,5.95259571154901,5.997197988043,5.9369246414295,5.997197988043,847804.259612105,0.0,1.0
1993-06-18,48.75,49.63,48.75,49.25,271000,5.876651294816,5.98273238485576,5.876651294816,5.9369246414295,2248091.5298912,0.0,1.0
1993-06-21,48.63,49.38,48.63,48.88,160400,5.86218569162876,5.95259571154901,5.86218569162876,5.89232236493551,1330604.72839317,0.0,1.0
1993-06-22,49.63,49.75,48.88,49.0,204600,5.98273238485576,5.997197988043,5.89232236493551,5.90678796812275,1697267.62736435,0.0,1.0
1993-06-23,49.25,49.75,49.25,49.5,250000,5.9369246414295,5.997197988043,5.9369246414295,5.96706131473625,2073885.17517638,0.0,1.0
1993-06-24,49.5,49.75,49.13,49.25,276200,5.96706131473625,5.997197988043,5.92245903824226,5.9369246414295,2291228.34153487,0.0,1.0
1993-06-25,47.13,48.25,45.75,48.0,1889400,5.68136565178827,5.8163779482025,5.51501121513502,5.78624127489575,15673594.599913,0.0,1.0
1993-06-28,47.25,47.88,46.75,47.75,981000,5.69583125497551,5.77177567170852,5.63555790836201,5.75610460158901,8137925.42739213,0.0,1.0
1993-06-29,47.25,47.63,47.13,47.13,287200,5.69583125497551,5.74163899840177,5.68136565178827,5.68136565178827,2382479.28924263,0.0,1.0
1993-06-30,47.25,47.5,46.63,47.5,289400,5.69583125497551,5.72596792828226,5.62109230517477,5.72596792828226,2400729.47878418,0.0,1.0
1993-07-01,47.0,47.38,47.0,47.13,171000,5.66569458166876,5.71150232509502,5.66569458166876,5.68136565178827,1418537.45982065,0.0,1.0
1993-07-02,46.38,46.75,46.13,46.75,109400,5.59095563186802,5.63555790836201,5.56081895856128,5.63555790836201,907532.152657186,0.0,1.0
1993-07-06,45.25,46.38,45.25,46.38,221800,5.45473786852152,5.59095563186802,5.45473786852152,5.59095563186802,1839950.92741649,0.0,1.0
1993-07-07,46.5,46.75,45.13,45.25,380600,5.60542123505526,5.63555790836201,5.44027226533428,5.45473786852152,3157282.79068853,0.0,1.0
1993-07-08,46.5,47.0,46.25,46.75,225600,5.60542123505526,5.66569458166876,5.57528456174851,5.63555790836201,1871473.98207917,0.0,1.0
1993-07-09,46.75,46.88,46.25,46.25,139400,5.63555790836201,5.65122897848152,5.57528456174851,5.57528456174851,1156398.37367835,0.0,1.0
1993-07-12,46.63,46.75,46.0,46.38,216200,5.62109230517477,5.63555790836201,5.54514788844177,5.59095563186802,1793495.89949254,0.0,1.0
1993-07-13,46.25,46.88,46.13,46.5,214400,5.57528456174851,5.65122897848152,5.56081895856128,5.60542123505526,1778563.92623127,0.0,1.0
1993-07-14,45.75,46.0,45.13,46.0,395400,5.51501121513502,5.54514788844177,5.44027226533428,5.54514788844177,3280056.79305897,0.0,1.0
1993-07-15,46.38,46.38,45.63,46.13,293600,5.59095563186802,5.59095563186802,5.50054561194778,5.56081895856128,2435570.74972715,0.0,1.0
1993-07-16,45.88,46.38,45.5,46.38,184200,5.53068228525453,5.59095563186802,5.48487454182827,5.59095563186802,1528038.59706996,0.0,1.0
1993-07-19,45.13,45.88,45.13,45.88,254200,5.44027226533428,5.53068228525453,5.44027226533428,5.53068228525453,2108726.44611935,0.0,1.0
1993-07-20,44.75,45.13,44.13,45.13,324600,5.39446452190802,5.44027226533428,5.31972557210729,5.44027226533428,2692732.51144902,0.0,1.0
1993-07-21,44.38,45.0,44.0,45.0,661400,5.34986224541403,5.42460119521477,5.30405450198778,5.42460119521477,5486670.61944664,0.0,1.0
1993-07-22,43.63,44.38,43.63,44.25,369600,5.25945222549379,5.34986224541403,5.25945222549379,5.33419117529452,3066031.84298076,0.0,1.0
1993-07-23,44.0,44.13,43.63,43.88,238200,5.30405450198778,5.31972557210729,5.25945222549379,5.28958889880054,1975997.79490806,0.0,1.0
1993-07-26,44.25,44.38,44.0,44.0,200400,5.33419117529452,5.34986224541403,5.30405450198778,5.30405450198778,1662426.35642139,0.0,1.0
1993-07-27,44.63,44.63,43.5,44.25,389200,5.37999891872078,5.37999891872078,5.24378115537428,5.33419117529452,3228624.44071459,0.0,1.0
1993-07-28,44.13,44.75,44.13,44.63,412000,5.31972557210729,5.39446452190802,5.31972557210729,5.37999891872078,3417762.76869068,0.0,1.0
1993-07-29,44.88,44.88,44.13,44.13,306800,5.41013559202753,5.41013559202753,5.31972557210729,5.31972557210729,2545071.88697646,0.0,1.0
1993-07-30,44.5,44.63,44.25,44.63,169200,5.36432784860127,5.37999891872078,5.33419117529452,5.37999891872078,1403605.48655938,0.0,1.0
1993-08-02,44.63,44.63,44.38,44.5,226200,5.37999891872078,5.37999891872078,5.34986224541403,5.36432784860127,1876451.30649959,0.0,1.0
1993-08-03,45.38,45.75,45.0,45.0,794600,5.47040893864103,5.51501121513502,5.42460119521477,5.42460119521477,6591636.64078061,0.0,1.0
1993-08-04,45.0,45.25,44.75,45.25,245600,5.42460119521477,5.45473786852152,5.39446452190802,5.45473786852152,2037384.79609328,0.0,1.0
1993-08-05,46.0,46.13,45.13,45.13,350400,5.54514788844177,5.56081895856128,5.44027226533428,5.44027226533428,2906757.46152722,0.0,1.0
1993-08-06,46.5,47.13,46.13,46.13,374800,5.60542123505526,5.68136565178827,5.56081895856128,5.56081895856128,3109168.65462443,0.0,1.0
1993-08-09,46.38,47.0,46.38,46.63,120200,5.59095563186802,5.66569458166876,5.59095563186802,5.62109230517477,997123.992224806,0.0,1.0
1993-08-10,46.0,46.5,45.88,46.38,157600,5.54514788844177,5.60542123505526,5.53068228525453,5.59095563186802,1307377.21443119,0.0,1.0
1993-08-11,46.0,46.25,45.88,46.13,141800,5.54514788844177,5.57528456174851,5.53068228525453,5.56081895856128,1176307.67136004,0.0,1.0
1993-08-12,45.63,46.25,45.63,46.13,417600,5.50054561194778,5.57528456174851,5.50054561194778,5.56081895856128,3464217.79661463,0.0,1.0
1993-08-13,45.88,45.88,45.63,45.63,102600,5.53068228525453,5.53068228525453,5.50054561194778,5.50054561194778,851122.475892387,0.0,1.0
1993-08-16,45.88,46.13,45.75,46.13,199400,5.53068228525453,5.56081895856128,5.51501121513502,5.56081895856128,1654130.81572068,0.0,1.0
1993-08-17,46.38,46.5,45.63,45.88,477600,5.59095563186802,5.60542123505526,5.50054561194778,5.53068228525453,3961950.23865696,0.0,1.0
1993-08-18,47.38,47.38,46.38,46.5,818200,5.71150232509502,5.71150232509502,5.59095563186802,5.60542123505526,6787411.40131726,0.0,1.0
1993-08-19,47.63,47.88,47.38,47.63,441400,5.74163899840177,5.77177567170852,5.71150232509502,5.74163899840177,3661651.66529142,0.0,1.0
1993-08-20,46.75,47.25,46.5,47.25,192400,5.67172191633011,5.73238204377749,5.64139185260642,5.73238204377749,1585885.22721862,0.3,1.0
1993-08-23,46.88,47.0,46.63,46.88,149800,5.68749354946643,5.7020519800538,5.65716348574274,5.68749354946643,1234748.4773251,0.0,1.0
1993-08-24,47.25,47.25,46.63,46.88,266400,5.73238204377749,5.73238204377749,5.65716348574274,5.68749354946643,2195841.08384117,0.0,1.0
1993-08-25,47.38,47.5,47.0,47.25,277800,5.74815367691381,5.76271210750118,5.7020519800538,5.73238204377749,2289807.25634788,0.0,1.0
1993-08-26,47.38,47.5,47.13,47.38,188000,5.74815367691381,5.76271210750118,5.71782361319012,5.74815367691381,1549617.58168971,0.0,1.0
1993-08-27,47.5,47.5,47.13,47.5,158200,5.76271210750118,5.76271210750118,5.71782361319012,5.76271210750118,1303986.70969847,0.0,1.0
1993-08-30,47.5,47.63,47.25,47.5,154800,5.76271210750118,5.7784837406375,5.73238204377749,5.76271210750118,1275961.71088068,0.0,1.0
1993-08-31,48.5,48.63,47.38,47.5,483400,5.88403236239594,5.89980399553226,5.74815367691381,5.76271210750118,3984495.42015323,0.0,1.0
1993-09-01,48.88,49.0,48.5,48.5,292400,5.93013405925595,5.94469248984332,5.88403236239594,5.88403236239594,2410149.89833017,0.0,1.0
1993-09-02,49.25,49.5,48.63,48.88,212200,5.97502255356701,6.0053526172907,5.89980399553226,5.93013405925595,1749089.63209871,0.0,1.0
1993-09-03,50.0,50.5,49.38,49.38,296000,6.06601274473808,6.12667287218547,5.99079418670333,5.99079418670333,2439823.42649019,0.0,1.0
1993-09-07,49.75,50.0,49.63,49.88,212200,6.03568268101439,6.06601274473808,6.02112425042702,6.05145431415071,1749089.63209871,0.0,1.0
1993-09-08,50.13,50.13,49.63,49.75,277600,6.0817843778744,6.0817843778744,6.02112425042702,6.03568268101439,2288158.72700566,0.0,1.0
1993-09-09,50.13,50.13,49.75,49.88,130400,6.0817843778744,6.0817843778744,6.03568268101439,6.05145431415071,1074841.13112946,0.0,1.0
1993-09-10,50.88,51.0,50.0,50.0,199600,6.17277456904548,6.18733299963285,6.06601274473808,6.06601274473808,1645232.28353865,0.0,1.0
1993-09-13,51.25,51.5,51.0,51.0,158600,6.21766306335654,6.24799312708023,6.18733299963285,6.18733299963285,1307283.76838292,0.0,1.0
1993-09-14,51.13,51.13,50.75,51.0,109200,6.20310463276917,6.20310463276917,6.15700293590916,6.18733299963285,900097.02085381,0.0,1.0
1993-09-15,51.88,51.88,50.75,50.88,236600,6.29409482394024,6.29409482394024,6.15700293590916,6.17277456904548,1950210.21184992,0.0,1.0
1993-09-16,51.25,51.88,51.0,51.88,205800,6.21766306335654,6.29409482394024,6.18733299963285,6.29409482394024,1696336.69314757,0.0,1.0
1993-09-17,51.0,51.25,50.75,50.75,467000,6.18733299963285,6.21766306335654,6.15700293590916,6.15700293590916,3849316.01409093,0.0,1.0
1993-09-20,51.0,51.25,50.88,51.13,261600,6.18733299963285,6.21766306335654,6.17277456904548,6.20310463276917,2156276.37962781,0.0,1.0
1993-09-21,50.63,51.0,50.5,50.88,161000,6.14244450532178,6.18733299963285,6.12667287218547,6.17277456904548,1327066.12048959,0.0,1.0
1993-09-22,50.5,50.75,49.63,50.63,275000,6.12667287218547,6.15700293590916,6.02112425042702,6.14244450532178,2266727.84555676,0.0,1.0
1993-09-23,49.88,50.38,49.75,50.25,204000,6.05145431415071,6.11211444159809,6.03568268101439,6.09634280846177,1681499.92906756,0.0,1.0
1993-09-24,49.88,50.13,49.88,50.0,90400,6.05145431415071,6.0817843778744,6.05145431415071,6.06601274473808,745135.26268484,0.0,1.0
1993-09-27,50.75,50.75,50.13,50.13,141800,6.15700293590916,6.15700293590916,6.0817843778744,6.0817843778744,1168807.30363618,0.0,1.0
1993-09-28,50.25,50.88,50.25,50.88,131400,6.09634280846177,6.17277456904548,6.09634280846177,6.17277456904548,1083083.77784058,0.0,1.0
1993-09-29,50.13,50.5,49.5,50.38,159600,6.0817843778744,6.12667287218547,6.0053526172907,6.11211444159809,1315526.41509403,0.0,1.0
1993-09-30,49.88,50.5,49.63,50.0,174000,6.05145431415071,6.12667287218547,6.02112425042702,6.06601274473808,1434220.5277341,0.0,1.0
1993-10-01,50.0,50.13,49.75,49.75,173800,6.06601274473808,6.0817843778744,6.03568268101439,6.03568268101439,1432571.99839187,0.0,1.0
1993-10-04,50.38,50.38,49.88,50.0,170400,6.11211444159809,6.11211444159809,6.05145431415071,6.06601274473808,1404546.99957408,0.0,1.0
1993-10-05,50.13,50.63,50.0,50.63,70200,6.0817843778744,6.14244450532178,6.06601274473808,6.14244450532178,578633.799120308,0.0,1.0
1993-10-06,50.25,50.63,50.0,50.0,85000,6.09634280846177,6.14244450532178,6.06601274473808,6.06601274473808,700624.970444817,0.0,1.0
1993-10-07,50.38,50.5,50.13,50.38,56600,6.11211444159809,6.12667287218547,6.0817843778744,6.11211444159809,466533.803849137,0.0,1.0
1993-10-08,50.75,50.75,50.13,50.5,100800,6.15700293590916,6.15700293590916,6.0817843778744,6.12667287218547,830858.788480441,0.0,1.0
1993-10-11,50.63,50.88,50.25,50.75,74600,6.14244450532178,6.17277456904548,6.09634280846177,6.15700293590916,614901.444649216,0.0,1.0
1993-10-12,51.13,51.13,50.75,51.0,207000,6.20310463276917,6.20310463276917,6.15700293590916,6.18733299963285,1706227.8692009,0.0,1.0
1993-10-13,51.25,51.38,50.88,51.25,94600,6.21766306335654,6.23343469649286,6.17277456904548,6.21766306335654,779754.378871525,0.0,1.0
1993-10-14,52.13,52.25,51.25,51.38,230000,6.32442488766393,6.3389833182513,6.21766306335654,6.23343469649286,1895808.74355656,0.0,1.0
1993-10-15,53.63,53.88,52.5,52.63,336400,6.50640527000607,6.53673533372976,6.36931338197499,6.38508501511131,2772826.35361925,0.0,1.0
1993-10-18,53.63,54.25,53.5,53.63,143600,6.50640527000607,6.58162382804082,6.49063363686975,6.50640527000607,1183644.06771618,0.0,1.0
1993-10-19,53.63,53.75,53.13,53.5,264800,6.50640527000607,6.52096370059344,6.44574514255869,6.49063363686975,2182652.84910338,0.0,1.0
1993-10-20,53.88,54.25,53.13,53.75,205200,6.53673533372976,6.58162382804082,6.44574514255869,6.52096370059344,1691391.1051209,0.0,1.0
1993-10-21,53.63,54.13,53.38,54.0,250400,6.50640527000607,6.56706539745345,6.47607520628238,6.55129376431713,2063958.73646332,0.0,1.0
1993-10-22,53.88,54.0,53.38,53.38,255200,6.53673533372976,6.55129376431713,6.47607520628238,6.47607520628238,2103523.44067667,0.0,1.0
1993-10-25,54.0,54.13,53.63,53.63,291400,6.55129376431713,6.56706539745345,6.50640527000607,6.50640527000607,2401907.25161905,0.0,1.0
1993-10-26,53.63,53.75,53.38,53.63,132800,6.50640527000607,6.52096370059344,6.47607520628238,6.50640527000607,1094623.48323614,0.0,1.0
1993-10-27,53.38,53.63,53.25,53.63,96800,6.47607520628238,6.50640527000607,6.46030357314606,6.50640527000607,797888.201635979,0.0,1.0
1993-10-28,54.75,54.75,53.25,53.38,300200,6.6422839554882,6.6422839554882,6.46030357314606,6.47607520628238,2474442.54267687,0.0,1.0
1993-10-29,53.0,54.63,53.0,54.63,210000,6.42997350942237,6.62772552490083,6.42997350942237,6.62772552490083,1730955.80933425,0.0,1.0
1993-11-01,53.38,53.63,53.0,53.13,238200,6.47607520628238,6.50640527000607,6.42997350942237,6.44574514255869,1963398.44658771,0.0,1.0
1993-11-02,53.0,53.25,52.88,53.25,96600,6.42997350942237,6.46030357314606,6.415415078835,6.46030357314606,796239.672293756,0.0,1.0
1993-11-03,53.13,53.38,52.75,53.0,156200,6.44574514255869,6.47607520628238,6.39964344569868,6.42997350942237,1287501.41627624,0.0,1.0
1993-11-04,52.25,53.13,52.25,52.88,187000,6.3389833182513,6.44574514255869,6.3389833182513,6.415415078835,1541374.9349786,0.0,1.0
1993-11-05,53.75,53.88,52.5,52.5,258400,6.52096370059344,6.53673533372976,6.36931338197499,6.36931338197499,2129899.91015224,0.0,1.0
1993-11-08,54.0,54.25,53.63,53.75,380800,6.55129376431713,6.58162382804082,6.50640527000607,6.52096370059344,3138799.86759278,0.0,1.0
1993-11-09,53.88,54.13,53.75,54.0,143200,6.53673533372976,6.56706539745345,6.52096370059344,6.55129376431713,1180347.00903174,0.0,1.0
1993-11-10,54.25,54.38,53.75,53.88,90000,6.58162382804082,6.59739546117714,6.52096370059344,6.53673533372976,741838.204000394,0.0,1.0
1993-11-11,53.88,54.38,53.75,54.25,88600,6.53673533372976,6.59739546117714,6.52096370059344,6.58162382804082,730298.498604832,0.0,1.0
1993-11-12,52.88,53.5,52.63,53.13,329800,6.415415078835,6.49063363686975,6.38508501511131,6.44574514255869,2718424.88532589,0.0,1.0
1993-11-15,53.0,53.25,52.75,52.75,180600,6.4663695858908,6.49687132922047,6.43586784256112,6.43586784256112,1480243.26059015,0.3,1.0
1993-11-16,53.38,53.38,52.5,53.0,292200,6.5127322357519,6.5127322357519,6.40536609923145,6.4663695858908,2394945.07610434,0.0,1.0
1993-11-17,53.88,53.88,53.38,53.63,158000,6.57373572241125,6.57373572241125,6.5127322357519,6.54323397908158,1295007.9466957,0.0,1.0
1993-11-18,53.75,53.88,53.38,53.63,167000,6.55787481587982,6.57373572241125,6.5127322357519,6.54323397908158,1368774.2221404,0.0,1.0
1993-11-19,53.38,54.38,53.13,54.0,265400,6.5127322357519,6.6347392090706,6.48223049242223,6.58837655920949,2175285.5003357,0.0,1.0
1993-11-22,53.0,53.75,53.0,53.38,233800,6.4663695858908,6.55787481587982,6.4663695858908,6.5127322357519,1916283.91099656,0.0,1.0
1993-11-23,52.0,53.38,51.5,53.13,405400,6.3443626125721,6.5127322357519,6.28335912591276,6.48223049242223,3322760.89614202,0.0,1.0
1993-11-24,51.13,52.5,51.13,52.25,285200,6.23821654578484,6.40536609923145,6.23821654578484,6.37486435590178,2337571.30631402,0.0,1.0
1993-11-26,51.5,51.5,51.13,51.38,98600,6.28335912591276,6.28335912591276,6.23821654578484,6.26871828911451,808150.528760737,0.0,1.0
1993-11-29,51.13,51.63,51.0,51.63,197200,6.23821654578484,6.29922003244419,6.22235563925341,6.29922003244419,1616301.05752148,0.0,1.0
1993-11-30,50.88,51.38,50.75,51.25,257200,6.20771480245517,6.26871828911451,6.19185389592374,6.25285738258308,2108076.22715275,0.0,1.0
1993-12-01,51.0,51.38,50.63,51.0,204800,6.22235563925341,6.26871828911451,6.17721305912549,6.22235563925341,1678592.5790081,0.0,1.0
1993-12-02,50.13,51.38,50.0,51.13,298000,6.11620957246615,6.26871828911451,6.10034866593471,6.23821654578484,2442483.34250202,0.0,1.0
1993-12-03,50.5,50.75,50.13,50.38,149000,6.16135215259406,6.19185389592374,6.11620957246615,6.14671131579582,1221241.67125101,0.0,1.0
1993-12-06,50.13,50.88,50.0,50.5,268200,6.11620957246615,6.20771480245517,6.10034866593471,6.16135215259406,2198235.00825182,0.0,1.0
1993-12-07,50.25,50.5,49.88,50.13,224800,6.13085040926439,6.16135215259406,6.08570782913647,6.11620957246615,1842517.63555186,0.0,1.0
1993-12-08,50.63,50.63,50.0,50.13,106000,6.17721305912549,6.17721305912549,6.10034866593471,6.11620957246615,868802.799681929,0.0,1.0
1993-12-09,50.38,50.88,50.38,50.38,119000,6.14671131579582,6.20771480245517,6.14671131579582,6.14671131579582,975354.086435373,0.0,1.0
1993-12-10,50.13,50.63,50.13,50.5,123400,6.11620957246615,6.17721305912549,6.11620957246615,6.16135215259406,1011417.598875,0.0,1.0
1993-12-13,50.0,50.25,49.63,49.88,231200,6.10034866593471,6.13085040926439,6.0552060858068,6.08570782913647,1894973.65364587,0.0,1.0
1993-12-14,49.63,50.0,49.5,49.88,148400,6.0552060858068,6.10034866593471,6.03934517927537,6.08570782913647,1216323.9195547,0.0,1.0
1993-12-15,50.38,50.5,49.0,49.5,309400,6.14671131579582,6.16135215259406,5.97834169261602,6.03934517927537,2535920.62473197,0.0,1.0
1993-12-16,50.0,50.5,50.0,50.5,158600,6.10034866593471,6.16135215259406,6.10034866593471,6.16135215259406,1299925.69839202,0.0,1.0
1993-12-17,50.25,50.5,49.63,50.0,285200,6.13085040926439,6.16135215259406,6.0552060858068,6.10034866593471,2337571.30631402,0.0,1.0
1993-12-20,49.5,50.0,49.38,50.0,196000,6.03934517927537,6.10034866593471,6.02470434247712,6.10034866593471,1606465.55412885,0.0,1.0
1993-12-21,49.38,49.75,49.13,49.25,241400,6.02470434247712,6.06984692260504,5.99420259914745,6.00884343594569,1978575.43248319,0.0,1.0
1993-12-22,49.5,49.5,49.25,49.5,186600,6.03934517927537,6.03934517927537,6.00884343594569,6.03934517927537,1529420.77755328,0.0,1.0
1993-12-23,49.25,49.63,49.25,49.5,150200,6.00884343594569,6.0552060858068,6.00884343594569,6.03934517927537,1231077.17464364,0.0,1.0
1993-12-27,49.13,49.25,49.0,49.25,125000,5.99420259914745,6.00884343594569,5.97834169261602,6.00884343594569,1024531.6033985,0.0,1.0
1993-12-28,49.13,49.25,49.0,49.13,127800,5.99420259914745,6.00884343594569,5.97834169261602,5.99420259914745,1047481.11131463,0.0,1.0
1993-12-29,49.0,49.25,48.63,49.13,165600,5.97834169261602,6.00884343594569,5.9331991124881,5.99420259914745,1357299.46818233,0.0,1.0
1993-12-30,48.88,49.25,48.75,49.0,71800,5.96370085581778,6.00884343594569,5.94783994928635,5.97834169261602,588490.952992099,0.0,1.0
1993-12-31,49.0,49.13,48.63,49.0,230600,5.97834169261602,5.99420259914745,5.9331991124881,5.97834169261602,1890055.90194955,0.0,1.0
1994-01-03,48.75,49.25,48.63,48.88,232200,5.94783994928635,6.00884343594569,5.9331991124881,5.96370085581778,1903169.90647305,0.0,1.0
1994-01-04,48.63,48.88,48.5,48.63,174400,5.9331991124881,5.96370085581778,5.91733820595667,5.9331991124881,1429426.49306159,0.0,1.0
1994-01-05,48.25,48.63,47.88,48.5,272600,5.886836462627,5.9331991124881,5.84169388249908,5.91733820595667,2234298.52069145,0.0,1.0
1994-01-06,47.25,48.25,47.25,48.25,211400,5.76482948930831,5.886836462627,5.76482948930831,5.886836462627,1732687.84766754,0.0,1.0
1994-01-07,48.5,48.88,47.13,47.13,254800,5.91733820595667,5.96370085581778,5.75018865251006,5.75018865251006,2088405.22036751,0.0,1.0
1994-01-10,49.25,49.25,48.63,48.63,234000,6.00884343594569,6.00884343594569,5.9331991124881,5.9331991124881,1917923.161562,0.0,1.0
1994-01-11,48.88,49.63,48.75,49.5,281800,5.96370085581778,6.0552060858068,5.94783994928635,6.03934517927537,2309704.04670158,0.0,1.0
1994-01-12,48.75,48.75,48.5,48.63,147200,5.94783994928635,5.94783994928635,5.91733820595667,5.9331991124881,1206488.41616207,0.0,1.0
1994-01-13,48.38,48.5,48.0,48.5,178800,5.90269736915843,5.91733820595667,5.85633471929733,5.91733820595667,1465490.00550122,0.0,1.0
1994-01-14,48.0,48.38,48.0,48.25,190600,5.85633471929733,5.90269736915843,5.85633471929733,5.886836462627,1562205.78886203,0.0,1.0
1994-01-17,47.75,48.25,47.38,47.75,69400,5.82583297596765,5.886836462627,5.78069039583974,5.82583297596765,568819.946206848,0.0,1.0
1994-01-18,47.75,48.13,47.5,47.75,236000,5.82583297596765,5.87219562582876,5.79533123263798,5.82583297596765,1934315.66721637,0.0,1.0
1994-01-19,48.13,48.25,47.63,47.63,230400,5.87219562582876,5.886836462627,5.81119213916941,5.81119213916941,1888416.65138412,0.0,1.0
1994-01-20,48.38,48.38,47.75,47.88,164800,5.90269736915843,5.90269736915843,5.82583297596765,5.84169388249908,1350742.46592058,0.0,1.0
1994-01-21,48.13,48.63,48.13,48.5,391600,5.87219562582876,5.9331991124881,5.87219562582876,5.91733820595667,3209652.60712682,0.0,1.0
1994-01-24,48.25,48.38,48.0,48.13,94400,5.886836462627,5.90269736915843,5.85633471929733,5.87219562582876,773726.266886548,0.0,1.0
1994-01-25,48.38,48.63,48.13,48.13,303200,5.90269736915843,5.9331991124881,5.87219562582876,5.87219562582876,2485103.8572034,0.0,1.0
1994-01-26,48.5,48.5,48.25,48.5,116000,5.91733820595667,5.91733820595667,5.886836462627,5.91733820595667,950765.327953809,0.0,1.0
1994-01-27,49.0,49.0,48.38,48.38,181400,5.97834169261602,5.97834169261602,5.90269736915843,5.90269736915843,1486800.2628519,0.0,1.0
1994-01-28,48.63,49.25,48.63,49.25,498400,5.9331991124881,6.00884343594569,5.9331991124881,6.00884343594569,4085012.40907051,0.0,1.0
1994-01-31,48.25,49.13,48.25,48.75,265400,5.886836462627,5.99420259914745,5.886836462627,5.94783994928635,2175285.5003357,0.0,1.0
1994-02-01,48.13,48.63,47.88,48.25,247200,5.87219562582876,5.9331991124881,5.84169388249908,5.886836462627,2026113.69888087,0.0,1.0
1994-02-02,48.25,48.38,48.13,48.38,220800,5.886836462627,5.90269736915843,5.87219562582876,5.90269736915843,1809732.62424311,0.0,1.0
1994-02-03,48.75,48.88,48.38,48.5,175600,5.94783994928635,5.96370085581778,5.90269736915843,5.91733820595667,1439261.99645421,0.0,1.0
1994-02-04,48.63,49.0,48.5,48.88,149400,5.9331991124881,5.97834169261602,5.91733820595667,5.96370085581778,1224520.17238189,0.0,1.0
1994-02-07,48.25,48.5,48.0,48.0,312000,5.886836462627,5.91733820595667,5.85633471929733,5.85633471929733,2557230.88208266,0.0,1.0
1994-02-08,48.5,48.63,48.38,48.5,168800,5.91733820595667,5.9331991124881,5.90269736915843,5.91733820595667,1383527.47722934,0.0,1.0
1994-02-09,48.13,49.13,47.63,48.75,722800,5.87219562582876,5.99420259914745,5.81119213916941,5.94783994928635,5924251.54349149,0.0,1.0
1994-02-10,48.63,48.63,48.25,48.5,168600,5.9331991124881,5.9331991124881,5.886836462627,5.91733820595667,1381888.2266639,0.0,1.0
1994-02-11,48.63,48.88,48.38,48.63,246600,5.9331991124881,5.96370085581778,5.90269736915843,5.9331991124881,2021195.94718456,0.0,1.0
1994-02-14,48.63,49.25,48.63,48.75,309400,5.9331991124881,6.00884343594569,5.9331991124881,5.94783994928635,2535920.62473197,0.0,1.0
1994-02-15,51.5,51.5,48.75,48.88,530200,6.28335912591276,6.28335912591276,5.94783994928635,5.96370085581778,4345653.24897508,0.0,1.0
1994-02-16,51.63,52.5,51.0,51.63,320000,6.29922003244419,6.40536609923145,6.22235563925341,6.29922003244419,2622800.90470016,0.0,1.0
1994-02-17,50.88,51.88,50.63,51.88,211400,6.20771480245517,6.32972177577386,6.17721305912549,6.32972177577386,1732687.84766754,0.0,1.0
1994-02-18,50.88,51.38,50.13,51.25,274200,6.24431689445077,6.30568007147957,6.15227212890757,6.28972564545209,2234238.94652084,0.3,1.0
1994-02-22,53.5,53.5,51.38,51.38,400800,6.56585994208169,6.56585994208169,6.30568007147957,6.30568007147957,3265802.22379852,0.0,1.0
1994-02-23,51.75,53.38,51.5,53.25,248400,6.35108882248089,6.55113277959478,6.32040723396649,6.53517835356729,2024015.15067752,0.0,1.0
1994-02-24,50.63,52.0,50.63,52.0,253600,6.21363530593637,6.38177041099529,6.21363530593637,6.38177041099529,2066385.83821184,0.0,1.0
1994-02-25,51.0,51.38,50.63,51.0,162600,6.25904405693769,6.30568007147957,6.21363530593637,6.25904405693769,1324898.80636137,0.0,1.0
1994-02-28,51.25,52.0,51.0,51.0,406000,6.28972564545209,6.38177041099529,6.25904405693769,6.25904405693769,3308172.91133283,0.0,1.0
1994-03-01,51.38,51.63,51.25,51.5,192000,6.30568007147957,6.33636165999398,6.28972564545209,6.32040723396649,1564456.15511306,0.0,1.0
1994-03-02,50.5,51.13,49.75,51.13,475600,6.19768087990888,6.27499848296517,6.10563611436568,6.27499848296517,3875288.26756132,0.0,1.0
1994-03-03,50.25,50.63,49.88,50.63,149000,6.16699929139448,6.21363530593637,6.12159054039317,6.21363530593637,1214083.16204087,0.0,1.0
1994-03-04,49.88,50.5,49.75,50.5,108200,6.12159054039317,6.19768087990888,6.10563611436568,6.19768087990888,881636.229079341,0.0,1.0
1994-03-07,49.88,50.13,49.75,50.13,97200,6.12159054039317,6.15227212890757,6.10563611436568,6.15227212890757,792005.928525989,0.0,1.0
1994-03-08,49.88,50.13,49.75,49.75,213200,6.12159054039317,6.15227212890757,6.10563611436568,6.10563611436568,1737198.1889068,0.0,1.0
1994-03-09,49.88,50.13,49.5,49.63,229400,6.12159054039317,6.15227212890757,6.07495452585128,6.09090895187877,1869199.17699446,0.0,1.0
1994-03-10,49.75,50.0,49.38,50.0,136600,6.10563611436568,6.13631770288008,6.06022736336437,6.13631770288008,1113045.36868982,0.0,1.0
1994-03-11,49.5,49.75,49.13,49.75,204200,6.07495452585128,6.10563611436568,6.02954577484997,6.10563611436568,1663864.30663587,0.0,1.0
1994-03-14,49.13,49.88,49.13,49.75,189200,6.02954577484997,6.12159054039317,6.02954577484997,6.10563611436568,1541641.16951766,0.0,1.0
1994-03-15,49.0,49.75,49.0,49.5,157800,6.01359134882248,6.10563611436568,6.01359134882248,6.07495452585128,1285787.40248355,0.0,1.0
1994-03-16,48.88,49.25,48.63,49.25,142200,5.99886418633557,6.04427293733688,5.96818259782117,6.04427293733688,1158675.33988061,0.0,1.0
1994-03-17,49.13,49.25,48.88,49.0,139400,6.02954577484997,6.04427293733688,5.99886418633557,6.01359134882248,1135860.35428521,0.0,1.0
1994-03-18,49.25,49.5,49.13,49.25,461400,6.04427293733688,6.07495452585128,6.02954577484997,6.04427293733688,3759583.69775608,0.0,1.0
1994-03-21,47.25,48.25,46.88,48.0,668600,5.79882022922168,5.92154658327928,5.75341147822037,5.89086499476488,5447892.63181559,0.0,1.0
1994-03-22,47.63,48.63,47.38,47.5,307800,5.84545624376357,5.96818259782117,5.81477465524917,5.82950181773608,2508018.77366563,0.0,1.0
1994-03-23,47.0,47.63,47.0,47.38,266800,5.76813864070728,5.84545624376357,5.76813864070728,5.81477465524917,2173942.19887586,0.0,1.0
1994-03-24,47.0,47.38,47.0,47.25,281200,5.76813864070728,5.81477465524917,5.76813864070728,5.79882022922168,2291276.41050934,0.0,1.0
1994-03-25,46.0,46.5,45.88,46.0,492400,5.64541228664968,5.70677546367848,5.63068512416277,5.64541228664968,4012178.18113371,0.0,1.0
1994-03-28,46.38,46.63,45.88,46.25,397600,5.69204830119157,5.72272988970597,5.63068512416277,5.67609387516408,3239727.95454663,0.0,1.0
1994-03-29,46.25,46.63,46.0,46.38,223200,5.67609387516408,5.72272988970597,5.64541228664968,5.69204830119157,1818680.28031894,0.0,1.0
1994-03-30,46.13,46.75,46.13,46.25,362000,5.66136671267717,5.73745705219288,5.66136671267717,5.67609387516408,2949651.70911942,0.0,1.0
1994-03-31,46.38,46.5,45.75,46.13,255600,5.69204830119157,5.70677546367848,5.61473069813528,5.66136671267717,2082682.25649426,0.0,1.0
1994-04-04,46.0,46.5,45.88,46.13,310000,5.64541228664968,5.70677546367848,5.63068512416277,5.66136671267717,2525944.8337763,0.0,1.0
1994-04-05,46.25,46.38,45.88,46.25,319600,5.67609387516408,5.69204830119157,5.63068512416277,5.67609387516408,2604167.64153195,0.0,1.0
1994-04-06,46.13,46.25,45.88,46.0,192200,5.66136671267717,5.67609387516408,5.63068512416277,5.64541228664968,1566085.7969413,0.0,1.0
1994-04-07,45.63,46.0,45.5,45.88,260800,5.60000353564836,5.64541228664968,5.58404910962088,5.63068512416277,2125052.94402858,0.0,1.0
1994-04-08,46.13,46.25,45.63,45.63,285600,5.66136671267717,5.67609387516408,5.60000353564836,5.60000353564836,2327128.53073068,0.0,1.0
1994-04-11,46.25,46.5,46.0,46.13,109600,5.67609387516408,5.70677546367848,5.64541228664968,5.66136671267717,893043.72187704,0.0,1.0
1994-04-12,46.38,46.75,46.25,46.25,128800,5.69204830119157,5.73745705219288,5.67609387516408,5.67609387516408,1049489.33738835,0.0,1.0
1994-04-13,46.13,46.38,45.88,46.38,157200,5.66136671267717,5.69204830119157,5.63068512416277,5.69204830119157,1280898.47699882,0.0,1.0
1994-04-14,45.75,46.25,45.63,45.88,138400,5.61473069813528,5.67609387516408,5.60000353564836,5.63068512416277,1127712.145144,0.0,1.0
1994-04-15,45.5,46.25,45.5,45.75,209400,5.58404910962088,5.67609387516408,5.58404910962088,5.61473069813528,1706234.99417018,0.0,1.0
1994-04-18,45.38,45.75,44.88,45.75,168000,5.56932194713396,5.61473069813528,5.50795877010516,5.61473069813528,1368899.13572393,0.0,1.0
1994-04-19,45.25,45.5,44.38,45.25,309600,5.55336752110648,5.58404910962088,5.44659559307636,5.55336752110648,2522685.55011981,0.0,1.0
1994-04-20,44.38,45.25,44.38,45.25,178000,5.44659559307636,5.55336752110648,5.44659559307636,5.55336752110648,1450381.22713607,0.0,1.0
1994-04-21,44.5,44.75,43.25,44.5,340800,5.46132275556328,5.49200434407768,5.30791481299127,5.46132275556328,2776909.67532568,0.0,1.0
1994-04-22,45.25,45.5,44.63,44.75,134400,5.55336752110648,5.58404910962088,5.47727718159076,5.49200434407768,1095119.30857914,0.0,1.0
1994-04-25,45.63,45.88,45.0,45.13,108600,5.60000353564836,5.63068512416277,5.52268593259208,5.53864035861956,884895.512735827,0.0,1.0
1994-04-26,46.0,46.0,45.5,45.63,276800,5.64541228664968,5.64541228664968,5.58404910962088,5.60000353564836,2255424.290288,0.0,1.0
1994-04-28,45.25,46.0,45.25,45.75,182800,5.55336752110648,5.64541228664968,5.55336752110648,5.61473069813528,1489492.63101389,0.0,1.0
1994-04-29,44.63,45.38,44.63,45.0,294600,5.47727718159076,5.56932194713396,5.47727718159076,5.52268593259208,2400462.41300161,0.0,1.0
1994-05-02,44.0,44.75,43.88,44.75,439600,5.39995957853447,5.49200434407768,5.38523241604756,5.49200434407768,3581952.73847762,0.0,1.0
1994-05-03,44.0,44.0,43.25,43.88,423000,5.39995957853447,5.39995957853447,5.30791481299127,5.38523241604756,3446692.46673347,0.0,1.0
1994-05-04,43.63,44.25,43.63,43.88,267000,5.35455082753316,5.43064116704887,5.35455082753316,5.38523241604756,2175571.8407041,0.0,1.0
1994-05-05,44.13,44.38,43.75,43.75,157600,5.41591400456196,5.44659559307636,5.36927799002007,5.36927799002007,1284157.76065531,0.0,1.0
1994-05-06,44.13,44.13,43.75,43.88,205400,5.41591400456196,5.41591400456196,5.36927799002007,5.38523241604756,1673642.15760533,0.0,1.0
1994-05-09,43.63,44.38,43.38,44.13,374600,5.35455082753316,5.44659559307636,5.32386923901876,5.41591400456196,3052319.14429872,0.0,1.0
1994-05-10,43.88,44.13,43.5,43.63,394600,5.38523241604756,5.41591400456196,5.33859640150567,5.35455082753316,3215283.32712299,0.0,1.0
1994-05-11,43.63,44.13,43.63,43.63,210400,5.35455082753316,5.41591400456196,5.35455082753316,5.35455082753316,1714383.2033114,0.0,1.0
1994-05-12,44.0,44.13,43.75,44.0,170400,5.39995957853447,5.41591400456196,5.36927799002007,5.39995957853447,1388454.83766284,0.0,1.0
1994-05-13,43.88,44.0,43.63,44.0,182000,5.38523241604756,5.39995957853447,5.35455082753316,5.39995957853447,1482974.06370093,0.0,1.0
1994-05-16,43.25,43.75,43.0,43.75,245800,5.30791481299127,5.36927799002007,5.27723322447687,5.36927799002007,2002829.80691037,0.0,1.0
1994-05-17,43.13,43.38,42.63,43.0,181400,5.33000555672164,5.36090055763007,5.26821555490479,5.31394015624926,1467875.01752854,0.3,1.0
1994-05-18,42.5,43.13,42.38,43.13,294200,5.25215015443241,5.33000555672164,5.23732055399636,5.33000555672164,2380644.04717143,0.0,1.0
1994-05-19,43.0,43.0,42.63,42.75,188400,5.31394015624926,5.31394015624926,5.26821555490479,5.28304515534083,1524518.48568014,0.0,1.0
1994-05-20,41.63,42.88,41.63,42.88,356200,5.14463555127108,5.29911055581321,5.14463555127108,5.29911055581321,2882343.33651415,0.0,1.0
1994-05-23,42.5,42.88,42.13,42.25,660200,5.25215015443241,5.29911055581321,5.20642555308794,5.22125515352398,5342288.23909781,0.0,1.0
1994-05-24,42.88,42.88,42.5,42.5,284800,5.29911055581321,5.29911055581321,5.25215015443241,5.25215015443241,2304579.96136785,0.0,1.0
1994-05-25,43.13,43.13,42.75,42.88,167400,5.33000555672164,5.33000555672164,5.28304515534083,5.29911055581321,1354588.08122535,0.0,1.0
1994-05-26,42.75,43.0,42.63,43.0,181800,5.28304515534083,5.31394015624926,5.26821555490479,5.31394015624926,1471111.7871372,0.0,1.0
1994-05-27,43.25,43.5,42.75,42.88,199600,5.34483515715768,5.37573015806611,5.28304515534083,5.29911055581321,1615148.0347227,0.0,1.0
1994-05-31,43.0,43.38,43.0,43.25,147200,5.31394015624926,5.36090055763007,5.31394015624926,5.34483515715768,1191131.21598788,0.0,1.0
1994-06-01,42.75,43.13,42.75,43.0,300400,5.28304515534083,5.33000555672164,5.28304515534083,5.31394015624926,2430813.9761057,0.0,1.0
1994-06-02,42.75,42.75,42.38,42.63,330800,5.28304515534083,5.28304515534083,5.23732055399636,5.26821555490479,2676808.46636407,0.0,1.0
1994-06-03,43.5,43.88,42.13,42.38,509600,5.37573015806611,5.42269055944692,5.20642555308794,5.23732055399636,4123644.4814363,0.0,1.0
1994-06-06,43.0,44.25,42.88,43.75,471000,5.31394015624926,5.46841516079139,5.29911055581321,5.40662515897454,3811296.21420035,0.0,1.0
1994-06-07,42.5,43.13,42.5,42.75,177600,5.25215015443241,5.33000555672164,5.25215015443241,5.28304515534083,1437125.70624624,0.0,1.0
1994-06-08,42.88,43.13,42.0,42.63,390800,5.29911055581321,5.33000555672164,5.19036015261555,5.26821555490479,3162323.90766348,0.0,1.0
1994-06-09,43.25,43.25,42.75,42.88,261200,5.34483515715768,5.34483515715768,5.28304515534083,5.29911055581321,2113610.55445675,0.0,1.0
1994-06-10,43.13,43.75,42.88,43.13,195200,5.33000555672164,5.40662515897454,5.29911055581321,5.33000555672164,1579543.56902741,0.0,1.0
1994-06-13,42.63,43.25,42.63,43.13,170000,5.26821555490479,5.34483515715768,5.26821555490479,5.33000555672164,1375627.08368165,0.0,1.0
1994-06-14,43.63,44.38,43.5,43.75,403600,5.39179555853849,5.48448056126377,5.37573015806611,5.40662515897454,3265900.53514068,0.0,1.0
1994-06-15,44.13,44.5,43.75,44.13,403000,5.45358556035534,5.49931016169981,5.40662515897454,5.45358556035534,3261045.38072769,0.0,1.0
1994-06-16,44.25,44.38,44.0,44.13,210600,5.46841516079139,5.48448056126377,5.43752015988296,5.45358556035534,1704159.19896092,0.0,1.0
1994-06-17,43.75,44.25,43.63,44.0,468400,5.40662515897454,5.46841516079139,5.39179555853849,5.43752015988296,3790257.21174404,0.0,1.0
1994-06-20,44.0,44.38,43.75,44.0,210800,5.43752015988296,5.48448056126377,5.40662515897454,5.43752015988296,1705777.58376525,0.0,1.0
1994-06-21,44.13,44.38,43.88,44.0,223000,5.45358556035534,5.48448056126377,5.42269055944692,5.43752015988296,1804499.05682947,0.0,1.0
1994-06-22,44.13,44.63,44.13,44.38,147800,5.45358556035534,5.5153755621722,5.45358556035534,5.48448056126377,1195986.37040087,0.0,1.0
1994-06-23,45.0,45.0,43.75,44.13,240000,5.56110016351667,5.56110016351667,5.40662515897454,5.45358556035534,1942061.76519763,0.0,1.0
1994-06-24,44.38,45.5,44.38,45.0,300000,5.48448056126377,5.62289016533352,5.48448056126377,5.56110016351667,2427577.20649704,0.0,1.0
1994-06-27,44.13,44.75,44.0,44.25,337800,5.45358556035534,5.53020516260824,5.43752015988296,5.46841516079139,2733451.93451567,0.0,1.0
1994-06-28,43.25,44.13,43.0,44.13,264000,5.34483515715768,5.45358556035534,5.31394015624926,5.45358556035534,2136267.94171739,0.0,1.0
1994-06-29,43.25,43.63,43.0,43.5,103200,5.34483515715768,5.39179555853849,5.31394015624926,5.37573015806611,835086.559034981,0.0,1.0
1994-06-30,43.38,43.5,43.13,43.38,187600,5.36090055763007,5.37573015806611,5.33000555672164,5.36090055763007,1518044.94646281,0.0,1.0
1994-07-01,43.63,43.63,43.13,43.63,169000,5.39179555853849,5.39179555853849,5.33000555672164,5.39179555853849,1367535.15966,0.0,1.0
1994-07-05,43.13,43.88,42.75,43.88,97000,5.33000555672164,5.42269055944692,5.28304515534083,5.42269055944692,784916.630100709,0.0,1.0
1994-07-06,43.0,43.38,42.75,42.88,194800,5.31394015624926,5.36090055763007,5.28304515534083,5.29911055581321,1576306.79941874,0.0,1.0
1994-07-07,43.25,43.38,42.75,43.25,109800,5.34483515715768,5.36090055763007,5.28304515534083,5.34483515715768,888493.257577916,0.0,1.0
1994-07-08,43.0,43.25,42.63,43.13,206000,5.31394015624926,5.34483515715768,5.26821555490479,5.33000555672164,1666936.3484613,0.0,1.0
1994-07-11,42.13,43.0,41.38,43.0,493200,5.20642555308794,5.31394015624926,5.11374055036266,5.31394015624926,3990936.92748112,0.0,1.0
1994-07-12,42.0,42.13,41.5,42.13,193000,5.19036015261555,5.20642555308794,5.1285701507987,5.20642555308794,1561741.33617976,0.0,1.0
1994-07-13,41.13,42.0,41.13,41.75,338800,5.08284554945423,5.19036015261555,5.08284554945423,5.15946515170713,2741543.85853732,0.0,1.0
1994-07-14,42.13,42.38,41.25,41.38,298000,5.20642555308794,5.23732055399636,5.09767514989028,5.11374055036266,2411393.35845372,0.0,1.0
1994-07-15,42.13,42.38,42.13,42.13,426800,5.20642555308794,5.23732055399636,5.20642555308794,5.20642555308794,3453633.17244311,0.0,1.0
1994-07-18,42.13,42.63,42.13,42.63,348400,5.20642555308794,5.26821555490479,5.20642555308794,5.26821555490479,2819226.32914522,0.0,1.0
1994-07-19,41.75,42.25,41.75,42.25,154400,5.15946515170713,5.22125515352398,5.15946515170713,5.22125515352398,1249393.06894381,0.0,1.0
1994-07-20,42.13,42.38,41.63,41.88,319600,5.20642555308794,5.23732055399636,5.14463555127108,5.17553055217951,2586178.91732151,0.0,1.0
1994-07-21,42.25,42.38,42.13,42.13,283000,5.22125515352398,5.23732055399636,5.20642555308794,5.20642555308794,2290014.49812887,0.0,1.0
1994-07-22,42.25,42.38,42.0,42.38,230800,5.22125515352398,5.23732055399636,5.19036015261555,5.23732055399636,1867616.06419839,0.0,1.0
1994-07-25,42.13,42.13,41.5,42.0,265400,5.20642555308794,5.20642555308794,5.1285701507987,5.19036015261555,2147596.63534771,0.0,1.0
1994-07-26,41.88,42.13,41.75,42.0,123200,5.17553055217951,5.20642555308794,5.15946515170713,5.19036015261555,996925.039468116,0.0,1.0
1994-07-27,42.0,42.13,41.75,41.88,116000,5.19036015261555,5.20642555308794,5.15946515170713,5.17553055217951,938663.186512188,0.0,1.0
1994-07-28,41.75,42.25,41.75,42.0,156600,5.15946515170713,5.22125515352398,5.15946515170713,5.19036015261555,1267195.30179145,0.0,1.0
1994-07-29,42.38,42.5,41.88,41.88,120400,5.23732055399636,5.25215015443241,5.17553055217951,5.17553055217951,974267.652207478,0.0,1.0
1994-08-01,42.0,42.25,41.88,42.13,120800,5.19036015261555,5.22125515352398,5.17553055217951,5.20642555308794,977504.421816141,0.0,1.0
1994-08-02,41.63,42.13,41.5,42.0,195400,5.14463555127108,5.20642555308794,5.1285701507987,5.19036015261555,1581161.95383174,0.0,1.0
1994-08-03,41.75,41.88,41.5,41.5,247000,5.15946515170713,5.17553055217951,5.1285701507987,5.1285701507987,1998705.23334923,0.0,1.0
1994-08-04,42.75,43.0,41.88,42.0,556800,5.28304515534083,5.31394015624926,5.17553055217951,5.19036015261555,4505583.2952585,0.0,1.0
1994-08-05,43.25,43.88,42.5,42.88,273200,5.34483515715768,5.42269055944692,5.25215015443241,5.29911055581321,2210713.64271664,0.0,1.0
1994-08-08,43.13,43.5,42.88,43.13,275000,5.33000555672164,5.37573015806611,5.29911055581321,5.33000555672164,2225279.10595562,0.0,1.0
1994-08-09,43.38,43.38,42.63,43.0,356600,5.36090055763007,5.36090055763007,5.26821555490479,5.31394015624926,2885580.10612281,0.0,1.0
1994-08-10,43.25,43.38,42.88,43.38,468000,5.34483515715768,5.36090055763007,5.29911055581321,5.36090055763007,3787020.44213538,0.0,1.0
1994-08-11,43.25,43.63,42.88,43.13,289600,5.34483515715768,5.39179555853849,5.29911055581321,5.33000555672164,2343421.19667181,0.0,1.0
1994-08-12,44.75,45.0,43.38,43.38,592600,5.53020516260824,5.56110016351667,5.36090055763007,5.36090055763007,4795274.17523381,0.0,1.0
1994-08-15,46.0,46.13,44.63,45.13,374800,5.68468016715037,5.70074556762275,5.5153755621722,5.57716556398905,3032853.12331696,0.0,1.0
1994-08-16,45.88,46.0,44.88,45.88,197800,5.66985056671433,5.68468016715037,5.54627056308062,5.66985056671433,1600582.57148371,0.0,1.0
1994-08-17,45.0,45.75,44.13,45.75,363800,5.56110016351667,5.65378516624194,5.45358556035534,5.65378516624194,2943841.95907874,0.0,1.0
1994-08-18,45.75,45.75,44.25,45.0,275200,5.65378516624194,5.65378516624194,5.46841516079139,5.56110016351667,2226897.49075995,0.0,1.0
1994-08-19,47.13,47.25,45.63,46.0,610000,5.82432557125646,5.8391551716925,5.6389555658059,5.68468016715037,4936073.65321064,0.0,1.0
1994-08-22,47.38,47.38,46.5,46.5,902600,5.89538407334584,5.89538407334584,5.78588770389577,5.78588770389577,7254012.2014017,0.325,1.0
1994-08-23,47.25,47.5,46.88,47.13,222600,5.87920847331344,5.91031539645266,5.83317022706739,5.86427715020661,1788990.82210505,0.0,1.0
1994-08-24,47.75,47.75,47.0,47.0,389800,5.94142231959189,5.94142231959189,5.84810155017421,5.84810155017421,3132743.13772035,0.0,1.0
1994-08-25,47.5,47.88,47.38,47.5,523400,5.91031539645266,5.95759791962428,5.89538407334584,5.91031539645266,4206459.10282922,0.0,1.0
1994-08-26,47.75,47.88,47.38,47.75,186000,5.94142231959189,5.95759791962428,5.89538407334584,5.94142231959189,1494844.08316056,0.0,1.0
1994-08-29,46.0,47.88,46.0,47.75,250200,5.72367385761732,5.95759791962428,5.72367385761732,5.94142231959189,2010806.39573533,0.0,1.0
1994-08-30,47.0,47.0,46.25,46.38,208200,5.84810155017421,5.84810155017421,5.75478078075654,5.77095638078894,1673260.9576023,0.0,1.0
1994-08-31,48.0,48.0,47.0,47.0,326200,5.97252924273111,5.97252924273111,5.84810155017421,5.84810155017421,2621602.90283319,0.0,1.0
1994-09-01,46.88,47.5,46.75,47.5,121000,5.83317022706739,5.91031539645266,5.81699462703499,5.91031539645266,972452.333668963,0.0,1.0
1994-09-02,46.0,47.38,45.63,47.0,165600,5.72367385761732,5.89538407334584,5.67763561137126,5.84810155017421,1330893.44178166,0.0,1.0
1994-09-06,45.38,46.25,45.25,46.25,123200,5.64652868823204,5.75478078075654,5.63035308819964,5.75478078075654,990133.285190218,0.0,1.0
1994-09-07,45.63,45.88,45.0,45.38,130800,5.67763561137126,5.70874253451049,5.59924616506042,5.64652868823204,1051212.9359,0.0,1.0
1994-09-08,45.38,45.88,45.25,45.75,94200,5.64652868823204,5.70874253451049,5.63035308819964,5.69256693447809,757066.196955507,0.0,1.0
1994-09-09,44.63,45.25,44.0,45.13,254000,5.55320791881437,5.63035308819964,5.47481847250352,5.61542176509282,2041346.22109022,0.0,1.0
1994-09-12,44.75,44.88,44.13,44.63,258600,5.56813924192119,5.58431484195359,5.49099407253592,5.55320791881437,2078315.48336194,0.0,1.0
1994-09-13,44.38,45.13,44.38,45.0,132800,5.52210099567514,5.61542176509282,5.52210099567514,5.59924616506042,1067286.52819205,0.0,1.0
1994-09-14,44.38,44.75,44.13,44.5,166200,5.52210099567514,5.56813924192119,5.49099407253592,5.53703231878197,1335715.51946927,0.0,1.0
1994-09-15,45.75,45.75,44.25,44.63,220400,5.69256693447809,5.69256693447809,5.50592539564274,5.55320791881437,1771309.8705838,0.0,1.0
1994-09-16,44.75,45.5,44.63,45.5,374600,5.56813924192119,5.66146001133887,5.55320791881437,5.66146001133887,3010583.83630078,0.0,1.0
1994-09-19,44.63,45.25,44.63,45.0,78800,5.55320791881437,5.63035308819964,5.55320791881437,5.59924616506042,633299.53630673,0.0,1.0
1994-09-20,44.25,44.88,44.13,44.5,138200,5.50592539564274,5.58431484195359,5.49099407253592,5.53703231878197,1110685.22738059,0.0,1.0
1994-09-21,44.63,44.63,43.88,44.25,173800,5.55320791881437,5.55320791881437,5.45988714939669,5.50592539564274,1396795.17017906,0.0,1.0
1994-09-22,44.25,44.75,44.25,44.5,90800,5.50592539564274,5.56813924192119,5.50592539564274,5.53703231878197,729741.090059025,0.0,1.0
1994-09-23,44.25,44.63,44.0,44.25,124200,5.50592539564274,5.55320791881437,5.47481847250352,5.50592539564274,998170.081336243,0.0,1.0
1994-09-26,44.5,44.63,44.13,44.38,144600,5.53703231878197,5.55320791881437,5.49099407253592,5.52210099567514,1162120.72271514,0.0,1.0
1994-09-27,45.25,45.25,44.38,44.38,171600,5.63035308819964,5.63035308819964,5.52210099567514,5.52210099567514,1379114.2186578,0.0,1.0
1994-09-28,45.5,45.63,45.0,45.0,228400,5.66146001133887,5.67763561137126,5.59924616506042,5.59924616506042,1835604.23975199,0.0,1.0
1994-09-29,45.25,45.63,44.88,45.5,160200,5.63035308819964,5.67763561137126,5.58431484195359,5.66146001133887,1287494.74259312,0.0,1.0
1994-09-30,45.0,45.63,45.0,45.13,149000,5.59924616506042,5.67763561137126,5.59924616506042,5.61542176509282,1197482.62575765,0.0,1.0
1994-10-03,45.25,45.25,44.63,45.25,134800,5.63035308819964,5.63035308819964,5.55320791881437,5.63035308819964,1083360.1204841,0.0,1.0
1994-10-04,44.88,45.38,44.88,45.25,85800,5.58431484195359,5.64652868823204,5.58431484195359,5.63035308819964,689557.109328902,0.0,1.0
1994-10-05,44.88,45.0,44.63,44.88,115000,5.58431484195359,5.59924616506042,5.55320791881437,5.58431484195359,924231.556792817,0.0,1.0
1994-10-06,44.75,45.0,44.75,44.88,70200,5.56813924192119,5.59924616506042,5.56813924192119,5.58431484195359,564183.08945092,0.0,1.0
1994-10-07,45.63,45.75,44.5,44.75,220600,5.67763561137126,5.69256693447809,5.53703231878197,5.56813924192119,1772917.22981301,0.0,1.0
1994-10-10,45.63,45.88,45.5,45.75,68600,5.67763561137126,5.70874253451049,5.66146001133887,5.69256693447809,551324.215617281,0.0,1.0
1994-10-11,46.25,46.63,45.75,45.75,189400,5.75478078075654,5.80206330392816,5.69256693447809,5.69256693447809,1522169.19005704,0.0,1.0
1994-10-12,45.75,46.25,45.75,46.13,177600,5.69256693447809,5.75478078075654,5.69256693447809,5.73984945764971,1427334.99553395,0.0,1.0
1994-10-13,45.5,46.25,45.25,46.0,226400,5.66146001133887,5.75478078075654,5.63035308819964,5.72367385761732,1819530.64745994,0.0,1.0
1994-10-14,45.63,46.13,45.63,46.0,112600,5.67763561137126,5.73984945764971,5.67763561137126,5.72367385761732,904943.246042359,0.0,1.0
1994-10-17,45.25,45.5,45.13,45.38,201400,5.63035308819964,5.66146001133887,5.61542176509282,5.64652868823204,1618610.74380933,0.0,1.0
1994-10-18,46.63,46.63,46.13,46.25,578200,5.80206330392816,5.80206330392816,5.73984945764971,5.75478078075654,4646875.53163136,0.0,1.0
1994-10-19,46.63,46.75,46.13,46.38,132000,5.80206330392816,5.81699462703499,5.73984945764971,5.77095638078894,1060857.09127523,0.0,1.0
1994-10-20,46.63,46.63,46.13,46.5,144600,5.80206330392816,5.80206330392816,5.73984945764971,5.78588770389577,1162120.72271514,0.0,1.0
1994-10-21,47.0,47.5,46.0,46.63,319600,5.84810155017421,5.91031539645266,5.72367385761732,5.80206330392816,2568560.04826943,0.0,1.0
1994-10-24,47.88,48.5,47.63,47.75,337800,5.95759791962428,6.03474308900956,5.92649099648506,5.94142231959189,2714829.73812708,0.0,1.0
1994-10-25,47.88,48.13,47.25,47.25,213000,5.95759791962428,5.98870484276351,5.87920847331344,5.87920847331344,1711837.57910322,0.0,1.0
1994-10-26,47.38,47.75,47.38,47.75,105000,5.89538407334584,5.94142231959189,5.89538407334584,5.94142231959189,843863.595332571,0.0,1.0
1994-10-27,47.38,47.5,47.13,47.5,113600,5.89538407334584,5.91031539645266,5.86427715020661,5.91031539645266,912980.042188382,0.0,1.0
1994-10-28,47.88,48.0,47.38,47.63,393800,5.95759791962428,5.97252924273111,5.89538407334584,5.92649099648506,3164890.32230445,0.0,1.0
1994-10-31,47.25,47.88,47.13,47.88,313600,5.87920847331344,5.95759791962428,5.86427715020661,5.95759791962428,2520339.27139328,0.0,1.0
1994-11-01,46.75,47.25,46.63,47.0,348200,5.81699462703499,5.87920847331344,5.80206330392816,5.84810155017421,2798412.41804573,0.0,1.0
1994-11-02,47.75,48.38,47.0,47.13,294600,5.94142231959189,6.01981176590273,5.84810155017421,5.86427715020661,2367640.14461882,0.0,1.0
1994-11-03,48.13,48.25,47.5,47.5,186200,5.98870484276351,6.00363616587034,5.91031539645266,5.91031539645266,1496451.44238976,0.0,1.0
1994-11-04,47.25,48.25,47.25,48.25,164800,5.87920847331344,6.00363616587034,5.87920847331344,6.00363616587034,1324464.00486484,0.0,1.0
1994-11-07,47.0,47.38,46.88,47.0,136000,5.84810155017421,5.89538407334584,5.83317022706739,5.84810155017421,1093004.27585933,0.0,1.0
1994-11-08,47.25,47.38,46.88,46.88,387200,5.87920847331344,5.89538407334584,5.83317022706739,5.83317022706739,3111847.46774068,0.0,1.0
1994-11-09,47.38,47.88,47.0,47.5,168600,5.89538407334584,5.95759791962428,5.84810155017421,5.91031539645266,1355003.83021973,0.0,1.0
1994-11-10,47.38,47.63,47.0,47.5,86600,5.89538407334584,5.92649099648506,5.84810155017421,5.91031539645266,695986.546245721,0.0,1.0
1994-11-11,47.13,47.25,46.88,47.25,63400,5.86427715020661,5.87920847331344,5.83317022706739,5.87920847331344,509532.875657953,0.0,1.0
1994-11-14,47.13,47.38,47.0,47.13,193000,5.86427715020661,5.89538407334584,5.84810155017421,5.86427715020661,1551101.65618273,0.0,1.0
1994-11-15,46.75,47.5,46.63,47.0,145400,5.85743362711598,5.95140315054565,5.84239850336724,5.88875680159254,1160482.63330418,0.325,1.0
1994-11-16,46.75,46.88,46.5,46.75,104400,5.85743362711598,5.87372167784379,5.82611045263943,5.85743362711598,833248.878383468,0.0,1.0
1994-11-17,46.38,46.88,46.38,46.75,412000,5.81107532889068,5.87372167784379,5.81107532889068,5.85743362711598,3288300.17139836,0.0,1.0
1994-11-18,47.5,47.5,46.38,46.38,744000,5.95140315054565,5.95140315054565,5.81107532889068,5.81107532889068,5938095.45514655,0.0,1.0
1994-11-21,47.5,47.88,47.38,47.75,158400,5.95140315054565,5.99901437575002,5.9363680267969,5.98272632502221,1264239.67754733,0.0,1.0
1994-11-22,47.13,47.75,47.0,47.38,242000,5.90504485232035,5.98272632502221,5.88875680159254,5.9363680267969,1931477.28514175,0.0,1.0
1994-11-23,46.75,47.5,46.38,46.75,500000,5.85743362711598,5.95140315054565,5.81107532889068,5.85743362711598,3990655.54781354,0.0,1.0
1994-11-25,46.0,46.63,46.0,46.63,92600,5.76346410368631,5.84239850336724,5.76346410368631,5.84239850336724,739069.407455069,0.0,1.0
1994-11-28,46.63,46.63,46.13,46.13,337000,5.84239850336724,5.84239850336724,5.77975215441412,5.77975215441412,2689701.83922633,0.0,1.0
1994-11-29,47.5,47.63,46.25,46.63,277600,5.95140315054565,5.96769120127346,5.79478727816287,5.84239850336724,2215611.96014608,0.0,1.0
1994-11-30,46.75,47.5,46.5,47.5,103800,5.85743362711598,5.95140315054565,5.82611045263943,5.95140315054565,828460.091726092,0.0,1.0
1994-12-01,46.63,47.0,46.5,47.0,147600,5.84239850336724,5.88875680159254,5.82611045263943,5.88875680159254,1178041.51771456,0.0,1.0
1994-12-02,47.0,47.0,46.5,46.5,550400,5.88875680159254,5.88875680159254,5.82611045263943,5.82611045263943,4392913.62703315,0.0,1.0
1994-12-05,47.0,47.13,46.88,47.0,111800,5.88875680159254,5.90504485232035,5.87372167784379,5.88875680159254,892310.580491108,0.0,1.0
1994-12-06,47.13,47.13,46.88,46.88,81600,5.90504485232035,5.90504485232035,5.87372167784379,5.87372167784379,651274.98540317,0.0,1.0
1994-12-07,47.13,47.13,46.63,46.88,147000,5.90504485232035,5.90504485232035,5.84239850336724,5.87372167784379,1173252.73105718,0.0,1.0
1994-12-08,47.0,47.13,46.75,47.13,154400,5.88875680159254,5.90504485232035,5.85743362711598,5.90504485232035,1232314.43316482,0.0,1.0
1994-12-09,46.88,47.0,46.75,46.88,192600,5.87372167784379,5.88875680159254,5.85743362711598,5.87372167784379,1537200.51701778,0.0,1.0
1994-12-12,47.25,47.25,46.75,46.88,222200,5.92007997606909,5.92007997606909,5.85743362711598,5.87372167784379,1773447.32544834,0.0,1.0
1994-12-13,47.88,48.38,47.75,47.75,318600,5.99901437575002,6.06166072470313,5.98272632502221,5.98272632502221,2542845.71506679,0.0,1.0
1994-12-14,47.75,48.0,47.63,47.88,116000,5.98272632502221,6.01404949949876,5.96769120127346,5.99901437575002,925832.087092742,0.0,1.0
1994-12-15,48.0,48.25,47.75,47.75,469000,6.01404949949876,6.04537267397532,5.98272632502221,5.98272632502221,3743234.90384911,0.0,1.0
1994-12-16,48.13,48.25,48.0,48.25,398400,6.03033755022657,6.04537267397532,6.01404949949876,6.04537267397532,3179754.34049783,0.0,1.0
1994-12-19,48.0,48.0,47.75,47.75,124600,6.01404949949876,6.01404949949876,5.98272632502221,5.98272632502221,994471.362515135,0.0,1.0
1994-12-20,48.63,49.0,48.25,48.38,421800,6.09298389917968,6.13934219740499,6.04537267397532,6.06166072470313,3366517.02013551,0.0,1.0
1994-12-21,49.25,49.5,48.88,48.88,558800,6.17066537188154,6.2019885463581,6.12430707365624,6.12430707365624,4459956.64023642,0.0,1.0
1994-12-22,49.13,49.63,49.0,49.38,255600,6.1556302481328,6.21827659708591,6.13934219740499,6.18695342260935,2040023.11604228,0.0,1.0
1994-12-23,48.88,49.38,48.5,49.13,102000,6.12430707365624,6.18695342260935,6.07669584845187,6.1556302481328,814093.731753963,0.0,1.0
1994-12-27,49.0,49.25,48.88,49.0,50400,6.13934219740499,6.17066537188154,6.12430707365624,6.13934219740499,402258.079219605,0.0,1.0
1994-12-28,48.88,49.0,48.5,49.0,76800,6.12430707365624,6.13934219740499,6.07669584845187,6.13934219740499,612964.69214416,0.0,1.0
1994-12-29,49.13,49.25,48.75,48.75,84800,6.1556302481328,6.17066537188154,6.10801902292843,6.10801902292843,676815.180909177,0.0,1.0
1994-12-30,48.38,49.13,48.38,49.0,156400,6.06166072470313,6.1556302481328,6.06166072470313,6.13934219740499,1248277.05535608,0.0,1.0
1995-01-03,49.13,49.25,48.38,48.38,209200,6.1556302481328,6.17066537188154,6.06166072470313,6.06166072470313,1669690.28120519,0.0,1.0
1995-01-04,49.63,49.63,49.25,49.25,146800,6.21827659708591,6.21827659708591,6.17066537188154,6.17066537188154,1171656.46883806,0.0,1.0
1995-01-05,48.88,49.5,48.5,49.38,284400,6.12430707365624,6.2019885463581,6.07669584845187,6.18695342260935,2269884.87559634,0.0,1.0
1995-01-06,49.0,49.13,48.63,48.88,208800,6.13934219740499,6.1556302481328,6.09298389917968,6.12430707365624,1666497.75676693,0.0,1.0
1995-01-09,49.0,49.38,49.0,49.13,200000,6.13934219740499,6.18695342260935,6.13934219740499,6.1556302481328,1596262.21912542,0.0,1.0
1995-01-10,48.75,49.38,48.75,49.25,132000,6.10801902292843,6.18695342260935,6.10801902292843,6.17066537188154,1053533.06462278,0.0,1.0
1995-01-11,49.0,49.25,48.75,49.0,181600,6.13934219740499,6.17066537188154,6.10801902292843,6.13934219740499,1449406.09496588,0.0,1.0
1995-01-12,48.88,49.25,48.75,49.13,464400,6.12430707365624,6.17066537188154,6.10801902292843,6.1556302481328,3706520.87280922,0.0,1.0
1995-01-13,49.88,50.0,49.0,49.13,176000,6.24959977156246,6.26463489531121,6.13934219740499,6.1556302481328,1404710.75283037,0.0,1.0
1995-01-16,49.38,49.88,49.25,49.88,192400,6.18695342260935,6.24959977156246,6.17066537188154,6.24959977156246,1535604.25479865,0.0,1.0
1995-01-17,49.13,49.25,48.88,49.13,186800,6.1556302481328,6.17066537188154,6.12430707365624,6.1556302481328,1490908.91266314,0.0,1.0
1995-01-18,48.88,49.25,48.75,49.13,136400,6.12430707365624,6.17066537188154,6.10801902292843,6.1556302481328,1088650.83344353,0.0,1.0
1995-01-19,49.13,49.25,48.5,48.88,251200,6.1556302481328,6.17066537188154,6.07669584845187,6.12430707365624,2004905.34722152,0.0,1.0
1995-01-20,49.13,49.25,49.0,49.13,234200,6.1556302481328,6.17066537188154,6.13934219740499,6.1556302481328,1869223.05859586,0.0,1.0
1995-01-23,49.13,49.25,48.75,48.75,141600,6.1556302481328,6.17066537188154,6.10801902292843,6.10801902292843,1130153.65114079,0.0,1.0
1995-01-24,49.0,49.13,48.63,49.13,105600,6.13934219740499,6.1556302481328,6.09298389917968,6.1556302481328,842826.45169822,0.0,1.0
1995-01-25,49.5,49.75,48.75,48.75,128000,6.2019885463581,6.23331172083465,6.10801902292843,6.10801902292843,1021607.82024027,0.0,1.0
1995-01-26,49.0,49.38,48.75,49.38,53200,6.13934219740499,6.18695342260935,6.10801902292843,6.18695342260935,424605.750287361,0.0,1.0
1995-01-27,48.75,49.38,48.63,49.25,79200,6.10801902292843,6.18695342260935,6.09298389917968,6.17066537188154,632119.838773665,0.0,1.0
1995-01-30,49.63,49.75,48.88,48.88,134000,6.21827659708591,6.23331172083465,6.12430707365624,6.12430707365624,1069495.68681403,0.0,1.0
1995-01-31,48.88,48.88,48.88,48.88,238800,6.12430707365624,6.12430707365624,6.12430707365624,6.12430707365624,1905937.08963575,0.0,1.0
1995-02-01,48.88,49.13,48.38,49.13,279000,6.12430707365624,6.1556302481328,6.06166072470313,6.1556302481328,2226785.79567996,0.0,1.0
1995-02-02,48.88,48.88,48.63,48.63,97800,6.12430707365624,6.12430707365624,6.09298389917968,6.09298389917968,780572.225152329,0.0,1.0
1995-02-03,49.5,49.75,49.0,49.13,134400,6.2019885463581,6.23331172083465,6.13934219740499,6.1556302481328,1072688.21125228,0.0,1.0
1995-02-06,49.63,49.75,49.38,49.75,94200,6.21827659708591,6.23331172083465,6.18695342260935,6.23331172083465,751839.505208071,0.0,1.0
1995-02-07,49.38,49.63,49.13,49.63,110600,6.18695342260935,6.21827659708591,6.1556302481328,6.21827659708591,882733.007176356,0.0,1.0
1995-02-08,50.75,51.0,49.38,49.38,596400,6.35860441874088,6.38992759321744,6.18695342260935,6.18695342260935,4760053.93743199,0.0,1.0
1995-02-09,50.75,51.13,50.63,51.0,446000,6.35860441874088,6.40621564394525,6.34356929499213,6.38992759321744,3559664.74864968,0.0,1.0
1995-02-10,50.75,50.75,50.38,50.75,163200,6.35860441874088,6.35860441874088,6.31224612051558,6.35860441874088,1302549.97080634,0.0,1.0
1995-02-13,50.5,50.88,50.5,50.75,142200,6.32728124426432,6.37489246946869,6.32728124426432,6.35860441874088,1134942.43779817,0.0,1.0
1995-02-14,50.88,50.88,50.63,50.75,107400,6.37489246946869,6.37489246946869,6.34356929499213,6.35860441874088,857192.811670349,0.0,1.0
1995-02-15,51.38,51.63,50.88,51.0,420000,6.4375388184218,6.46886199289836,6.37489246946869,6.38992759321744,3352150.66016338,0.0,1.0
1995-02-16,49.75,51.38,48.63,51.38,1351000,6.23331172083465,6.4375388184218,6.09298389917968,6.4375388184218,10782751.2901922,0.0,1.0
1995-02-17,49.63,49.75,49.13,49.63,566800,6.25899672390543,6.2741303045395,6.19594013793016,6.25899672390543,4494375.89455192,0.325,1.0
1995-02-21,49.63,49.75,49.38,49.63,448000,6.25899672390543,6.2741303045395,6.2274684309178,6.25899672390543,3552364.85666771,0.0,1.0
1995-02-22,49.38,49.75,49.38,49.75,299000,6.2274684309178,6.2741303045395,6.2274684309178,6.2741303045395,2370886.36639207,0.0,1.0
1995-02-23,49.38,49.5,49.25,49.38,378400,6.2274684309178,6.24260201155186,6.21107371856423,6.2274684309178,3000479.60214969,0.0,1.0
1995-02-24,49.25,49.38,49.0,49.25,220800,6.21107371856423,6.2274684309178,6.17954542557659,6.21107371856423,1750808.39364337,0.0,1.0
1995-02-27,48.88,49.13,48.38,49.13,440000,6.16441184494253,6.19594013793016,6.10135525896725,6.19594013793016,3488929.7699415,0.0,1.0
1995-02-28,49.0,49.0,48.63,49.0,168800,6.17954542557659,6.17954542557659,6.13288355195489,6.17954542557659,1338480.32992301,0.0,1.0
1995-03-01,48.5,49.13,48.25,49.13,167600,6.11648883960132,6.19594013793016,6.08496054661368,6.19594013793016,1328965.06691408,0.0,1.0
1995-03-02,48.5,48.88,48.38,48.63,108000,6.11648883960132,6.16441184494253,6.10135525896725,6.13288355195489,856373.670803823,0.0,1.0
1995-03-03,48.38,48.75,48.25,48.63,145800,6.10135525896725,6.14801713258895,6.08496054661368,6.13288355195489,1156104.45558516,0.0,1.0
1995-03-06,49.0,49.0,48.38,48.63,223400,6.17954542557659,6.17954542557659,6.10135525896725,6.13288355195489,1771424.79682939,0.0,1.0
1995-03-07,48.5,49.0,48.25,48.88,144400,6.11648883960132,6.17954542557659,6.08496054661368,6.16441184494253,1145003.31540807,0.0,1.0
1995-03-08,48.0,48.63,48.0,48.63,226400,6.05343225362605,6.13288355195489,6.05343225362605,6.13288355195489,1795212.95435172,0.0,1.0
1995-03-09,48.0,48.25,48.0,48.0,124400,6.05343225362605,6.08496054661368,6.05343225362605,6.05343225362605,986415.598592552,0.0,1.0
1995-03-10,48.5,48.75,48.0,48.13,347400,6.11648883960132,6.14801713258895,6.05343225362605,6.06982696597962,2754668.64108563,0.0,1.0
1995-03-13,48.63,49.0,48.38,48.5,280400,6.13288355195489,6.17954542557659,6.10135525896725,6.11648883960132,2223399.78975363,0.0,1.0
1995-03-14,50.13,50.13,49.13,49.25,525200,6.3220533098807,6.3220533098807,6.19594013793016,6.21107371856423,4164513.44357563,0.0,1.0
1995-03-15,50.0,50.25,49.5,50.0,302000,6.30565859752713,6.33718689051477,6.24260201155186,6.30565859752713,2394674.5239144,0.0,1.0
1995-03-16,50.5,51.13,50.0,50.25,414000,6.3687151835024,6.44816648183125,6.30565859752713,6.33718689051477,3282765.73808133,0.0,1.0
1995-03-17,51.38,51.5,50.88,51.0,388400,6.47969477481888,6.49482835545295,6.41663818884361,6.43177176947767,3079773.46055746,0.0,1.0
1995-03-20,51.0,51.25,50.88,51.13,157800,6.43177176947767,6.46330006246531,6.41663818884361,6.44816648183125,1251257.08567448,0.0,1.0
1995-03-21,51.25,51.75,50.88,50.88,240000,6.46330006246531,6.52635664844058,6.41663818884361,6.41663818884361,1903052.60178627,0.0,1.0
1995-03-22,52.0,52.13,51.38,51.5,323200,6.55788494142822,6.57427965378179,6.47969477481888,6.49482835545295,2562777.50373885,0.0,1.0
1995-03-23,51.5,51.88,51.5,51.75,210400,6.49482835545295,6.54275136079415,6.49482835545295,6.52635664844058,1668342.7808993,0.0,1.0
1995-03-24,51.75,52.38,51.63,51.75,325800,6.52635664844058,6.60580794676942,6.51122306780652,6.52635664844058,2583393.90692487,0.0,1.0
1995-03-27,52.0,52.0,51.5,51.88,96800,6.55788494142822,6.55788494142822,6.49482835545295,6.54275136079415,767564.54938713,0.0,1.0
1995-03-28,51.88,52.13,51.63,51.75,147800,6.54275136079415,6.57427965378179,6.51122306780652,6.52635664844058,1171963.22726671,0.0,1.0
1995-03-29,52.13,52.38,51.63,51.63,177000,6.57427965378179,6.60580794676942,6.51122306780652,6.51122306780652,1403501.29381738,0.0,1.0
1995-03-30,51.25,52.0,50.88,52.0,272200,6.46330006246531,6.55788494142822,6.41663818884361,6.55788494142822,2158378.82585927,0.0,1.0
1995-03-31,51.13,51.13,50.13,51.13,469400,6.44816648183125,6.44816648183125,6.3220533098807,6.44816648183125,3722053.71366032,0.0,1.0
1995-04-03,51.63,51.63,50.88,51.0,202600,6.51122306780652,6.51122306780652,6.41663818884361,6.43177176947767,1606493.57134125,0.0,1.0
1995-04-04,52.25,52.5,51.75,51.88,213200,6.58941323441585,6.62094152740349,6.52635664844058,6.54275136079415,1690545.06125347,0.0,1.0
1995-04-05,52.25,52.63,52.0,52.0,150200,6.58941323441585,6.63733623975706,6.55788494142822,6.55788494142822,1190993.75328458,0.0,1.0
1995-04-06,52.38,52.5,52.0,52.25,149800,6.60580794676942,6.62094152740349,6.55788494142822,6.58941323441585,1187821.99894827,0.0,1.0
1995-04-07,52.13,52.13,51.5,52.13,153400,6.57427965378179,6.57427965378179,6.49482835545295,6.57427965378179,1216367.78797506,0.0,1.0
1995-04-10,52.25,52.38,51.75,51.88,96600,6.58941323441585,6.60580794676942,6.52635664844058,6.54275136079415,765978.672218976,0.0,1.0
1995-04-11,52.38,52.38,52.13,52.25,136800,6.60580794676942,6.60580794676942,6.57427965378179,6.58941323441585,1084739.98301818,0.0,1.0
1995-04-12,53.0,53.75,52.0,52.13,419000,6.68399811337876,6.77858299234167,6.55788494142822,6.57427965378179,3322412.6672852,0.0,1.0
1995-04-13,53.75,54.0,53.38,53.63,182800,6.77858299234167,6.8101112853293,6.73192111871997,6.7634494117076,1449491.73169388,0.0,1.0
1995-04-17,53.63,54.0,53.38,54.0,230400,6.7634494117076,6.8101112853293,6.73192111871997,6.8101112853293,1826930.49771482,0.0,1.0
1995-04-18,53.38,53.38,53.13,53.38,667400,6.73192111871997,6.73192111871997,6.70039282573233,6.73192111871997,5292072.110134,0.0,1.0
1995-04-19,54.0,54.0,53.38,53.5,458000,6.8101112853293,6.8101112853293,6.73192111871997,6.74705469935403,3631658.71507548,0.0,1.0
1995-04-20,53.0,54.13,52.5,53.88,535400,6.68399811337876,6.82650599768287,6.62094152740349,6.79497770469524,4245393.17915155,0.0,1.0
1995-04-21,53.63,53.63,52.75,53.25,243200,6.7634494117076,6.7634494117076,6.65246982039112,6.7155264063664,1928426.63647676,0.0,1.0
1995-04-24,53.63,53.75,52.63,53.5,516000,6.7634494117076,6.77858299234167,6.63733623975706,6.74705469935403,4091563.09384049,0.0,1.0
1995-04-25,53.25,53.63,53.13,53.63,145200,6.7155264063664,6.7634494117076,6.70039282573233,6.7634494117076,1151346.8240807,0.0,1.0
1995-04-26,53.25,53.25,52.88,53.25,109400,6.7155264063664,6.7155264063664,6.6688645327447,6.7155264063664,867474.81098091,0.0,1.0
1995-04-27,53.13,53.5,52.88,53.0,139800,6.70039282573233,6.74705469935403,6.6688645327447,6.68399811337876,1108528.14054051,0.0,1.0
1995-04-28,52.5,53.13,52.38,53.13,296200,6.62094152740349,6.70039282573233,6.60580794676942,6.70039282573233,2348684.08603789,0.0,1.0
1995-05-01,52.38,52.63,52.25,52.63,287000,6.60580794676942,6.63733623975706,6.58941323441585,6.63733623975706,2275733.73630275,0.0,1.0
1995-05-02,52.63,52.63,51.63,52.25,411600,6.63733623975706,6.63733623975706,6.51122306780652,6.58941323441585,3263735.21206346,0.0,1.0
1995-05-03,52.5,52.75,52.25,52.63,156800,6.62094152740349,6.65246982039112,6.58941323441585,6.63733623975706,1243327.6998337,0.0,1.0
1995-05-04,52.38,52.75,52.25,52.63,232400,6.60580794676942,6.65246982039112,6.58941323441585,6.63733623975706,1842789.26939638,0.0,1.0
1995-05-05,51.25,52.38,51.13,52.38,241200,6.46330006246531,6.60580794676942,6.44816648183125,6.60580794676942,1912567.86479521,0.0,1.0
1995-05-08,52.5,52.63,51.13,51.25,143800,6.62094152740349,6.63733623975706,6.44816648183125,6.46330006246531,1140245.68390361,0.0,1.0
1995-05-09,52.25,52.63,52.0,52.38,94400,6.58941323441585,6.63733623975706,6.55788494142822,6.60580794676942,748534.023369268,0.0,1.0
1995-05-10,51.75,52.38,51.5,52.38,172800,6.52635664844058,6.60580794676942,6.49482835545295,6.60580794676942,1370197.87328612,0.0,1.0
1995-05-11,51.5,51.75,51.25,51.75,232200,6.49482835545295,6.52635664844058,6.46330006246531,6.52635664844058,1841203.39222822,0.0,1.0
1995-05-12,52.13,52.13,51.25,51.38,384000,6.57427965378179,6.57427965378179,6.46330006246531,6.47969477481888,3044884.16285804,0.0,1.0
1995-05-15,52.13,52.5,51.88,52.25,144800,6.57427965378179,6.62094152740349,6.54275136079415,6.58941323441585,1148175.06974439,0.0,1.0
1995-05-16,52.13,52.38,51.88,52.0,137600,6.57427965378179,6.60580794676942,6.54275136079415,6.55788494142822,1091083.4916908,0.0,1.0
1995-05-17,51.25,51.75,51.0,51.75,183600,6.50428684334924,6.56774330035752,6.47255861484509,6.56774330035752,1446661.29071804,0.325,1.0
1995-05-18,51.38,51.75,51.0,51.0,135200,6.52078552217139,6.56774330035752,6.47255861484509,6.47255861484509,1065297.42105163,0.0,1.0
1995-05-19,50.63,51.63,50.63,51.25,330000,6.42560083665896,6.55251375067553,6.42560083665896,6.50428684334924,2600208.202271,0.0,1.0
1995-05-22,50.75,51.25,50.63,50.75,321000,6.44083038634095,6.50428684334924,6.42560083665896,6.44083038634095,2529293.43311815,0.0,1.0
1995-05-23,50.88,50.88,50.13,50.75,151400,6.45732906516311,6.45732906516311,6.36214437965068,6.44083038634095,1192944.00552675,0.0,1.0
1995-05-24,50.88,51.63,50.63,51.0,564200,6.45732906516311,6.55251375067553,6.42560083665896,6.47255861484509,4445568.08400392,0.0,1.0
1995-05-25,50.88,50.88,50.38,50.63,198800,6.45732906516311,6.45732906516311,6.39387260815482,6.42560083665896,1566428.4563984,0.0,1.0
1995-05-26,50.5,50.75,50.38,50.63,144000,6.40910215783681,6.44083038634095,6.39387260815482,6.42560083665896,1134636.30644552,0.0,1.0
1995-05-30,50.63,50.75,50.38,50.5,175400,6.42560083665896,6.44083038634095,6.39387260815482,6.40910215783681,1382050.05660101,0.0,1.0
1995-05-31,51.63,51.75,50.75,50.75,344200,6.55251375067553,6.56774330035752,6.44083038634095,6.44083038634095,2712095.9491566,0.0,1.0
1995-06-01,51.38,51.75,51.0,51.5,247800,6.52078552217139,6.56774330035752,6.47255861484509,6.53601507185338,1952519.97734167,0.0,1.0
1995-06-02,51.75,51.88,51.13,51.13,119000,6.56774330035752,6.58424197917968,6.48905729366725,6.48905729366725,937650.83657651,0.0,1.0
1995-06-05,52.13,52.38,51.5,51.88,133400,6.61597020768382,6.64769843618796,6.53601507185338,6.58424197917968,1051114.46722106,0.0,1.0
1995-06-06,52.0,52.25,52.0,52.0,138800,6.59947152886166,6.63119975736581,6.59947152886166,6.59947152886166,1093663.32871277,0.0,1.0
1995-06-07,52.0,52.0,51.75,51.88,113400,6.59947152886166,6.59947152886166,6.56774330035752,6.58424197917968,893526.091325852,0.0,1.0
1995-06-08,52.63,52.75,51.88,51.88,136600,6.6794266646921,6.69465621437409,6.58424197917968,6.58424197917968,1076328.6073643,0.0,1.0
1995-06-09,51.5,52.25,51.5,52.25,114800,6.53601507185338,6.63119975736581,6.53601507185338,6.63119975736581,904557.277638516,0.0,1.0
1995-06-12,51.13,51.5,51.13,51.5,114000,6.48905729366725,6.53601507185338,6.48905729366725,6.53601507185338,898253.742602707,0.0,1.0
1995-06-13,52.38,52.38,51.13,51.13,173600,6.64769843618796,6.64769843618796,6.48905729366725,6.48905729366725,1367867.10277044,0.0,1.0
1995-06-14,52.25,52.75,52.0,52.25,155000,6.63119975736581,6.69465621437409,6.59947152886166,6.63119975736581,1221309.91318789,0.0,1.0
1995-06-15,53.0,53.38,51.75,52.25,156200,6.72638444287823,6.77461135020453,6.56774330035752,6.63119975736581,1230765.21574161,0.0,1.0
1995-06-16,53.38,53.75,53.25,53.75,396800,6.77461135020453,6.82156912839066,6.75811267138238,6.82156912839066,3126553.377761,0.0,1.0
1995-06-19,53.5,53.5,53.0,53.5,108200,6.78984089988652,6.78984089988652,6.72638444287823,6.78984089988652,852553.113593096,0.0,1.0
1995-06-20,53.75,54.0,53.38,53.5,226600,6.82156912839066,6.85329735689481,6.77461135020453,6.78984089988652,1785476.29889275,0.0,1.0
1995-06-21,54.25,54.38,53.63,53.63,317400,6.88502558539895,6.9015242642211,6.80633957870868,6.80633957870868,2500927.52545701,0.0,1.0
1995-06-22,55.38,55.5,54.0,54.0,591600,7.02843717823767,7.04366672791966,6.85329735689481,6.85329735689481,4661464.15898037,0.0,1.0
1995-06-23,55.13,55.38,54.88,55.13,330400,6.99670894973353,7.02843717823767,6.96498072122939,6.99670894973353,2603359.9697889,0.0,1.0
1995-06-26,55.25,55.25,54.88,54.88,210600,7.01193849941552,7.01193849941552,6.96498072122939,6.96498072122939,1659405.59817658,0.0,1.0
1995-06-27,55.13,55.38,54.88,55.0,149200,6.99670894973353,7.02843717823767,6.96498072122939,6.98021027091138,1175609.28417828,0.0,1.0
1995-06-28,55.5,55.5,54.75,55.13,331000,7.04366672791966,7.04366672791966,6.94848204240723,6.99670894973353,2608087.62106576,0.0,1.0
1995-06-29,55.38,55.88,55.0,55.75,154000,7.02843717823767,7.09189363524596,6.98021027091138,7.0753949564238,1213430.49439313,0.0,1.0
1995-06-30,55.25,55.5,55.13,55.38,145000,7.01193849941552,7.04366672791966,6.99670894973353,7.02843717823767,1142515.72524029,0.0,1.0
1995-07-03,55.25,55.38,55.0,55.0,51800,7.01193849941552,7.02843717823767,6.98021027091138,6.98021027091138,408153.893568598,0.0,1.0
1995-07-05,54.75,55.38,54.75,55.0,215600,6.94848204240723,7.02843717823767,6.94848204240723,6.98021027091138,1698802.69215038,0.0,1.0
1995-07-06,55.5,55.5,54.75,54.75,140400,7.04366672791966,7.04366672791966,6.94848204240723,6.94848204240723,1106270.39878439,0.0,1.0
1995-07-07,55.25,55.38,55.0,55.38,138200,7.01193849941552,7.02843717823767,6.98021027091138,7.02843717823767,1088935.67743591,0.0,1.0
1995-07-10,55.13,55.5,55.0,55.13,237200,6.99670894973353,7.04366672791966,6.98021027091138,6.99670894973353,1868998.13811721,0.0,1.0
1995-07-11,55.38,55.5,55.0,55.0,246000,7.02843717823767,7.04366672791966,6.98021027091138,6.98021027091138,1938337.02351111,0.0,1.0
1995-07-12,55.25,55.25,54.75,55.13,194000,7.01193849941552,7.01193849941552,6.94848204240723,6.99670894973353,1528607.24618355,0.0,1.0
1995-07-13,54.5,55.0,54.5,55.0,136600,6.91675381390309,6.98021027091138,6.91675381390309,6.98021027091138,1076328.6073643,0.0,1.0
1995-07-14,54.38,54.5,53.63,54.5,211800,6.9015242642211,6.91675381390309,6.80633957870868,6.91675381390309,1668860.90073029,0.0,1.0
1995-07-17,54.25,54.5,53.75,54.13,229200,6.88502558539895,6.91675381390309,6.82156912839066,6.86979603571696,1805962.78775913,0.0,1.0
1995-07-18,54.25,54.38,53.75,54.13,79800,6.88502558539895,6.9015242642211,6.82156912839066,6.86979603571696,628777.619821895,0.0,1.0
1995-07-19,54.88,55.13,54.13,54.25,175800,6.96498072122939,6.99670894973353,6.86979603571696,6.88502558539895,1385201.82411891,0.0,1.0
1995-07-20,57.25,57.25,54.88,55.13,986400,7.26576432744866,7.26576432744866,6.96498072122939,6.99670894973353,7772258.69915184,0.0,1.0
1995-07-21,56.75,57.5,56.38,57.25,316000,7.20230787044037,7.2974925559528,7.15535009225424,7.26576432744866,2489896.33914435,0.0,1.0
1995-07-24,57.0,57.75,56.75,56.75,192600,7.23403609894452,7.32922078445695,7.20230787044037,7.20230787044037,1517576.05987089,0.0,1.0
1995-07-25,57.63,57.88,56.88,56.88,181000,7.31399123477496,7.3457194632791,7.21880654926253,7.21880654926253,1426174.80185167,0.0,1.0
1995-07-26,57.5,57.88,57.25,57.38,171800,7.2974925559528,7.3457194632791,7.26576432744866,7.28226300627081,1353684.14893987,0.0,1.0
1995-07-27,57.75,57.88,57.5,57.75,95400,7.32922078445695,7.3457194632791,7.2974925559528,7.32922078445695,751696.55302016,0.0,1.0
1995-07-28,57.38,57.75,57.25,57.75,110000,7.28226300627081,7.32922078445695,7.26576432744866,7.32922078445695,866736.067423665,0.0,1.0
1995-07-31,57.63,57.63,57.0,57.38,266600,7.31399123477496,7.31399123477496,7.23403609894452,7.28226300627081,2100653.05068317,0.0,1.0
1995-08-01,57.63,57.88,57.25,57.5,175400,7.31399123477496,7.3457194632791,7.26576432744866,7.2974925559528,1382050.05660101,0.0,1.0
1995-08-02,57.38,58.0,57.25,57.75,128600,7.28226300627081,7.36094901296109,7.26576432744866,7.32922078445695,1013293.25700621,0.0,1.0
1995-08-03,57.25,57.63,57.13,57.25,161800,7.26576432744866,7.31399123477496,7.25053477776667,7.26576432744866,1274889.96099226,0.0,1.0
1995-08-04,58.25,58.38,57.13,57.25,122400,7.39267724146523,7.40917592028738,7.25053477776667,7.26576432744866,964440.860478696,0.0,1.0
1995-08-07,56.5,58.38,56.5,58.38,310200,7.17057964193623,7.40917592028738,7.17057964193623,7.40917592028738,2444195.71013474,0.0,1.0
1995-08-08,57.13,57.25,56.75,56.75,518800,7.25053477776667,7.26576432744866,7.20230787044037,7.20230787044037,4087842.47072179,0.0,1.0
1995-08-09,57.88,58.0,57.13,57.13,212000,7.3457194632791,7.36094901296109,7.25053477776667,7.25053477776667,1670436.78448924,0.0,1.0
1995-08-10,58.63,58.88,57.75,58.0,237000,7.44090414879153,7.47263237729567,7.32922078445695,7.36094901296109,1867422.25435826,0.0,1.0
1995-08-11,58.13,59.0,58.0,58.88,153200,7.37744769178324,7.48786192697766,7.36094901296109,7.47263237729567,1207126.95935732,0.0,1.0
1995-08-14,58.25,58.75,58.13,58.25,139000,7.39267724146523,7.45613369847351,7.37744769178324,7.39267724146523,1095239.21247172,0.0,1.0
1995-08-15,58.25,58.38,58.0,58.13,134800,7.39267724146523,7.40917592028738,7.36094901296109,7.37744769178324,1062145.65353373,0.0,1.0
1995-08-16,58.0,58.5,57.88,58.25,170600,7.36094901296109,7.42440546996937,7.3457194632791,7.39267724146523,1344228.84638616,0.0,1.0
1995-08-17,58.5,58.63,58.0,58.0,194400,7.42440546996937,7.44090414879153,7.36094901296109,7.36094901296109,1531759.01370146,0.0,1.0
1995-08-18,58.88,58.88,58.25,58.75,144200,7.47263237729567,7.47263237729567,7.39267724146523,7.45613369847351,1136212.19020448,0.0,1.0
1995-08-21,59.38,59.5,59.0,59.0,134400,7.53608883430396,7.55131838398594,7.48786192697766,7.48786192697766,1058993.88601582,0.0,1.0
1995-08-22,59.0,59.25,58.88,59.25,133200,7.48786192697766,7.5195901554818,7.47263237729567,7.5195901554818,1049538.58346211,0.0,1.0
1995-08-23,59.63,59.88,58.63,58.63,323800,7.61350571185406,7.64542549095793,7.4858265954386,7.4858265954386,2536045.11912792,0.36,1.0
1995-08-24,59.63,60.13,59.5,59.75,333200,7.61350571185406,7.67734527006179,7.59690742672005,7.62882720582392,2609667.18249976,0.0,1.0
1995-08-25,60.0,60.38,59.5,59.88,182400,7.66074698492778,7.70926504916566,7.59690742672005,7.64542549095793,1428581.31478978,0.0,1.0
1995-08-28,60.38,60.63,60.0,60.25,163000,7.70926504916566,7.74118482826953,7.66074698492778,7.69266676403165,1276637.90740534,0.0,1.0
1995-08-29,60.5,60.63,60.25,60.25,170400,7.72458654313552,7.74118482826953,7.69266676403165,7.69266676403165,1334595.70197467,0.0,1.0
1995-08-30,60.0,60.75,59.88,60.5,52600,7.66074698492778,7.75650632223938,7.64542549095793,7.72458654313552,411970.269506264,0.0,1.0
1995-08-31,60.0,60.38,59.75,59.88,118000,7.66074698492778,7.70926504916566,7.62882720582392,7.64542549095793,924191.859348654,0.0,1.0
1995-09-01,60.0,60.13,59.75,59.75,80800,7.66074698492778,7.67734527006179,7.62882720582392,7.62882720582392,632836.45962179,0.0,1.0
1995-09-05,60.13,60.38,59.88,60.25,65000,7.67734527006179,7.70926504916566,7.64542549095793,7.69266676403165,509088.736081886,0.0,1.0
1995-09-06,60.13,60.5,60.0,60.25,151200,7.67734527006179,7.72458654313552,7.66074698492778,7.69266676403165,1184218.72147048,0.0,1.0
1995-09-07,60.25,60.25,60.0,60.25,71000,7.69266676403165,7.69266676403165,7.66074698492778,7.69266676403165,556081.542489444,0.0,1.0
1995-09-08,60.63,60.63,60.0,60.38,87400,7.74118482826953,7.74118482826953,7.66074698492778,7.70926504916566,684528.546670104,0.0,1.0
1995-09-11,61.38,61.38,60.88,60.88,132600,7.83694416558112,7.83694416558112,7.77310460737339,7.77310460737339,1038541.02160705,0.0,1.0
1995-09-12,61.75,61.75,61.13,61.38,206400,7.88418543865484,7.88418543865484,7.80502438647726,7.83694416558112,1616552.54042002,0.0,1.0
1995-09-13,62.13,63.13,62.0,62.0,322200,7.93270350289272,8.06038261930818,7.91610521775871,7.91610521775871,2523513.7040859,0.0,1.0
1995-09-14,62.38,62.5,61.63,62.25,292200,7.96462328199659,7.97994477596644,7.86886394468499,7.94802499686258,2288549.67204811,0.0,1.0
1995-09-15,63.13,63.5,62.38,62.63,557200,8.06038261930818,8.10762389238191,7.96462328199659,7.99654306110045,4364065.28838195,0.0,1.0
1995-09-18,63.63,63.75,63.0,63.0,119800,8.12422217751591,8.13954367148577,8.04378433417417,8.04378433417417,938289.701270922,0.0,1.0
1995-09-19,64.38,64.38,63.5,63.5,261400,8.21998151482751,8.21998151482751,8.10762389238191,8.10762389238191,2047319.93248931,0.0,1.0
1995-09-20,64.75,64.75,63.5,63.88,406200,8.26722278790123,8.26722278790123,8.10762389238191,8.15614195661978,3181412.99379172,0.0,1.0
1995-09-21,63.5,64.75,63.5,64.75,516600,8.10762389238191,8.26722278790123,8.10762389238191,8.26722278790123,4046080.6316908,0.0,1.0
1995-09-22,63.5,63.63,62.75,62.75,364400,8.10762389238191,8.12422217751591,8.01186455507031,8.01186455507031,2854029.77581906,0.0,1.0
1995-09-25,63.0,63.88,63.0,63.25,291200,8.04378433417417,8.15614195661978,8.04378433417417,8.07570411327804,2280717.53764685,0.0,1.0
1995-09-26,63.0,63.63,62.88,63.25,187000,8.04378433417417,8.12422217751591,8.02846284020432,8.07570411327804,1464609.13303558,0.0,1.0
1995-09-27,63.5,63.75,62.63,62.75,294600,8.10762389238191,8.13954367148577,7.99654306110045,8.01186455507031,2307346.79461113,0.0,1.0
1995-09-28,63.63,63.75,63.13,63.63,115800,8.12422217751591,8.13954367148577,8.06038261930818,8.12422217751591,906961.163665883,0.0,1.0
1995-09-29,64.38,64.88,63.38,63.5,142800,8.21998151482751,8.28382107303524,8.09230239841205,8.10762389238191,1118428.7924999,0.0,1.0
1995-10-02,65.0,65.0,64.0,64.25,179600,8.2991425670051,8.2991425670051,8.17146345058964,8.2033832296935,1406651.33846626,0.0,1.0
1995-10-03,65.88,65.88,64.88,64.88,251200,8.41150018945071,8.41150018945071,8.28382107303524,8.28382107303524,1967432.16159645,0.0,1.0
1995-10-04,65.75,66.13,65.13,65.88,220600,8.3949019043167,8.44341996855457,8.31574085213911,8.41150018945071,1727768.84891791,0.0,1.0
1995-10-05,65.88,66.75,65.63,65.75,145000,8.41150018945071,8.52258102073216,8.37958041034684,8.3949019043167,1135659.48818267,0.0,1.0
1995-10-06,66.63,66.88,65.75,65.75,102600,8.5072595267623,8.53917930586617,8.3949019043167,8.3949019043167,803576.989569253,0.0,1.0
1995-10-09,67.38,67.38,65.63,66.75,251000,8.6030188640739,8.6030188640739,8.37958041034684,8.52258102073216,1965865.7347162,0.0,1.0
1995-10-10,66.0,67.25,65.0,67.13,464800,8.42682168342056,8.58642057893989,8.2991425670051,8.57109908497003,3640376.06970554,0.0,1.0
1995-10-11,65.38,66.0,65.13,66.0,286800,8.34766063124298,8.42682168342056,8.31574085213911,8.42682168342056,2246256.1462813,0.0,1.0
1995-10-12,65.0,65.38,64.63,65.13,292000,8.2991425670051,8.34766063124298,8.25190129393138,8.31574085213911,2286983.24516785,0.0,1.0
1995-10-13,65.38,65.5,65.13,65.25,159800,8.34766063124298,8.36298212521283,8.31574085213911,8.33106234610896,1251575.07732131,0.0,1.0
1995-10-16,65.5,65.75,65.13,65.63,167400,8.36298212521283,8.3949019043167,8.31574085213911,8.37958041034684,1311099.29877089,0.0,1.0
1995-10-17,65.0,65.75,65.0,65.75,159400,8.2991425670051,8.3949019043167,8.2991425670051,8.3949019043167,1248442.22356081,0.0,1.0
1995-10-18,64.63,64.88,64.0,64.75,230400,8.25190129393138,8.28382107303524,8.17146345058964,8.26722278790123,1804523.76605025,0.0,1.0
1995-10-19,66.75,67.88,64.75,64.75,528800,8.52258102073216,8.66685842228163,8.26722278790123,8.26722278790123,4141632.67138617,0.0,1.0
1995-10-20,62.75,66.5,62.5,66.5,688200,8.01186455507031,8.49066124162829,7.97994477596644,8.49066124162829,5390074.89494697,0.0,1.0
1995-10-23,61.13,62.5,61.13,62.5,482000,7.80502438647726,7.97994477596644,7.80502438647726,7.97994477596644,3775088.78140721,0.0,1.0
1995-10-24,61.38,62.13,61.38,61.38,918200,7.83694416558112,7.93270350289272,7.83694416558112,7.83694416558112,7191465.80723673,0.0,1.0
1995-10-25,61.63,62.13,61.25,61.5,157400,7.86886394468499,7.93270350289272,7.82034588044711,7.85226565955098,1232777.95475829,0.0,1.0
1995-10-26,60.38,61.75,60.38,61.5,187800,7.70926504916566,7.88418543865484,7.70926504916566,7.85226565955098,1470874.84055659,0.0,1.0
1995-10-27,60.25,60.75,60.0,60.25,256200,7.69266676403165,7.75650632223938,7.66074698492778,7.69266676403165,2006592.83360275,0.0,1.0
1995-10-30,60.13,60.63,59.88,60.5,205200,7.67734527006179,7.74118482826953,7.64542549095793,7.72458654313552,1607153.97913851,0.0,1.0
1995-10-31,59.75,60.5,59.75,60.13,289400,7.62882720582392,7.72458654313552,7.62882720582392,7.67734527006179,2266619.69572458,0.0,1.0
1995-11-01,59.75,59.88,59.25,59.75,316200,7.62882720582392,7.64542549095793,7.56498764761619,7.62882720582392,2476520.89767834,0.0,1.0
1995-11-02,59.88,60.0,59.5,59.88,170000,7.64542549095793,7.66074698492778,7.59690742672005,7.64542549095793,1331462.84821416,0.0,1.0
1995-11-03,59.38,59.88,59.0,59.75,195200,7.5815859327502,7.64542549095793,7.53306786851232,7.62882720582392,1528832.63512591,0.0,1.0
1995-11-06,59.38,59.63,59.13,59.25,187400,7.5815859327502,7.61350571185406,7.54966615364633,7.56498764761619,1467741.98679608,0.0,1.0
1995-11-07,59.5,59.63,59.13,59.13,205200,7.59690742672005,7.61350571185406,7.54966615364633,7.54966615364633,1607153.97913851,0.0,1.0
1995-11-08,60.38,60.38,59.5,59.75,613000,7.70926504916566,7.70926504916566,7.59690742672005,7.62882720582392,4801098.38797224,0.0,1.0
1995-11-09,59.75,60.38,59.63,60.38,455000,7.62882720582392,7.70926504916566,7.61350571185406,7.70926504916566,3563621.1525732,0.0,1.0
1995-11-10,59.75,60.0,59.5,59.75,143800,7.62882720582392,7.66074698492778,7.59690742672005,7.62882720582392,1126260.92690116,0.0,1.0
1995-11-13,59.38,59.75,59.13,59.5,171600,7.5815859327502,7.62882720582392,7.54966615364633,7.59690742672005,1343994.26325618,0.0,1.0
1995-11-14,59.88,60.25,59.13,59.13,250800,7.64542549095793,7.69266676403165,7.54966615364633,7.54966615364633,1964299.30783595,0.0,1.0
1995-11-15,60.5,60.5,59.63,59.63,418800,7.72458654313552,7.72458654313552,7.61350571185406,7.61350571185406,3280097.88724759,0.0,1.0
1995-11-16,61.13,61.38,60.75,60.88,470200,7.80502438647726,7.83694416558112,7.75650632223938,7.77310460737339,3682669.59547235,0.0,1.0
1995-11-17,60.75,61.25,60.5,61.25,486000,7.80247080414895,7.86668867084976,7.77036187079854,7.86668867084976,3783993.65292087,0.36,1.0
1995-11-20,60.75,61.0,60.63,60.63,243200,7.80247080414895,7.83457973749935,7.78705851614075,7.78705851614075,1893554.02549456,0.0,1.0
1995-11-21,61.63,61.75,60.63,60.63,287200,7.91549424954238,7.93090653755058,7.78705851614075,7.78705851614075,2236137.8130018,0.0,1.0
1995-11-22,61.13,61.63,61.0,61.63,183000,7.85127638284157,7.91549424954238,7.83457973749935,7.91549424954238,1424837.11622329,0.0,1.0
1995-11-24,61.25,61.38,61.13,61.38,31400,7.86668867084976,7.88338531619197,7.85127638284157,7.88338531619197,244480.248357439,0.0,1.0
1995-11-27,61.25,61.63,61.13,61.63,116400,7.86668867084976,7.91549424954238,7.85127638284157,7.91549424954238,906289.83786006,0.0,1.0
1995-11-28,60.88,61.25,60.75,61.25,141000,7.81916744949116,7.86668867084976,7.80247080414895,7.86668867084976,1097825.31905729,0.0,1.0
1995-11-29,61.25,61.25,60.63,60.88,231800,7.86668867084976,7.86668867084976,7.78705851614075,7.81916744949116,1804793.6805495,0.0,1.0
1995-11-30,61.75,62.0,61.0,61.13,414600,7.93090653755058,7.96301547090098,7.83457973749935,7.85127638284157,3228073.59773867,0.0,1.0
1995-12-01,63.0,63.5,61.25,61.63,397200,8.09145120430261,8.15566907100343,7.86668867084976,7.91549424954238,3092597.2817699,0.0,1.0
1995-12-04,64.0,64.13,62.63,63.25,262000,8.21988693770424,8.23658358304645,8.04392998294401,8.12356013765302,2039930.7347022,0.0,1.0
1995-12-05,65.13,66.0,64.88,65.13,588000,8.36501931644808,8.4767584045075,8.33291038309767,8.36501931644808,4578165.16032401,0.0,1.0
1995-12-06,65.0,65.38,64.75,64.88,179400,8.34832267110587,8.39712824979849,8.31621373775546,8.33291038309767,1396807.53360906,0.0,1.0
1995-12-07,64.63,65.0,64.5,64.63,143200,8.30080144974727,8.34832267110587,8.28410480440506,8.30080144974727,1114954.50843265,0.0,1.0
1995-12-08,64.75,65.0,64.13,64.75,182800,8.31621373775546,8.34832267110587,8.23658358304645,8.31621373775546,1423279.91718917,0.0,1.0
1995-12-11,65.0,65.38,64.88,65.0,118200,8.34832267110587,8.39712824979849,8.33291038309767,8.34832267110587,920304.629167174,0.0,1.0
1995-12-12,64.63,65.13,64.63,65.13,264000,8.30080144974727,8.36501931644808,8.30080144974727,8.36501931644808,2055502.72504343,0.0,1.0
1995-12-13,65.0,65.13,64.38,64.63,129800,8.34832267110587,8.36501931644808,8.26869251639686,8.30080144974727,1010622.17314636,0.0,1.0
1995-12-14,65.5,65.88,64.88,64.88,272200,8.41254053780668,8.4613461164993,8.33291038309767,8.33291038309767,2119347.88544251,0.0,1.0
1995-12-15,67.25,67.88,65.63,65.75,596000,8.63730307125953,8.71821758330256,8.4292371831489,8.44464947115709,4640453.12168897,0.0,1.0
1995-12-18,66.75,67.25,66.5,67.0,201200,8.57308520455872,8.63730307125953,8.54097627120831,8.60519413790913,1566542.22832856,0.0,1.0
1995-12-19,66.63,66.75,64.5,66.75,322000,8.55767291655052,8.57308520455872,8.28410480440506,8.57308520455872,2507090.44493934,0.0,1.0
1995-12-20,64.63,66.75,64.63,66.75,181200,8.30080144974727,8.57308520455872,8.30080144974727,8.57308520455872,1410822.32491617,0.0,1.0
1995-12-21,65.63,65.75,64.88,64.88,98600,8.4292371831489,8.44464947115709,8.33291038309767,8.33291038309767,767699.12382304,0.0,1.0
1995-12-22,65.25,65.63,65.0,65.63,57800,8.38043160445628,8.4292371831489,8.34832267110587,8.4292371831489,450030.520861782,0.0,1.0
1995-12-26,65.13,65.63,65.0,65.38,51800,8.36501931644808,8.4292371831489,8.34832267110587,8.39712824979849,403314.549838068,0.0,1.0
1995-12-27,65.63,65.63,64.75,65.0,73800,8.4292371831489,8.4292371831489,8.31621373775546,8.34832267110587,574606.443591687,0.0,1.0
1995-12-28,65.63,66.13,65.38,65.38,108800,8.4292371831489,8.49345504984971,8.39712824979849,8.39712824979849,847116.274563355,0.0,1.0
1995-12-29,65.0,65.88,64.5,65.75,213800,8.34832267110587,8.4613461164993,8.28410480440506,8.44464947115709,1664645.76747836,0.0,1.0
1996-01-02,66.12,66.75,64.38,64.75,126900,8.49217069251569,8.57308520455872,8.26869251639686,8.31621373775546,988042.787151561,0.0,1.0
1996-01-03,67.12,67.25,66.62,66.62,77900,8.62060642591732,8.63730307125953,8.55638855921651,8.55638855921651,606529.023791226,0.0,1.0
1996-01-04,66.125,66.75,64.375,64.75,267600,8.4928128711827,8.57308520455872,8.26805033772985,8.31621373775546,2083532.30765766,0.0,1.0
1996-01-05,67.125,67.25,66.625,66.625,129000,8.62124860458433,8.63730307125953,8.55703073788352,8.55703073788352,1004393.37700986,0.0,1.0
1996-01-08,65.62,65.62,65.25,65.38,13200,8.42795282581488,8.42795282581488,8.38043160445628,8.39712824979849,102775.136252172,0.0,1.0
1996-01-09,65.75,66.12,65.38,65.75,71700,8.44464947115709,8.49217069251569,8.39712824979849,8.44464947115709,558255.853733387,0.0,1.0
1996-01-10,65.625,65.625,65.25,65.375,174200,8.42859500448189,8.42859500448189,8.38043160445628,8.39648607113148,1356320.35872184,0.0,1.0
1996-01-11,65.75,66.125,65.375,65.75,142000,8.44464947115709,8.4928128711827,8.39648607113148,8.44464947115709,1105611.31422791,0.0,1.0
1996-01-12,65.375,65.625,65.0,65.5,148800,8.39648607113148,8.42859500448189,8.34832267110587,8.41254053780668,1158556.08138812,0.0,1.0
1996-01-15,65.0,65.0,64.5,64.5,37200,8.34832267110587,8.34832267110587,8.28410480440506,8.28410480440506,289639.020347029,0.0,1.0
1996-01-16,66.88,66.88,64.5,65.25,86000,8.58978184990093,8.58978184990093,8.28410480440506,8.38043160445628,669595.58467324,0.0,1.0
1996-01-17,65.0,65.0,64.5,64.5,159600,8.34832267110587,8.34832267110587,8.28410480440506,8.28410480440506,1242644.8292308,0.0,1.0
1996-01-18,66.875,66.875,64.5,65.25,147200,8.58913967123392,8.58913967123392,8.28410480440506,8.38043160445628,1146098.48911513,0.0,1.0
1996-01-19,66.25,66.75,66.125,66.625,170400,8.50886733785791,8.57308520455872,8.4928128711827,8.55703073788352,1326733.57707349,0.0,1.0
1996-01-22,65.88,66.38,65.62,66.12,77000,8.4613461164993,8.52556398320012,8.42795282581488,8.49217069251569,599521.628137669,0.0,1.0
1996-01-23,66.75,66.75,65.62,65.88,157800,8.57308520455872,8.57308520455872,8.42795282581488,8.4613461164993,1228630.03792369,0.0,1.0
1996-01-24,65.875,66.375,65.625,66.125,423600,8.46070393783229,8.52492180453311,8.42859500448189,8.4928128711827,3298147.55427424,0.0,1.0
1996-01-25,66.75,66.75,65.625,65.875,335000,8.57308520455872,8.57308520455872,8.42859500448189,8.46070393783229,2608308.38215739,0.0,1.0
1996-01-26,69.25,69.875,66.625,66.75,485400,8.89417453806279,8.97444687143881,8.55703073788352,8.57308520455872,3779322.0558185,0.0,1.0
1996-01-29,68.88,69.75,68.75,69.12,132400,8.84665331670419,8.95839240476361,8.82995667136198,8.87747789272058,1030865.76058996,0.0,1.0
1996-01-30,70.25,70.38,69.0,69.0,112400,9.02261027146442,9.03930691680663,8.86206560471238,8.86206560471238,875145.857177584,0.0,1.0
1996-01-31,68.875,69.75,68.75,69.125,450400,8.84601113803718,8.95839240476361,8.82995667136198,8.87812007138759,3506812.22484683,0.0,1.0
1996-02-01,70.25,70.375,69.0,69.0,290000,9.02261027146442,9.03866473813962,8.86206560471238,8.86206560471238,2257938.59947953,0.0,1.0
1996-02-02,70.625,70.875,69.0,70.375,142600,9.07077367149003,9.10288260484044,8.86206560471238,9.03866473813962,1110282.91133028,0.0,1.0
1996-02-05,71.25,71.5,69.125,69.125,217600,9.15104600486605,9.18315493821646,8.87812007138759,8.87812007138759,1694232.54912671,0.0,1.0
1996-02-06,73.625,73.875,72.25,72.5,351800,9.45608087169492,9.48818980504532,9.27948173826768,9.31159067161808,2739113.10102379,0.0,1.0
1996-02-07,73.375,73.5,72.625,73.5,403400,9.42397193834451,9.44002640501971,9.32764513829329,9.44002640501971,3140870.45182773,0.0,1.0
1996-02-08,74.625,75.875,73.125,73.125,566000,9.58451660509655,9.74506127184858,9.3918630049941,9.3918630049941,4406873.26657039,0.0,1.0
1996-02-09,74.875,75.5,74.0,74.375,276400,9.61662553844695,9.69689787182297,9.50424427172053,9.55240767174614,2152049.06515911,0.0,1.0
1996-02-12,75.375,75.5,74.875,75.0,322600,9.68084340514777,9.69689787182297,9.61662553844695,9.63268000512216,2511762.04204171,0.0,1.0
1996-02-13,74.5,75.375,74.0,75.125,342600,9.56846213842134,9.68084340514777,9.50424427172053,9.64873447179736,2667481.94545409,0.0,1.0
1996-02-14,74.375,75.25,74.25,74.75,407200,9.55240767174614,9.66478893847257,9.53635320507094,9.60057107177175,3170457.23347609,0.0,1.0
1996-02-15,75.875,76.375,74.25,74.5,737600,9.74506127184858,9.8092791385494,9.53635320507094,9.56846213842134,5742950.03784863,0.0,1.0
1996-02-16,76.5,76.5,75.0,75.75,619200,9.8253336052246,9.8253336052246,9.63268000512216,9.72900680517338,4821088.20964733,0.0,1.0
1996-02-20,78.625,78.625,76.25,76.25,522400,10.0982595387031,10.0982595387031,9.79322467187419,9.79322467187419,4067403.87713139,0.0,1.0
1996-02-21,78.25,78.75,77.625,77.875,960000,10.096333002702,10.1608463126235,10.0156913653003,10.047948020261,7440325.11406827,0.36,1.0
1996-02-22,80.0,80.125,78.0,78.375,476600,10.322129587427,10.3382579149074,10.0640763477413,10.1124613301824,3693811.40558846,0.0,1.0
1996-02-23,80.25,81.25,80.0,80.5,297400,10.3543862423877,10.4834128622305,10.322129587427,10.3866428973484,2304950.71762906,0.0,1.0
1996-02-26,80.25,80.625,79.75,80.0,491200,10.3543862423877,10.4027712248288,10.2898729324663,10.322129587427,3806966.35003159,0.0,1.0
1996-02-27,78.375,80.0,77.5,80.0,434000,10.1124613301824,10.322129587427,9.99956303781991,10.322129587427,3363646.97865168,0.0,1.0
1996-02-28,76.625,78.75,76.5,78.5,411600,9.88666474545743,10.1608463126235,9.87053641797707,10.1285896576627,3190039.39265676,0.0,1.0
1996-02-29,75.375,76.125,75.375,76.0,503600,9.72538147065388,9.82215143553601,9.72538147065388,9.80602310805565,3903070.54942163,0.0,1.0
1996-03-01,74.88,75.75,74.25,75.62,192500,9.66151329383167,9.77376645309494,9.58022652333069,9.75699299251538,1491940.19214389,0.0,1.0
1996-03-04,76.75,77.25,75.0,75.0,170000,9.90279307293778,9.9673063828592,9.67699648821281,9.67699648821281,1317557.57228292,0.0,1.0
1996-03-05,76.5,76.75,76.12,76.75,145800,9.87053641797707,9.90279307293778,9.8215063024368,9.90279307293778,1129999.37669911,0.0,1.0
1996-03-06,76.75,77.25,75.0,75.0,447400,9.90279307293778,9.9673063828592,9.67699648821281,9.67699648821281,3467501.51670222,0.0,1.0
1996-03-07,76.5,76.75,76.125,76.75,158600,9.87053641797707,9.90279307293778,9.82215143553601,9.90279307293778,1229203.71155336,0.0,1.0
1996-03-08,77.125,77.75,76.25,76.375,282600,9.95117805537885,10.0318196927806,9.83827976301636,9.85440809049672,2190245.70545384,0.0,1.0
1996-03-11,75.62,75.88,74.0,74.38,123600,9.75699299251538,9.79053991367451,9.54796986836998,9.59699998391025,957941.858436286,0.0,1.0
1996-03-12,76.12,76.62,74.75,75.38,120700,9.8215063024368,9.88601961235821,9.64473983325211,9.72602660375309,935465.876320871,0.0,1.0
1996-03-13,75.625,75.875,74.0,74.375,339800,9.75763812561459,9.7898947805753,9.54796986836998,9.59635485081104,2633565.07683374,0.0,1.0
1996-03-14,76.125,76.625,74.75,75.375,192200,9.82215143553601,9.88666474545743,9.64473983325211,9.72538147065388,1489615.09054575,0.0,1.0
1996-03-15,74.875,76.125,74.75,76.0,578000,9.66086816073246,9.82215143553601,9.64473983325211,9.80602310805565,4479695.74576192,0.0,1.0
1996-03-18,74.88,75.25,73.75,73.75,173900,9.66151329383167,9.70925314317352,9.51571321340927,9.51571321340927,1347783.89305882,0.0,1.0
1996-03-19,76.25,77.5,75.62,76.5,155700,9.83827976301636,9.99956303781991,9.75699299251538,9.87053641797707,1206727.72943794,0.0,1.0
1996-03-20,74.875,75.25,73.75,73.75,137000,9.66086816073246,9.70925314317352,9.51571321340927,9.51571321340927,1061796.39648682,0.0,1.0
1996-03-21,76.25,77.5,75.625,76.5,128000,9.83827976301636,9.99956303781991,9.75763812561459,9.87053641797707,992043.348542433,0.0,1.0
1996-03-22,76.75,76.75,75.5,76.125,78200,9.90279307293778,9.90279307293778,9.74150979813423,9.82215143553601,606076.483250142,0.0,1.0
1996-03-25,77.25,77.62,76.88,76.88,65300,9.9673063828592,10.0150462322011,9.91956653351735,9.91956653351735,506097.11452985,0.0,1.0
1996-03-26,78.12,78.88,76.88,77.0,117300,10.0795595421225,10.177619773203,9.91956653351735,9.93504972789849,909114.724875211,0.0,1.0
1996-03-27,77.25,77.625,76.875,76.875,253600,9.9673063828592,10.0156913653003,9.91892140041814,9.91892140041814,1965485.88429969,0.0,1.0
1996-03-28,78.125,78.875,76.875,77.0,184000,10.0802046752217,10.1769746401038,9.91892140041814,9.93504972789849,1426062.31352974,0.0,1.0
1996-03-29,76.875,78.125,76.875,78.125,228200,9.91892140041814,10.0802046752217,9.91892140041814,10.0802046752217,1768627.2823233,0.0,1.0
1996-04-01,76.5,76.5,74.62,74.88,123500,9.87053641797707,9.87053641797707,9.62796637267254,9.66151329383167,957166.824570238,0.0,1.0
1996-04-02,76.5,76.5,74.625,74.875,219400,9.87053641797707,9.87053641797707,9.62861150577175,9.66086816073246,1700424.30211101,0.0,1.0
1996-04-03,76.125,76.875,76.125,76.5,292800,9.82215143553601,9.91892140041814,9.82215143553601,9.87053641797707,2269299.15979081,0.0,1.0
1996-04-04,76.75,76.75,75.375,76.125,147400,9.90279307293778,9.90279307293778,9.72538147065388,9.82215143553601,1142399.9185559,0.0,1.0
1996-04-08,76.0,77.88,76.0,77.88,113800,9.80602310805565,10.0485931533602,9.80602310805565,10.0485931533602,881988.539563507,0.0,1.0
1996-04-09,76.0,77.875,76.0,77.875,223000,9.80602310805565,10.047948020261,9.80602310805565,10.047948020261,1728325.52128877,0.0,1.0
1996-04-10,75.625,75.875,74.875,75.875,238400,9.75763812561459,9.7898947805753,9.66086816073246,9.7898947805753,1847680.73666028,0.0,1.0
1996-04-11,73.25,75.375,72.75,75.375,220600,9.45119990348785,9.72538147065388,9.38668659356643,9.72538147065388,1709724.7085036,0.0,1.0
1996-04-12,73.5,73.625,71.75,73.5,200400,9.48345655844856,9.49958488592891,9.25765997372359,9.48345655844856,1553167.86756175,0.0,1.0
1996-04-15,74.12,74.5,73.5,74.25,121500,9.56345306275112,9.6124831782914,9.48345655844856,9.58022652333069,941666.147249262,0.0,1.0
1996-04-16,74.125,74.5,73.5,74.25,91400,9.56409819585033,9.6124831782914,9.48345655844856,9.58022652333069,708380.953568581,0.0,1.0
1996-04-17,73.5,73.875,73.25,73.875,115000,9.48345655844856,9.53184154088962,9.45119990348785,9.53184154088962,891288.945956091,0.0,1.0
1996-04-18,72.875,77.5,72.375,73.625,252000,9.40281492104679,9.99956303781991,9.33830161112537,9.49958488592891,1953085.34244291,0.0,1.0
1996-04-19,72.25,72.875,72.125,72.875,299200,9.32217328364501,9.40281492104679,9.30604495616466,9.40281492104679,2318901.32721794,0.0,1.0
1996-04-22,73.0,73.5,72.38,73.5,159100,9.41894324852714,9.48345655844856,9.33894674422458,9.48345655844856,1233078.8808836,0.0,1.0
1996-04-23,73.0,73.5,72.375,73.0,176000,9.41894324852714,9.48345655844856,9.33830161112537,9.41894324852714,1364059.60424584,0.0,1.0
1996-04-24,73.875,74.0,72.75,73.0,215200,9.53184154088962,9.54796986836998,9.38668659356643,9.41894324852714,1667872.87973697,0.0,1.0
1996-04-25,74.0,74.5,73.875,74.125,253400,9.54796986836998,9.6124831782914,9.53184154088962,9.56409819585033,1963935.8165676,0.0,1.0
1996-04-26,74.25,74.5,73.75,73.875,221800,9.58022652333069,9.6124831782914,9.51571321340927,9.53184154088962,1719025.11489618,0.0,1.0
1996-04-29,75.25,75.38,74.5,74.75,106000,9.70925314317352,9.72602660375309,9.6124831782914,9.64473983325211,821535.898011702,0.0,1.0
1996-04-30,75.25,75.375,74.5,74.75,242600,9.70925314317352,9.72538147065388,9.6124831782914,9.64473983325211,1880232.15903433,0.0,1.0
1996-05-01,75.875,75.875,74.875,75.25,284800,9.7898947805753,9.7898947805753,9.66086816073246,9.70925314317352,2207296.45050691,0.0,1.0
1996-05-02,75.0,76.12,75.0,76.12,96500,9.67699648821281,9.8215063024368,9.67699648821281,9.8215063024368,747907.680737069,0.0,1.0
1996-05-03,76.375,76.875,75.625,75.625,217200,9.85440809049672,9.91892140041814,9.75763812561459,9.75763812561459,1683373.55705794,0.0,1.0
1996-05-06,75.12,75.5,73.88,74.38,102300,9.69247968259396,9.74150979813423,9.53248667398884,9.59699998391025,792859.644967897,0.0,1.0
1996-05-07,75.0,75.38,74.5,75.12,111600,9.67699648821281,9.72602660375309,9.6124831782914,9.69247968259396,864937.794510434,0.0,1.0
1996-05-08,75.125,75.5,73.875,74.375,262600,9.69312481569317,9.74150979813423,9.53184154088962,9.59635485081104,2035238.93224408,0.0,1.0
1996-05-09,75.0,75.375,74.5,75.125,245400,9.67699648821281,9.72538147065388,9.6124831782914,9.69312481569317,1901933.1072837,0.0,1.0
1996-05-10,75.0,75.125,73.625,74.75,266200,9.67699648821281,9.69312481569317,9.49958488592891,9.64473983325211,2063140.15142184,0.0,1.0
1996-05-13,76.25,76.62,75.75,75.88,78500,9.83827976301636,9.88601961235821,9.77376645309494,9.79053991367451,608401.584848289,0.0,1.0
1996-05-14,76.62,76.88,76.12,76.5,58700,9.88601961235821,9.91956653351735,9.8215063024368,9.87053641797707,454944.879370631,0.0,1.0
1996-05-15,76.25,76.625,75.75,75.875,178000,9.83827976301636,9.88666474545743,9.77376645309494,9.7898947805753,1379560.28156682,0.0,1.0
1996-05-16,76.625,76.875,76.125,76.5,140600,9.88666474545743,9.91892140041814,9.82215143553601,9.87053641797707,1089697.61566458,0.0,1.0
1996-05-17,76.75,77.375,76.125,76.75,391600,9.90279307293778,9.98343471033956,9.82215143553601,9.90279307293778,3035032.619447,0.0,1.0
1996-05-20,76.88,77.0,76.38,76.62,101700,9.91956653351735,9.93504972789849,9.85505322359593,9.88601961235821,788209.441771604,0.0,1.0
1996-05-21,75.5,76.62,75.25,76.62,210300,9.78795938127766,9.93315824892045,9.75554891975025,9.93315824892045,1622161.41092398,0.36,1.0
1996-05-22,76.875,77.0,76.375,76.625,309800,9.96621691967841,9.98242215044211,9.90139599662359,9.933806458151,2389660.50929268,0.0,1.0
1996-05-23,75.5,76.625,75.25,76.625,293000,9.78795938127766,9.933806458151,9.75554891975025,9.933806458151,2260072.72182942,0.0,1.0
1996-05-24,75.875,76.125,75.375,75.625,223000,9.83657507356877,9.86898553509618,9.77175415051395,9.80416461204136,1720123.60739918,0.0,1.0
1996-05-28,74.25,75.5,73.75,75.5,132100,9.62590707364061,9.78795938127766,9.56108615058579,9.78795938127766,1018961.11451763,0.0,1.0
1996-05-29,73.88,74.5,73.88,74.38,135300,9.57793959058004,9.65831753516802,9.57793959058004,9.64276051363486,1043644.50260587,0.0,1.0
1996-05-30,74.25,75.5,73.75,75.5,206000,9.62590707364061,9.78795938127766,9.56108615058579,9.78795938127766,1588993.10818041,0.0,1.0
1996-05-31,73.875,74.5,73.875,74.375,164200,9.57729138134949,9.65831753516802,9.57729138134949,9.64211230440431,1266566.35127778,0.0,1.0
1996-06-03,72.38,73.0,72.25,72.62,104700,9.38347682141559,9.46385476600356,9.36662338142133,9.4145908644819,807609.604012083,0.0,1.0
1996-06-04,72.375,73.0,72.25,72.625,174400,9.38282861218504,9.46385476600356,9.36662338142133,9.41523907371245,1345244.65080905,0.0,1.0
1996-06-05,72.875,73.25,72.5,72.625,127400,9.44764953523986,9.49626522753097,9.39903384294874,9.41523907371245,982707.388263031,0.0,1.0
1996-06-06,74.25,74.375,73.125,73.125,505000,9.62590707364061,9.64211230440431,9.48005999676727,9.48005999676727,3895347.18267528,0.0,1.0
1996-06-07,73.375,75.0,72.75,74.75,326000,9.51247045829468,9.72313845822284,9.43144430447615,9.69072799669543,2514620.16148939,0.0,1.0
1996-06-10,72.0,73.0,72.0,73.0,64900,9.33421291989392,9.46385476600356,9.33421291989392,9.46385476600356,500609.964664606,0.0,1.0
1996-06-11,71.88,72.38,71.75,72.0,139100,9.31865589836077,9.38347682141559,9.30180245836651,9.33421291989392,1072956.02596066,0.0,1.0
1996-06-12,71.875,72.375,71.75,72.0,287400,9.31800768913022,9.38282861218504,9.30180245836651,9.33421291989392,2216876.792675,0.0,1.0
1996-06-13,71.25,72.625,71.0,72.0,276000,9.2369815353117,9.41523907371245,9.20457107378429,9.33421291989392,2128942.22261065,0.0,1.0
1996-06-14,70.75,71.25,70.125,71.0,175600,9.17216061225688,9.2369815353117,9.09113445843835,9.20457107378429,1354500.92134214,0.0,1.0
1996-06-17,70.38,71.75,70.12,71.25,89300,9.12419312919631,9.30180245836651,9.09048624920781,9.2369815353117,688820.798837431,0.0,1.0
1996-06-18,70.375,71.75,70.125,70.875,122000,9.12354491996576,9.30180245836651,9.09113445843835,9.18836584302058,941054.170864127,0.0,1.0
1996-06-19,70.625,71.25,70.5,70.625,143000,9.15595538149317,9.2369815353117,9.13975015072947,9.15595538149317,1103038.9051932,0.0,1.0
1996-06-20,70.5,71.0,70.25,70.875,129200,9.13975015072947,9.20457107378429,9.10733968920206,9.18836584302058,996591.794062666,0.0,1.0
1996-06-21,69.875,70.875,69.75,70.625,582400,9.05872399691094,9.18836584302058,9.04251876614724,9.15595538149317,4492376.63205957,0.0,1.0
1996-06-24,70.62,71.38,70.5,71.38,81100,9.15530717226262,9.25383497530595,9.13975015072947,9.25383497530595,625569.616861318,0.0,1.0
1996-06-25,70.625,71.375,70.5,71.375,431600,9.15595538149317,9.2531867660754,9.13975015072947,9.2531867660754,3329171.96840129,0.0,1.0
1996-06-26,70.125,70.625,69.75,70.625,575400,9.09113445843835,9.15595538149317,9.04251876614724,9.15595538149317,4438381.72061655,0.0,1.0
1996-06-27,72.5,72.5,70.125,70.125,448200,9.39903384294874,9.39903384294874,9.09113445843835,9.09113445843835,3457217.04410903,0.0,1.0
1996-06-28,73.875,74.0,71.875,72.25,267800,9.57729138134949,9.5934966121132,9.31800768913022,9.36662338142133,2065691.04063454,0.0,1.0
1996-07-01,74.5,74.5,73.5,73.62,75800,9.65831753516802,9.65831753516802,9.52867568905838,9.54423271059154,584687.755340171,0.0,1.0
1996-07-02,75.0,75.38,74.5,74.5,92800,9.72313845822284,9.7724023597445,9.65831753516802,9.65831753516802,715818.254558942,0.0,1.0
1996-07-03,74.5,74.5,73.5,73.625,395200,9.65831753516802,9.65831753516802,9.52867568905838,9.54488091982209,3048398.42889757,0.0,1.0
1996-07-05,74.875,75.25,74.75,75.0,147600,9.70693322745913,9.75554891975025,9.69072799669543,9.72313845822284,1138521.27557004,0.0,1.0
1996-07-08,72.75,73.75,72.62,73.38,71400,9.43144430447615,9.56108615058579,9.4145908644819,9.51311866752522,550748.096718842,0.0,1.0
1996-07-09,73.5,73.75,72.12,73.0,125400,9.52867568905838,9.56108615058579,9.34976994142708,9.46385476600356,967280.270707882,0.0,1.0
1996-07-10,72.75,73.75,72.625,73.375,159200,9.43144430447615,9.56108615058579,9.41523907371245,9.51247045829468,1227998.55738991,0.0,1.0
1996-07-11,73.5,73.75,72.125,73.0,326400,9.52867568905838,9.56108615058579,9.35041815065763,9.46385476600356,2517705.58500042,0.0,1.0
1996-07-12,74.375,74.375,73.125,73.75,140000,9.64211230440431,9.64211230440431,9.48005999676727,9.56108615058579,1079898.22886047,0.0,1.0
1996-07-15,72.5,74.25,71.62,74.12,140200,9.39903384294874,9.62590707364061,9.28494901837226,9.60905363364636,1081440.94061599,0.0,1.0
1996-07-16,72.0,72.62,70.0,72.38,131500,9.33421291989392,9.4145908644819,9.07492922767465,9.38347682141559,1014332.97925109,0.0,1.0
1996-07-17,72.5,74.25,71.625,74.125,152000,9.39903384294874,9.62590707364061,9.28559722760281,9.60970184287691,1172460.93419137,0.0,1.0
1996-07-18,72.0,72.625,70.0,72.375,191800,9.33421291989392,9.41523907371245,9.07492922767465,9.38282861218504,1479460.57353885,0.0,1.0
1996-07-19,72.375,73.125,71.25,72.625,249400,9.38282861218504,9.48005999676727,9.2369815353117,9.41523907371245,1923761.55912716,0.0,1.0
1996-07-22,72.62,73.0,72.12,72.88,86600,9.4145908644819,9.46385476600356,9.34976994142708,9.44829774447041,667994.190137979,0.0,1.0
1996-07-23,77.25,78.25,74.25,75.25,810900,10.0148326119695,10.1444744580792,9.62590707364061,9.75554891975025,6254924.81273543,0.0,1.0
1996-07-24,72.625,73.0,72.125,72.875,1059200,9.41523907371245,9.46385476600356,9.35041815065763,9.44764953523986,8170201.45720724,0.0,1.0
1996-07-25,77.25,78.25,74.25,75.25,419000,10.0148326119695,10.1444744580792,9.62590707364061,9.75554891975025,3231981.12780385,0.0,1.0
1996-07-26,78.75,79.75,76.0,76.0,425800,10.209295381134,10.3389372272436,9.85278030433247,9.85278030433247,3284433.32749135,0.0,1.0
1996-07-29,77.25,78.25,76.88,78.25,193100,10.0148326119695,10.1444744580792,9.96686512890896,10.1444744580792,1489488.1999497,0.0,1.0
1996-07-30,79.88,79.88,77.0,77.25,237400,10.3557906672379,10.3557906672379,9.98242215044211,10.0148326119695,1831198.85379626,0.0,1.0
1996-07-31,77.25,78.25,76.875,78.0,694200,10.0148326119695,10.1444744580792,9.96621691967841,10.1120639965518,5354752.50339245,0.0,1.0
1996-08-01,79.875,79.875,77.0,77.125,790200,10.3551424580073,10.3551424580073,9.98242215044211,9.99862738120582,6095254.14603963,0.0,1.0
1996-08-02,86.5,86.75,81.75,83.25,331400,11.2140196884837,11.2464301500111,10.5982209194629,10.7926836886273,2556273.37888829,0.0,1.0
1996-08-05,83.88,85.75,83.62,85.75,196200,10.8743580516764,11.1167883039014,10.8406511716879,11.1167883039014,1513400.23216018,0.0,1.0
1996-08-06,84.25,85.25,84.12,84.12,306500,10.922325534737,11.0519673808466,10.9054720947427,10.9054720947427,2364205.76532668,0.0,1.0
1996-08-07,83.875,85.75,83.625,85.75,585200,10.8737098424459,11.1167883039014,10.8412993809185,11.1167883039014,4513974.59663677,0.0,1.0
1996-08-08,84.25,85.25,84.125,84.125,372000,10.922325534737,11.0519673808466,10.9061203039733,10.9061203039733,2869443.86525783,0.0,1.0
1996-08-09,83.875,84.125,82.5,83.375,161000,10.8737098424459,10.9061203039733,10.6954523040451,10.8088889193911,1241882.96318954,0.0,1.0
1996-08-12,84.75,85.12,83.75,83.75,120100,10.9871464577918,11.0351139408524,10.8575046116822,10.8575046116822,926398.409186736,0.0,1.0
1996-08-13,84.5,85.25,84.12,84.25,143900,10.9547359962644,11.0519673808466,10.9054720947427,10.922325534737,1109981.10809302,0.0,1.0
1996-08-14,84.75,85.125,83.75,83.75,294400,10.9871464577918,11.0357621500829,10.8575046116822,10.8575046116822,2270871.70411803,0.0,1.0
1996-08-15,84.5,85.25,84.125,84.25,820600,10.9547359962644,11.0519673808466,10.9061203039733,10.922325534737,6329746.33287789,0.0,1.0
1996-08-16,88.62,88.62,87.12,87.12,578000,11.4888604022361,11.4888604022361,11.2943976330716,11.2943976330716,4458436.97343824,0.0,1.0
1996-08-19,88.25,89.88,88.25,88.62,175700,11.4408929191755,11.6522091283342,11.4408929191755,11.4888604022361,1355272.2772199,0.0,1.0
1996-08-20,87.62,88.5,87.62,88.25,161000,11.3592185561265,11.4733033807029,11.3592185561265,11.4408929191755,1241882.96318954,0.0,1.0
1996-08-21,88.5,88.62,86.88,86.88,408600,11.5251601191468,11.5407874549016,11.3141910864573,11.3141910864573,3137578.96863623,0.4,1.0
1996-08-22,87.25,88.25,86.88,87.75,550400,11.3623753717012,11.4926031696577,11.3141910864573,11.4274892706795,4226440.19661621,0.0,1.0
1996-08-23,87.0,87.38,86.62,87.38,285000,11.3298184222121,11.3793049854356,11.2803318589887,11.3793049854356,2188472.84890192,0.0,1.0
1996-08-26,86.25,86.88,86.12,86.88,124400,11.2321475737448,11.3141910864573,11.2152179600104,11.3141910864573,955249.201415432,0.0,1.0
1996-08-27,86.62,87.12,86.12,86.25,70000,11.2803318589887,11.3454457579669,11.2152179600104,11.2321475737448,537519.647098715,0.0,1.0
1996-08-28,86.62,87.0,86.62,86.75,224600,11.2803318589887,11.3298184222121,11.2803318589887,11.297261472723,1724670.18197673,0.0,1.0
1996-08-29,86.62,86.88,86.38,86.62,204600,11.2803318589887,11.3141910864573,11.2490771874791,11.2803318589887,1571093.13994853,0.0,1.0
1996-08-30,87.12,87.12,86.88,86.88,362600,11.3454457579669,11.3454457579669,11.3141910864573,11.3141910864573,2784351.77197135,0.0,1.0
1996-09-03,87.0,87.0,86.5,86.88,208800,11.3298184222121,11.3298184222121,11.2647045232339,11.3141910864573,1603344.31877446,0.0,1.0
1996-09-04,87.38,87.5,86.25,86.75,224400,11.3793049854356,11.3949323211903,11.2321475737448,11.297261472723,1723134.41155645,0.0,1.0
1996-09-05,86.75,87.5,86.5,87.5,279400,11.297261472723,11.3949323211903,11.2647045232339,11.3949323211903,2145471.27713402,0.0,1.0
1996-09-06,86.88,87.12,86.5,86.5,346000,11.3141910864573,11.3454457579669,11.2647045232339,11.2647045232339,2656882.82708795,0.0,1.0
1996-09-09,88.25,88.5,86.62,87.0,421300,11.4926031696577,11.5251601191468,11.2803318589887,11.3298184222121,3235100.39032413,0.0,1.0
1996-09-10,89.12,89.62,88.5,89.0,561600,11.6059013538798,11.671015252858,11.5251601191468,11.590274018125,4312443.340152,0.0,1.0
1996-09-11,89.12,89.38,88.5,89.25,387000,11.6059013538798,11.6397605813485,11.5251601191468,11.6228309676141,2971715.76324577,0.0,1.0
1996-09-12,89.5,90.25,89.12,89.12,290000,11.6553879171033,11.7530587655706,11.6059013538798,11.6059013538798,2226867.10940896,0.0,1.0
1996-09-13,91.12,91.5,89.75,89.75,348000,11.8663569497927,11.9158435130162,11.6879448665924,11.6879448665924,2672240.53129077,0.0,1.0
1996-09-16,45.88,46.5,45.38,46.25,192950,11.9497027404849,12.1111852099509,11.8194749425284,12.0460713109726,740817.256483551,0.0,2.0
1996-09-17,45.875,46.5,45.375,46.25,325400,11.9484004625053,12.1111852099509,11.8181726645488,12.0460713109726,1249349.23689945,0.0,1.0
1996-09-18,46.125,46.875,45.875,46.125,319600,12.0135143614835,12.2088560584182,11.9484004625053,12.0135143614835,1227080.56580536,0.0,1.0
1996-09-19,46.5,46.875,46.0,46.125,305800,12.1111852099509,12.2088560584182,11.9809574119944,12.0135143614835,1174096.48630562,0.0,1.0
1996-09-20,46.75,47.0,46.5,46.875,348000,12.1762991089291,12.2414130079073,12.1111852099509,12.2088560584182,1336120.26564538,0.0,1.0
1996-09-23,47.12,47.25,46.62,46.88,206200,12.2726676794169,12.3065269068856,12.1424398814604,12.2101583363978,791689.651655396,0.0,1.0
1996-09-24,47.125,47.25,46.625,46.875,307100,12.2739699573965,12.3065269068856,12.14374215944,12.2088560584182,1179087.74017154,0.0,1.0
1996-09-25,47.375,47.75,47.0,47.125,365400,12.3390838563747,12.436754704842,12.2414130079073,12.2739699573965,1402926.27892765,0.0,1.0
1996-09-26,47.875,48.125,47.5,47.625,330600,12.4693116543311,12.5344255533094,12.3716408058638,12.4041977553529,1269314.25236312,0.0,1.0
1996-09-27,48.0,48.625,47.5,47.75,324600,12.5018686038203,12.6646533512658,12.3716408058638,12.436754704842,1246277.69605888,0.0,1.0
1996-09-30,50.25,51.75,49.5,49.62,936300,13.0878936946243,13.4785770884937,12.8925519976896,12.9238066691992,3594854.61127522,0.0,1.0
1996-10-01,50.25,51.75,49.5,49.625,295600,13.0878936946243,13.4785770884937,12.8925519976896,12.9251089471788,1134934.34058844,0.0,1.0
1996-10-02,49.5,50.62,49.25,50.62,286100,12.8925519976896,13.1842622651121,12.8274380987114,13.1842622651121,1098459.79310674,0.0,1.0
1996-10-03,50.375,50.875,50.25,50.5,352200,13.1204506441135,13.2506784420699,13.0878936946243,13.1530075936026,1352245.85505834,0.0,1.0
1996-10-04,49.5,50.625,49.25,50.5,271000,12.8925519976896,13.1855645430917,12.8274380987114,13.1530075936026,1040484.45974109,0.0,1.0
1996-10-07,49.12,49.38,48.62,49.0,220900,12.7935788712427,12.8612973261801,12.6633510732863,12.7623241997332,848129.214600764,0.0,1.0
1996-10-08,48.88,49.12,48.75,48.88,99700,12.7310695282236,12.7935788712427,12.697210300755,12.7310695282236,382790.777255302,0.0,1.0
1996-10-09,49.125,49.375,48.625,49.0,136200,12.7948811492223,12.8599950482005,12.6646533512658,12.7623241997332,522929.828106038,0.0,1.0
1996-10-10,48.875,49.125,48.75,48.875,121500,12.7297672502441,12.7948811492223,12.697210300755,12.7297672502441,466490.265160671,0.0,1.0
1996-10-11,48.25,48.75,48.0,48.625,187400,12.5669825027985,12.697210300755,12.5018686038203,12.6646533512658,719508.44190214,0.0,1.0
1996-10-14,48.38,48.88,48.12,48.62,132400,12.6008417302672,12.7310695282236,12.5331232753298,12.6633510732863,508340.009113357,0.0,1.0
1996-10-15,48.38,48.5,47.88,48.38,185000,12.6008417302672,12.6320964017767,12.4706139323107,12.6008417302672,710293.819380446,0.0,1.0
1996-10-16,48.375,48.875,48.125,48.625,178800,12.5995394522876,12.7297672502441,12.5344255533094,12.6646533512658,686489.377866077,0.0,1.0
1996-10-17,48.375,48.5,47.875,48.375,251100,12.5995394522876,12.6320964017767,12.4693116543311,12.5995394522876,964079.881332057,0.0,1.0
1996-10-18,48.0,48.375,47.75,48.25,653300,12.5018686038203,12.5995394522876,12.436754704842,12.5669825027985,2508297.03892565,0.0,1.0
1996-10-21,47.88,48.75,47.38,48.62,333700,12.4706139323107,12.697210300755,12.3403861343543,12.6633510732863,1281216.4731203,0.0,1.0
1996-10-22,48.12,48.12,47.62,47.88,255500,12.5331232753298,12.5331232753298,12.4028954773734,12.4706139323107,980973.35595516,0.0,1.0
1996-10-23,47.875,48.75,47.375,48.5,238600,12.4693116543311,12.697210300755,12.3390838563747,12.6320964017767,916087.055698246,0.0,1.0
1996-10-24,48.125,48.125,47.625,47.875,248600,12.5344255533094,12.5344255533094,12.4041977553529,12.4693116543311,954481.316205292,0.0,1.0
1996-10-25,47.875,48.0,47.375,47.875,160100,12.4693116543311,12.5018686038203,12.3390838563747,12.4693116543311,614692.110717893,0.0,1.0
1996-10-28,47.62,48.0,47.5,47.75,300300,12.4028954773734,12.5018686038203,12.3716408058638,12.436754704842,1152979.64302674,0.0,1.0
1996-10-29,48.12,48.12,47.5,47.5,224300,12.5331232753298,12.5331232753298,12.3716408058638,12.3716408058638,861183.26317316,0.0,1.0
1996-10-30,47.625,48.0,47.5,47.75,153000,12.4041977553529,12.5018686038203,12.3716408058638,12.436754704842,587432.185757885,0.0,1.0
1996-10-31,48.125,48.125,47.5,47.5,240700,12.5344255533094,12.5344255533094,12.3716408058638,12.3716408058638,924149.850404721,0.0,1.0
1996-11-01,47.625,48.5,47.625,48.125,240500,12.4041977553529,12.6320964017767,12.4041977553529,12.5344255533094,923381.965194583,0.0,1.0
1996-11-04,48.75,49.25,48.5,48.88,111100,12.697210300755,12.8274380987114,12.6320964017767,12.7310695282236,426560.234233338,0.0,1.0
1996-11-05,48.75,49.25,48.5,48.875,324200,12.697210300755,12.8274380987114,12.6320964017767,12.7297672502441,1244741.9256386,0.0,1.0
1996-11-06,49.875,50.25,48.5,49.0,322400,12.990222846157,13.0878936946243,12.6320964017767,12.7623241997332,1237830.95874733,0.0,1.0
1996-11-07,50.0,50.375,49.25,49.875,155500,13.0227797956461,13.1204506441135,12.8274380987114,12.990222846157,597030.750884647,0.0,1.0
1996-11-08,49.75,50.375,49.625,50.0,207800,12.9576658966679,13.1204506441135,12.9251089471788,13.0227797956461,797832.733336523,0.0,1.0
1996-11-11,51.25,51.25,49.75,50.0,125700,13.3483492905373,13.3483492905373,12.9576658966679,13.0227797956461,482615.854573632,0.0,1.0
1996-11-12,51.25,51.25,49.75,50.0,194200,13.3483492905373,13.3483492905373,12.9576658966679,13.0227797956461,745616.539046933,0.0,1.0
1996-11-13,50.875,51.25,50.0,51.125,146300,13.2506784420699,13.3483492905373,13.0227797956461,13.3157923410481,561708.03121816,0.0,1.0
1996-11-14,50.875,51.125,50.625,50.625,188700,13.2506784420699,13.3157923410481,13.1855645430917,13.1855645430917,724499.695768057,0.0,1.0
1996-11-15,50.75,50.875,50.25,50.625,240700,13.2181214925808,13.2506784420699,13.0878936946243,13.1855645430917,924149.850404723,0.0,1.0
1996-11-18,50.88,51.25,50.75,51.0,147100,13.2519807200495,13.3483492905373,13.2181214925808,13.283235391559,564779.572058723,0.0,1.0
1996-11-19,50.875,51.25,50.75,51.0,196900,13.3027695612525,13.4008243737433,13.2700846237556,13.3354544987494,753022.703571273,0.2,1.0
1996-11-20,50.875,51.125,50.5,50.75,214600,13.3027695612525,13.3681394362464,13.2047147487617,13.2700846237556,820714.434669351,0.0,1.0
1996-11-21,50.25,50.875,50.25,50.75,155800,13.1393448737678,13.3027695612525,13.1393448737678,13.2700846237556,595840.209326585,0.0,1.0
1996-11-22,50.125,50.375,49.5,50.0,139300,13.1066599362709,13.1720298112648,12.9432352487862,13.073974998774,532737.74813346,0.0,1.0
1996-11-25,50.75,51.25,50.0,50.25,297100,13.2700846237556,13.4008243737433,13.073974998774,13.1393448737678,1136226.74063497,0.0,1.0
1996-11-26,50.75,51.25,50.0,50.25,215600,13.2700846237556,13.4008243737433,13.073974998774,13.1393448737678,824538.826256811,0.0,1.0
1996-11-27,51.125,51.375,50.75,51.0,264800,13.3681394362464,13.4335093112402,13.2700846237556,13.3354544987494,1012698.89235994,0.0,1.0
1996-11-29,49.88,50.12,49.88,50.12,119900,13.0425974587769,13.105352538771,13.0425974587769,13.105352538771,458544.551336697,0.0,1.0
1996-12-02,49.75,49.75,48.88,49.25,183100,13.0086051237801,13.0086051237801,12.7811179588014,12.8778653737923,700246.099664297,0.0,1.0
1996-12-03,47.62,49.5,47.38,49.5,447300,12.4516537888323,12.9432352487862,12.3888987088382,12.9432352487862,1710650.35707177,0.0,1.0
1996-12-04,47.62,47.75,47.12,47.25,312500,12.4516537888323,12.4856461238291,12.3209140388446,12.3549063738414,1195122.37108189,0.0,1.0
1996-12-05,46.62,46.75,45.75,46.75,459300,12.1901742888568,12.2241666238536,11.9626871238782,12.2241666238536,1756543.05612131,0.0,1.0
1996-12-06,45.75,46.5,45.62,45.75,288300,11.9626871238782,12.1587967488598,11.9286947888814,11.9626871238782,1102572.0946653,0.0,1.0
1996-12-09,46.62,46.62,45.62,45.62,241900,12.1901742888568,12.1901742888568,11.9286947888814,11.9286947888814,925120.325007067,0.0,1.0
1996-12-10,45.5,46.88,45.38,46.62,156100,11.8973172488843,12.2581589588505,11.8659397088872,12.1901742888568,596987.526802823,0.0,1.0
1996-12-11,45.12,45.5,44.38,44.75,356700,11.7979550388936,11.8973172488843,11.6044602089118,11.7012076239027,1364160.47924771,0.0,1.0
1996-12-12,44.25,45.62,44.25,45.38,142800,11.570467873915,11.9286947888814,11.570467873915,11.8659397088872,546123.118689575,0.0,1.0
1996-12-13,44.88,45.0,43.88,44.0,376900,11.7351999588995,11.7665774988966,11.473720458924,11.5050979989211,1441413.18931444,0.0,1.0
1996-12-16,45.0,45.38,44.75,45.12,276800,11.7665774988966,11.8659397088872,11.7012076239027,11.7979550388936,1058591.59140949,0.0,1.0
1996-12-17,44.5,45.12,44.0,44.75,239500,11.6358377489088,11.7979550388936,11.5050979989211,11.7012076239027,915941.785197157,0.0,1.0
1996-12-18,43.75,44.25,43.5,44.0,326900,11.4397281239272,11.570467873915,11.3743582489333,11.5050979989211,1250193.60994134,0.0,1.0
1996-12-19,44.75,44.88,43.75,43.88,287200,11.7012076239027,11.7351999588995,11.4397281239272,11.473720458924,1098365.26391909,0.0,1.0
1996-12-20,45.5,47.0,45.5,47.0,682600,11.8973172488843,12.2895364988475,11.8973172488843,12.2895364988475,2610529.69760158,0.0,1.0
1996-12-23,45.25,46.0,44.88,45.62,126800,11.8319473738904,12.028056998872,11.7351999588995,11.9286947888814,484932.853290186,0.0,1.0
1996-12-24,44.88,45.38,44.62,45.25,67800,11.7351999588995,11.8659397088872,11.6672152889059,11.8319473738904,259293.749629926,0.0,1.0
1996-12-26,45.38,45.5,45.0,45.0,172500,11.8659397088872,11.8973172488843,11.7665774988966,11.7665774988966,659707.548837202,0.0,1.0
1996-12-27,45.25,45.5,45.0,45.38,95200,11.8319473738904,11.8973172488843,11.7665774988966,11.8659397088872,364082.079126386,0.0,1.0
1996-12-30,44.88,45.38,44.62,45.38,161100,11.7351999588995,11.8659397088872,11.6672152889059,11.8659397088872,616109.484740133,0.0,1.0
1996-12-31,43.75,45.0,43.75,44.75,212000,11.4397281239272,11.7665774988966,11.4397281239272,11.7012076239027,810771.016541951,0.0,1.0
1997-01-02,43.13,43.5,42.38,43.5,302900,11.2776108339424,11.3743582489333,11.0815012089608,11.3743582489333,1158408.21184225,0.0,1.0
1997-01-03,44.38,44.5,43.25,43.25,202300,11.6044602089118,11.6358377489088,11.3089883739395,11.3089883739395,773674.418143566,0.0,1.0
1997-01-06,44.5,45.0,44.13,44.25,245000,11.6358377489088,11.7665774988966,11.5390903339179,11.570467873915,936975.938928199,0.0,1.0
1997-01-07,44.13,44.38,43.88,44.25,212000,11.5390903339179,11.6044602089118,11.473720458924,11.570467873915,810771.01654195,0.0,1.0
1997-01-08,44.0,44.63,43.63,44.13,165400,11.5050979989211,11.6698300839056,11.4083505839302,11.5390903339179,632554.368566218,0.0,1.0
1997-01-09,44.88,45.0,43.88,43.88,173600,11.7351999588995,11.7665774988966,11.473720458924,11.473720458924,663914.379583408,0.0,1.0
1997-01-10,45.0,45.0,43.75,44.25,227600,11.7665774988966,11.7665774988966,11.4397281239272,11.570467873915,870431.525306355,0.0,1.0
1997-01-13,45.0,45.25,44.75,45.0,159000,11.7665774988966,11.8319473738904,11.7012076239027,11.7665774988966,608078.26240646,0.0,1.0
1997-01-14,45.0,45.5,44.88,45.25,232100,11.7665774988966,11.8973172488843,11.7351999588995,11.8319473738904,887641.287449934,0.0,1.0
1997-01-15,45.0,45.25,44.63,44.75,180100,11.7665774988966,11.8319473738904,11.6698300839056,11.7012076239027,688772.924901909,0.0,1.0
1997-01-16,44.75,45.13,44.5,45.0,303900,11.7012076239027,11.8005698338934,11.6358377489088,11.7665774988966,1162232.60342971,0.0,1.0
1997-01-17,45.5,45.75,44.5,45.0,400600,11.8973172488843,11.9626871238782,11.6358377489088,11.7665774988966,1532051.26993729,0.0,1.0
1997-01-20,45.25,45.63,44.88,45.25,153700,11.8319473738904,11.9313095838811,11.7351999588995,11.8319473738904,587808.986992915,0.0,1.0
1997-01-21,45.5,45.75,44.88,45.25,167200,11.8973172488843,11.9626871238782,11.7351999588995,11.8319473738904,639438.273423651,0.0,1.0
1997-01-22,44.13,45.5,43.88,45.5,966500,11.5390903339179,11.8973172488843,11.473720458924,11.8973172488843,3696274.46928205,0.0,1.0
1997-01-23,43.25,44.38,42.75,44.13,1735000,11.3089883739395,11.6044602089118,11.1782486239517,11.5390903339179,6635319.4042466,0.0,1.0
1997-01-24,42.88,44.0,42.75,43.0,379000,11.2122409589485,11.5050979989211,11.1782486239517,11.2436184989456,1449444.41164811,0.0,1.0
1997-01-27,43.63,43.75,42.38,42.63,419100,11.4083505839302,11.4397281239272,11.0815012089608,11.1468710839547,1602802.51430533,0.0,1.0
1997-01-28,44.5,46.0,44.13,45.13,644300,11.6358377489088,12.028056998872,11.5390903339179,11.8005698338934,2464055.49980179,0.0,1.0
1997-01-29,43.13,44.38,42.75,44.25,761700,11.2776108339424,11.6044602089118,11.1782486239517,11.570467873915,2913039.07216983,0.0,1.0
1997-01-30,42.88,43.25,42.63,43.0,690900,11.2122409589485,11.3089883739395,11.1468710839547,11.2436184989456,2642272.14777753,0.0,1.0
1997-01-31,42.38,42.88,42.13,42.75,745500,11.0815012089608,11.2122409589485,11.0161313339669,11.1782486239517,2851083.92845294,0.0,1.0
1997-02-03,43.38,43.63,42.38,42.5,525900,11.3429807089363,11.4083505839302,11.0815012089608,11.1128787489579,2011247.53584628,0.0,1.0
1997-02-04,44.25,44.5,43.13,43.38,518600,11.570467873915,11.6358377489088,11.2776108339424,11.3429807089363,1983329.4772578,0.0,1.0
1997-02-05,43.88,44.38,43.63,44.38,635500,11.473720458924,11.6044602089118,11.4083505839302,11.6044602089118,2430400.85383212,0.0,1.0
1997-02-06,43.0,44.0,42.63,43.88,587500,11.2436184989456,11.5050979989211,11.1468710839547,11.473720458924,2246830.05763394,0.0,1.0
1997-02-07,43.75,43.75,43.13,43.5,296500,11.4397281239272,11.4397281239272,11.2776108339424,11.3743582489333,1133932.10568249,0.0,1.0
1997-02-10,44.13,44.38,43.75,43.75,192600,11.5390903339179,11.6044602089118,11.4397281239272,11.4397281239272,736577.819745186,0.0,1.0
1997-02-11,44.13,44.5,44.0,44.13,289100,11.5390903339179,11.6358377489088,11.5050979989211,11.5390903339179,1105631.60793527,0.0,1.0
1997-02-12,44.38,44.5,43.88,44.13,253900,11.6044602089118,11.6358377489088,11.473720458924,11.5390903339179,971013.024056606,0.0,1.0
1997-02-13,44.63,44.63,44.25,44.5,441900,11.6698300839056,11.6698300839056,11.570467873915,11.6358377489088,1689998.64249948,0.0,1.0
1997-02-14,44.88,44.88,44.5,44.88,544200,11.7351999588995,11.7351999588995,11.6358377489088,11.7351999588995,2081233.90189684,0.0,1.0
1997-02-18,44.75,44.88,44.38,44.75,231300,11.7012076239027,11.7351999588995,11.6044602089118,11.7012076239027,884581.774179966,0.0,1.0
1997-02-19,44.5,44.88,44.38,44.75,506700,11.6358377489088,11.7351999588995,11.6044602089118,11.7012076239027,1937819.21736701,0.0,1.0
1997-02-20,45.0,45.13,44.25,44.5,444400,11.8188733988917,11.8530168109329,11.6218921755768,11.6875525833484,1692039.44615189,0.2,1.0
1997-02-21,45.38,45.38,45.0,45.13,463200,11.9186772187045,11.9186772187045,11.8188733988917,11.8530168109329,1763619.87276678,0.0,1.0
1997-02-24,45.13,45.63,45.0,45.25,379300,11.8530168109329,11.9843376264761,11.8188733988917,11.8845338066633,1444173.18165035,0.0,1.0
1997-02-25,45.25,45.38,45.0,45.13,348700,11.8845338066633,11.9186772187045,11.8188733988917,11.8530168109329,1327664.61492611,0.0,1.0
1997-02-26,45.25,45.5,45.0,45.25,303100,11.8845338066633,11.9501942144349,11.8188733988917,11.8845338066633,1154044.00569,0.0,1.0
1997-02-27,45.0,45.63,45.0,45.38,490800,11.8188733988917,11.9843376264761,11.8188733988917,11.9186772187045,1868706.03098863,0.0,1.0
1997-02-28,45.63,45.88,45.0,45.25,479100,11.9843376264761,12.0499980342478,11.8188733988917,11.8845338066633,1824158.63782938,0.0,1.0
1997-03-03,45.25,45.38,44.75,45.38,261600,11.8845338066633,11.9186772187045,11.75321299112,11.9186772187045,996034.021407144,0.0,1.0
1997-03-04,44.5,45.5,44.38,45.25,538000,11.6875525833484,11.9501942144349,11.656035587618,11.8845338066633,2048418.59142601,0.0,1.0
1997-03-05,45.0,45.38,44.25,44.25,485500,11.8188733988917,11.9186772187045,11.6218921755768,11.6218921755768,1848526.44263443,0.0,1.0
1997-03-06,45.38,45.38,44.88,45.0,457000,11.9186772187045,11.9186772187045,11.7873564031613,11.8188733988917,1740013.56186187,0.0,1.0
1997-03-07,45.63,46.0,45.38,45.63,258200,11.9843376264761,12.0815150299781,11.9186772187045,11.9843376264761,983088.625104457,0.0,1.0
1997-03-10,48.0,48.38,47.25,48.25,924300,12.6067982921511,12.706602111964,12.4098170688362,12.6724586999227,3519244.0595819,0.0,1.0
1997-03-11,48.13,48.63,48.0,48.5,674300,12.6409417041923,12.7722625197356,12.6067982921511,12.7381191076943,2567376.68438395,0.0,1.0
1997-03-12,48.38,48.63,48.0,48.25,218000,12.706602111964,12.7722625197356,12.6067982921511,12.6724586999227,830028.351172619,0.0,1.0
1997-03-13,48.25,48.63,48.0,48.13,510900,12.6724586999227,12.7722625197356,12.6067982921511,12.6409417041923,1945236.16795456,0.0,1.0
1997-03-14,50.0,50.38,48.38,48.5,572500,13.1320815543241,13.2318853741369,12.706602111964,12.7381191076943,2179776.28920332,0.0,1.0
1997-03-17,50.88,51.0,49.5,50.0,709700,13.3632061896802,13.3947231854105,13.0007607387808,13.1320815543241,2702161.10471196,0.0,1.0
1997-03-18,50.63,51.25,50.5,51.13,537800,13.2975457819085,13.4603835931822,13.2634023698673,13.4288665974518,2047657.09752586,0.0,1.0
1997-03-19,51.75,52.63,50.25,50.38,914900,13.5917044087254,13.8228290440815,13.1977419620957,13.2318853741369,3483453.84627446,0.0,1.0
1997-03-20,50.25,52.0,49.88,52.0,533700,13.1977419620957,13.657364816497,13.1005645585937,13.657364816497,2032046.4725726,0.0,1.0
1997-03-21,51.0,51.25,50.5,50.63,340400,13.3947231854105,13.4603835931822,13.2634023698673,13.2975457819085,1296062.61806955,0.0,1.0
1997-03-24,52.5,52.5,51.25,51.5,353300,13.7886856320403,13.7886856320403,13.4603835931822,13.5260440009538,1345178.97462975,0.0,1.0
1997-03-25,52.0,52.88,51.88,52.75,374500,13.657364816497,13.8884894518531,13.6258478207666,13.8543460398119,1425897.32804655,0.0,1.0
1997-03-26,52.75,52.75,51.88,52.0,261600,13.8543460398119,13.8543460398119,13.6258478207666,13.657364816497,996034.021407145,0.0,1.0
1997-03-27,52.38,52.88,51.88,52.75,354400,13.7571686363099,13.8884894518531,13.6258478207666,13.8543460398119,1349367.19108063,0.0,1.0
1997-03-31,50.0,52.13,49.88,51.63,344500,13.1320815543241,13.6915082285383,13.1005645585937,13.560187412995,1311673.24302279,0.0,1.0
1997-04-01,49.38,50.0,48.38,49.0,473300,12.9692437430504,13.1320815543241,12.706602111964,12.8694399232376,1802075.31472479,0.0,1.0
1997-04-02,49.75,50.5,48.88,48.88,382100,13.0664211465524,13.2634023698673,12.8379229275072,12.8379229275072,1454834.09625257,0.0,1.0
1997-04-03,50.5,50.5,49.38,49.5,347500,13.2634023698673,13.2634023698673,12.9692437430504,13.0007607387808,1323095.65152517,0.0,1.0
1997-04-04,50.0,50.25,49.63,50.25,253700,13.1320815543241,13.1977419620957,13.0349041508221,13.1977419620957,965955.012350888,0.0,1.0
1997-04-07,52.13,52.13,49.75,50.38,213900,13.6915082285383,13.6915082285383,13.0664211465524,13.2318853741369,814417.726219373,0.0,1.0
1997-04-08,51.75,52.0,51.25,51.88,246200,13.5917044087254,13.657364816497,13.4603835931822,13.6258478207666,937398.991094952,0.0,1.0
1997-04-09,51.13,51.63,50.63,51.38,280100,13.4288665974518,13.560187412995,13.2975457819085,13.4945270052234,1066472.20717179,0.0,1.0
1997-04-10,51.38,52.0,50.88,51.13,151700,13.4945270052234,13.657364816497,13.3632061896802,13.4288665974518,577593.123270123,0.0,1.0
1997-04-11,49.5,51.0,49.5,50.88,203400,13.0007607387808,13.3947231854105,13.0007607387808,13.3632061896802,774439.296461062,0.0,1.0
1997-04-14,50.38,50.38,49.13,49.63,111300,13.2318853741369,13.2318853741369,12.9035833352788,13.0349041508221,423771.355438133,0.0,1.0
1997-04-15,52.0,52.0,50.38,50.63,185500,13.657364816497,13.657364816497,13.2318853741369,13.2975457819085,706285.592396888,0.0,1.0
1997-04-16,53.25,53.5,51.63,52.0,382800,13.9856668553551,14.0513272631267,13.560187412995,13.657364816497,1457499.32490312,0.0,1.0
1997-04-17,51.38,53.38,51.25,53.25,195200,13.4945270052234,14.0198102673964,13.4603835931822,13.9856668553551,743218.046554568,0.0,1.0
1997-04-18,52.88,53.0,51.63,51.63,432100,13.8884894518531,13.9200064475835,13.560187412995,13.560187412995,1645207.57129216,0.0,1.0
1997-04-21,53.0,53.63,52.25,53.13,303100,13.9200064475835,14.085470675168,13.7230252242686,13.9541498596247,1154044.00569001,0.0,1.0
1997-04-22,55.0,55.13,52.63,53.0,358500,14.4452897097565,14.4794331217977,13.8228290440815,13.9200064475835,1364977.81603387,0.0,1.0
1997-04-23,55.0,55.13,53.88,55.13,472300,14.4452897097565,14.4794331217977,14.1511310829396,14.4794331217977,1798267.84522398,0.0,1.0
1997-04-24,52.75,55.25,52.38,54.88,261500,13.8543460398119,14.5109501175281,13.7571686363099,14.4137727140261,995653.274457066,0.0,1.0
1997-04-25,53.25,53.75,52.88,53.0,146600,13.9856668553551,14.1169876708984,13.8884894518531,13.9200064475835,558175.028816085,0.0,1.0
1997-04-28,53.63,54.25,52.88,53.0,181100,14.085470675168,14.2483084864416,13.8884894518531,13.9200064475835,689532.726593402,0.0,1.0
1997-04-29,53.88,54.5,53.13,54.13,349900,14.1511310829396,14.3139688942132,13.9541498596247,14.2167914907112,1332233.57832707,0.0,1.0
1997-04-30,54.25,54.75,53.75,54.13,310200,14.2483084864416,14.3796293019848,14.1169876708984,14.2167914907112,1181077.03914563,0.0,1.0
1997-05-01,53.38,54.25,53.0,54.25,170200,14.0198102673964,14.2483084864416,13.9200064475835,14.2483084864416,648031.30903477,0.0,1.0
1997-05-02,54.5,54.63,53.25,53.5,141400,14.3139688942132,14.3481123062545,13.9856668553551,14.0513272631267,538376.187411968,0.0,1.0
1997-05-05,57.0,57.25,54.38,54.75,270700,14.9705729719294,15.0362333797011,14.2824518984829,14.3796293019848,1030681.99386435,0.0,1.0
1997-05-06,56.38,56.88,56.0,56.38,429900,14.8077351606558,14.9390559761991,14.707931340843,14.8077351606558,1636831.13839041,0.0,1.0
1997-05-07,57.13,57.25,56.38,56.63,281500,15.0047163839707,15.0362333797011,14.8077351606558,14.8733955684274,1071802.6644729,0.0,1.0
1997-05-08,56.75,58.0,56.63,56.88,253200,14.9049125641578,15.2332146030159,14.8733955684274,14.9390559761991,964051.277600495,0.0,1.0
1997-05-09,57.75,57.75,56.25,56.88,185000,15.1675541952443,15.1675541952443,14.7735917486146,14.9390559761991,704381.857646491,0.0,1.0
1997-05-12,58.38,58.63,57.5,57.88,187100,15.3330184228288,15.3986788306004,15.1018937874727,15.2016976072855,712377.543598153,0.0,1.0
1997-05-13,56.63,58.25,56.38,57.75,336900,14.8733955684274,15.2988750107875,14.8077351606558,15.1675541952443,1282736.47481677,0.0,1.0
1997-05-14,56.25,57.38,56.13,56.88,293900,14.7735917486146,15.0703767917423,14.7420747528842,14.9390559761991,1119015.28628272,0.0,1.0
1997-05-15,57.0,57.0,55.75,56.25,186800,14.9705729719294,14.9705729719294,14.6422709330713,14.7735917486146,711235.302747918,0.0,1.0
1997-05-16,55.75,57.0,55.38,57.0,202000,14.6422709330713,14.9705729719294,14.5450935295693,14.9705729719294,769108.839159954,0.0,1.0
1997-05-19,55.88,56.38,55.38,55.5,202800,14.6764143451126,14.8077351606558,14.5450935295693,14.5766105252997,772154.814760584,0.0,1.0
1997-05-20,56.38,56.38,55.13,55.63,212900,14.8077351606558,14.8077351606558,14.4794331217977,14.610753937341,810610.256718584,0.0,1.0
1997-05-21,55.0,56.25,54.5,56.0,170200,14.4978180359738,14.8273139004277,14.3660196901922,14.7614147275369,645683.369509282,0.2,1.0
1997-05-22,55.38,55.5,54.75,55.13,166000,14.5979847787678,14.6296163817553,14.431918863083,14.532085605877,629749.937359229,0.0,1.0
1997-05-23,56.5,56.5,55.13,55.88,147000,14.8932130733185,14.8932130733185,14.532085605877,14.7297831245493,557670.125251849,0.0,1.0
1997-05-27,55.13,55.5,54.63,55.13,165500,14.532085605877,14.6296163817553,14.4002872600954,14.532085605877,627853.100198509,0.0,1.0
1997-05-28,56.0,56.0,55.13,55.25,216000,14.7614147275369,14.7614147275369,14.532085605877,14.5637172088646,819433.653431289,0.0,1.0
1997-05-29,55.5,56.0,54.88,55.75,163000,14.6296163817553,14.7614147275369,14.4661864329862,14.6955155546461,618368.914394909,0.0,1.0
1997-05-30,56.13,56.5,54.5,55.0,284800,14.7956822974401,14.8932130733185,14.3660196901922,14.4978180359738,1080438.44674644,0.0,1.0
1997-06-02,55.5,56.13,55.25,56.0,149600,14.6296163817553,14.7956822974401,14.5637172088646,14.7614147275369,567533.678487597,0.0,1.0
1997-06-03,55.13,55.5,54.63,55.25,313200,14.532085605877,14.6296163817553,14.4002872600954,14.5637172088646,1188178.79747537,0.0,1.0
1997-06-04,54.13,54.88,54.0,54.88,93700,14.2684889143138,14.4661864329862,14.2342213444106,14.4661864329862,355467.283919036,0.0,1.0
1997-06-05,54.63,55.38,54.38,54.38,108800,14.4002872600954,14.5979847787678,14.3343880872046,14.3343880872046,412751.766172797,0.0,1.0
1997-06-06,56.0,56.0,54.38,54.38,113100,14.7614147275369,14.7614147275369,14.3343880872046,14.3343880872046,429064.565754994,0.0,1.0
1997-06-09,55.88,56.38,55.5,56.0,95200,14.7297831245493,14.8615814703309,14.6296163817553,14.7614147275369,361157.795401198,0.0,1.0
1997-06-10,55.63,56.5,55.63,55.88,127200,14.6638839516586,14.8932130733185,14.6638839516586,14.7297831245493,482555.373687313,0.0,1.0
1997-06-11,55.75,56.5,55.63,55.88,96300,14.6955155546461,14.8932130733185,14.6638839516586,14.7297831245493,365330.837154783,0.0,1.0
1997-06-12,57.13,57.38,55.63,55.88,99700,15.0592789890033,15.1251781618941,14.6638839516586,14.7297831245493,378229.329847682,0.0,1.0
1997-06-13,57.0,57.38,56.63,57.0,172000,15.0250114191001,15.1251781618941,14.9274806432217,15.0250114191001,652511.983287877,0.0,1.0
1997-06-16,57.38,57.75,56.88,57.25,131100,15.1251781618941,15.2227089377725,14.9933798161125,15.0909105919909,497350.703540934,0.0,1.0
1997-06-17,56.75,57.5,56.75,57.38,126800,14.9591122462093,15.1568097648817,14.9591122462093,15.1251781618941,481037.903958737,0.0,1.0
1997-06-18,55.88,56.75,55.88,56.63,169500,14.7297831245493,14.9591122462093,14.7297831245493,14.9274806432217,643027.797484276,0.0,1.0
1997-06-19,57.25,57.88,56.0,56.13,184000,15.0909105919909,15.2569765076757,14.7614147275369,14.7956822974401,698036.07514517,0.0,1.0
1997-06-20,57.88,58.25,57.38,57.75,242300,15.2569765076757,15.354507283554,15.1251781618941,15.2227089377725,919207.288085188,0.0,1.0
1997-06-23,55.25,57.38,55.25,57.38,205600,14.5637172088646,15.1251781618941,14.5637172088646,15.1251781618941,779979.440488297,0.0,1.0
1997-06-24,57.88,57.88,55.5,55.5,200300,15.2569765076757,15.2569765076757,14.6296163817553,14.6296163817553,759872.96658466,0.0,1.0
1997-06-25,56.75,58.13,56.63,57.88,155400,14.9591122462093,15.3228756805665,14.9274806432217,15.2569765076757,589536.989551954,0.0,1.0
1997-06-26,56.5,57.5,56.5,56.88,150300,14.8932130733185,15.1568097648817,14.8932130733185,14.9933798161125,570189.250512605,0.0,1.0
1997-06-27,56.63,57.38,56.63,56.75,128800,14.9274806432217,15.1251781618941,14.9274806432217,14.9591122462093,488625.25260162,0.0,1.0
1997-06-30,55.38,57.0,55.38,56.63,228400,14.5979847787678,15.0250114191001,14.5979847787678,14.9274806432217,866475.215017156,0.0,1.0
1997-07-01,56.0,56.5,55.75,55.88,169600,14.7614147275369,14.8932130733185,14.6955155546461,14.7297831245493,643407.16491642,0.0,1.0
1997-07-02,57.0,57.0,55.88,55.88,115200,15.0250114191001,15.0250114191001,14.7297831245493,14.7297831245493,437031.28183002,0.0,1.0
1997-07-03,57.38,58.25,57.25,57.25,125100,15.1251781618941,15.354507283554,15.0909105919909,15.0909105919909,474588.657612287,0.0,1.0
1997-07-07,56.63,57.75,56.5,57.63,238200,14.9274806432217,15.2227089377725,14.8932130733185,15.1910773347849,903653.223367282,0.0,1.0
1997-07-08,57.13,57.13,56.38,56.75,188500,15.0592789890033,15.0592789890033,14.8615814703309,14.9591122462093,715107.609591656,0.0,1.0
1997-07-09,57.88,58.0,57.5,57.5,255900,15.2569765076757,15.2886081106632,15.1568097648817,15.1568097648817,970801.258856787,0.0,1.0
1997-07-10,58.13,58.13,57.5,57.88,185200,15.3228756805665,15.3228756805665,15.1568097648817,15.2569765076757,702588.484330898,0.0,1.0
1997-07-11,58.0,58.38,57.88,57.88,171800,15.2886081106632,15.3887748534572,15.2569765076757,15.2569765076757,651753.248423591,0.0,1.0
1997-07-14,58.25,58.5,57.75,58.0,120100,15.354507283554,15.4204064564448,15.2227089377725,15.2886081106632,455620.286005083,0.0,1.0
1997-07-15,58.25,58.88,58.0,58.63,180000,15.354507283554,15.5205731992388,15.2886081106632,15.454674026348,682861.377859408,0.0,1.0
1997-07-16,58.0,58.13,57.75,57.75,173800,15.2886081106632,15.3228756805665,15.2227089377725,15.2227089377725,659340.597066473,0.0,1.0
1997-07-17,57.13,58.0,57.13,57.75,191900,15.0592789890033,15.2886081106632,15.0592789890033,15.2227089377725,728006.102284556,0.0,1.0
1997-07-18,54.75,57.0,54.63,56.88,266200,14.431918863083,15.0250114191001,14.4002872600954,14.9933798161125,1009876.10436763,0.0,1.0
1997-07-21,54.38,55.13,54.25,54.63,297300,14.3343880872046,14.532085605877,14.3001205173014,14.4002872600954,1127859.37576445,0.0,1.0
1997-07-22,55.0,55.0,53.88,54.0,280200,14.4978180359738,14.4978180359738,14.202589741423,14.2342213444106,1062987.54486781,0.0,1.0
1997-07-23,55.38,55.88,55.38,55.75,256700,14.5979847787678,14.7297831245493,14.5979847787678,14.6955155546461,973836.19831394,0.0,1.0
1997-07-24,54.06,55.44,53.0,55.31,409500,14.2500371459044,14.6138005802616,13.9706246528474,14.5795330103583,1553509.63463015,0.0,1.0
1997-07-25,55.69,56.19,53.81,53.81,406300,14.6796997531523,14.8114980989339,14.1841379730136,14.1841379730136,1541369.87680154,0.0,1.0
1997-07-28,56.38,56.38,55.63,55.88,131600,14.8615814703309,14.8615814703309,14.6638839516586,14.7297831245493,499247.540701656,0.0,1.0
1997-07-29,55.88,56.13,55.75,56.13,176300,14.7297831245493,14.7956822974401,14.6955155546461,14.7956822974401,668824.782870076,0.0,1.0
1997-07-30,55.75,56.13,55.38,56.13,249600,14.6955155546461,14.7956822974401,14.5979847787678,14.7956822974401,946901.110631713,0.0,1.0
1997-07-31,55.25,55.56,55.0,55.38,208100,14.5637172088646,14.6454321832491,14.4978180359738,14.5979847787678,789463.6262919,0.0,1.0
1997-08-01,54.63,55.25,53.81,55.06,254900,14.4002872600954,14.5637172088646,14.1841379730136,14.5136338374676,967007.584535348,0.0,1.0
1997-08-04,54.25,54.88,54.25,54.63,249800,14.3001205173014,14.4661864329862,14.3001205173014,14.4002872600954,947659.845495998,0.0,1.0
1997-08-05,54.0,54.38,53.75,54.0,148300,14.2342213444106,14.3343880872046,14.1683221715198,14.2342213444106,562601.901869722,0.0,1.0
1997-08-06,53.5,54.63,53.25,54.13,588300,14.102422998629,14.4002872600954,14.0365238257382,14.2684889143138,2231818.60330383,0.0,1.0
1997-08-07,52.88,54.0,52.88,53.75,285000,13.9389930498599,14.2342213444106,13.9389930498599,14.1683221715198,1081197.18161072,0.0,1.0
1997-08-08,52.5,54.63,51.88,52.75,980800,13.8388263070659,14.4002872600954,13.6753963582967,13.9047254799567,3720835.77446947,0.0,1.0
1997-08-11,57.38,57.5,53.63,54.0,1168800,15.1251781618941,15.1568097648817,14.1366905685322,14.2342213444106,4434046.54690041,0.0,1.0
1997-08-12,57.13,58.5,56.5,57.38,434100,15.0592789890033,15.4204064564448,14.8932130733185,15.1251781618941,1646834.0229376,0.0,1.0
1997-08-13,55.25,57.13,55.0,56.75,511500,14.5637172088646,15.0592789890033,14.4978180359738,14.9591122462093,1940464.41541714,0.0,1.0
1997-08-14,55.88,56.38,55.13,55.63,302700,14.7297831245493,14.8615814703309,14.532085605877,14.6638839516586,1148345.21710024,0.0,1.0
1997-08-15,53.88,55.63,53.88,55.0,339200,14.202589741423,14.6638839516586,14.202589741423,14.4978180359738,1286814.32983284,0.0,1.0
1997-08-18,54.13,54.63,53.0,53.0,357000,14.2684889143138,14.4002872600954,13.9706246528474,13.9706246528474,1354341.73275449,0.0,1.0
1997-08-19,54.75,55.0,54.25,54.75,360200,14.431918863083,14.4978180359738,14.3001205173014,14.431918863083,1366481.4905831,0.0,1.0
1997-08-20,56.5,56.63,54.5,54.75,338400,14.8932130733185,14.9274806432217,14.3660196901922,14.431918863083,1283779.39037568,0.0,1.0
1997-08-21,55.75,56.25,55.25,56.25,573800,14.75350682679,14.8858252736671,14.621188379913,14.8858252736671,2168253.98703937,0.22,1.0
1997-08-22,56.13,56.25,54.75,55.5,287300,14.8540688464166,14.8858252736671,14.4888699330359,14.6873476033515,1085638.49856467,0.0,1.0
1997-08-25,55.25,56.25,55.13,56.13,174600,14.621188379913,14.8858252736671,14.5894319526625,14.8540688464166,659771.952138503,0.0,1.0
1997-08-26,54.38,55.63,54.25,55.0,252700,14.3909542823469,14.7217503995395,14.3565514861589,14.5550291564745,954893.312172969,0.0,1.0
1997-08-27,54.63,54.75,53.75,54.5,173300,14.4571135057855,14.4888699330359,14.2242330392819,14.4227107095974,654859.560742282,0.0,1.0
1997-08-28,54.5,55.13,54.0,54.38,187900,14.4227107095974,14.5894319526625,14.2903922627204,14.3909542823469,710029.494884451,0.0,1.0
1997-08-29,53.38,54.25,53.38,54.13,183800,14.1263173885929,14.3565514861589,14.1263173885929,14.3247950589084,694536.568173291,0.0,1.0
1997-09-02,54.88,54.88,53.75,54.0,256100,14.523272729224,14.523272729224,14.2242330392819,14.2903922627204,967741.105055387,0.0,1.0
1997-09-03,54.38,55.25,54.38,55.13,136900,14.3909542823469,14.621188379913,14.3909542823469,14.5894319526625,517312.601648118,0.0,1.0
1997-09-04,54.25,54.38,53.88,54.25,245800,14.3565514861589,14.3909542823469,14.2586358354699,14.3565514861589,928819.850146875,0.0,1.0
1997-09-05,53.88,55.0,53.88,54.25,220200,14.2586358354699,14.5550291564745,14.2586358354699,14.3565514861589,832083.52726746,0.0,1.0
1997-09-08,54.25,55.0,54.13,54.13,168200,14.3565514861589,14.5550291564745,14.3247950589084,14.3247950589084,635587.871418651,0.0,1.0
1997-09-09,54.38,54.5,53.88,54.13,174200,14.3909542823469,14.4227107095974,14.2586358354699,14.3247950589084,658260.447093515,0.0,1.0
1997-09-10,53.38,54.75,53.38,54.5,314100,14.1263173885929,14.4888699330359,14.1263173885929,14.4227107095974,1186909.33657906,0.0,1.0
1997-09-11,53.88,54.0,52.63,53.13,410100,14.2586358354699,14.2903922627204,13.9278397182773,14.0601581651543,1549670.54737686,0.0,1.0
1997-09-12,55.0,55.5,53.88,54.75,458400,14.5550291564745,14.6873476033515,14.2586358354699,14.4888699330359,1732184.7815595,0.0,1.0
1997-09-15,56.25,56.88,55.13,55.75,298800,14.8858252736671,15.0525465167321,14.5894319526625,14.75350682679,1129094.26860816,0.0,1.0
1997-09-16,58.75,58.88,56.88,57.0,358000,15.5474175080523,15.5818203042403,15.0525465167321,15.0843029439826,1352797.0152668,0.0,1.0
1997-09-17,58.25,60.0,57.88,58.75,242600,15.4150990611752,15.8782136252449,15.3171834104862,15.5474175080523,916727.809786949,0.0,1.0
1997-09-18,58.0,59.5,57.88,58.0,420300,15.3489398377367,15.7458951783678,15.3171834104862,15.3489398377367,1588213.92602413,0.0,1.0
1997-09-19,57.75,58.63,57.38,57.63,245300,15.2827806142982,15.5156610808018,15.1848649636092,15.2510241870477,926930.468840635,0.0,1.0
1997-09-22,57.75,58.13,57.63,57.88,112600,15.2827806142982,15.3833426339247,15.2510241870477,15.3171834104862,425488.670164923,0.0,1.0
1997-09-23,57.5,58.0,57.38,57.5,143000,15.2166213908597,15.3489398377367,15.1848649636092,15.2166213908597,540363.053584226,0.0,1.0
1997-09-24,57.38,58.25,57.38,57.63,184300,15.1848649636092,15.4150990611752,15.1848649636092,15.2510241870477,696425.949479531,0.0,1.0
1997-09-25,56.63,57.63,56.63,57.63,179000,14.9863872932936,15.2510241870477,14.9863872932936,15.2510241870477,676398.507633404,0.0,1.0
1997-09-26,56.5,57.0,56.25,56.63,86500,14.9519844971056,15.0843029439826,14.8858252736671,14.9863872932936,326862.96597927,0.0,1.0
1997-09-29,57.0,57.88,56.75,57.0,152700,15.0843029439826,15.3171834104862,15.0181437205441,15.0843029439826,577017.050925256,0.0,1.0
1997-09-30,56.5,57.13,56.38,57.0,262000,14.9519844971056,15.1187057401707,14.9202280698551,15.0843029439826,990035.804469003,0.0,1.0
1997-10-01,56.75,56.75,55.88,56.63,171900,15.0181437205441,15.0181437205441,14.7879096229781,14.9863872932936,649569.293084816,0.0,1.0
1997-10-02,56.13,56.38,55.88,56.0,207000,14.8540688464166,14.9202280698551,14.7879096229781,14.8196660502285,782203.860782761,0.0,1.0
1997-10-03,56.13,57.25,55.5,57.13,260300,14.8540688464166,15.1504621674212,14.6873476033515,15.1187057401707,983611.908027791,0.0,1.0
1997-10-06,56.25,56.63,56.0,56.38,108300,14.8858252736671,14.9863872932936,14.8196660502285,14.9202280698551,409239.99093127,0.0,1.0
1997-10-07,56.38,56.5,56.0,56.0,143600,14.9202280698551,14.9519844971056,14.8196660502285,14.8196660502285,542630.311151713,0.0,1.0
1997-10-08,55.38,56.25,55.0,56.13,218100,14.655591176101,14.8858252736671,14.5550291564745,14.8540688464166,824148.125781259,0.0,1.0
1997-10-09,55.38,55.88,54.88,55.13,244100,14.655591176101,14.7879096229781,14.523272729224,14.5894319526625,922395.953705664,0.0,1.0
1997-10-10,55.0,55.5,54.88,55.13,130400,14.5550291564745,14.6873476033515,14.523272729224,14.5894319526625,492750.644667014,0.0,1.0
1997-10-13,55.0,55.63,54.75,55.25,179800,14.5550291564745,14.7217503995395,14.4888699330359,14.621188379913,679421.517723383,0.0,1.0
1997-10-14,55.5,55.88,55.25,55.5,128700,14.6873476033515,14.7879096229781,14.621188379913,14.6873476033515,486326.748225805,0.0,1.0
1997-10-15,55.13,55.63,55.0,55.38,114400,14.5894319526625,14.7217503995395,14.5550291564745,14.655591176101,432290.442867382,0.0,1.0
1997-10-16,54.75,56.0,54.75,55.25,145600,14.4888699330359,14.8196660502285,14.4888699330359,14.621188379913,550187.836376669,0.0,1.0
1997-10-17,54.25,55.13,54.0,55.0,197200,14.3565514861589,14.5894319526625,14.2903922627204,14.5550291564745,745171.987180487,0.0,1.0
1997-10-20,54.25,54.38,53.63,54.25,241700,14.3565514861589,14.3909542823469,14.1924766120314,14.3565514861589,913326.923435719,0.0,1.0
1997-10-21,55.63,56.0,54.5,54.5,404300,14.7217503995395,14.8196660502285,14.4227107095974,14.4227107095974,1527753.7242245,0.0,1.0
1997-10-22,54.75,55.5,54.5,55.25,302300,14.4888699330359,14.6873476033515,14.4227107095974,14.621188379913,1142319.93775183,0.0,1.0
1997-10-23,54.63,54.88,54.13,54.25,318100,14.4571135057855,14.523272729224,14.3247950589084,14.3565514861589,1202024.38702897,0.0,1.0
1997-10-24,54.88,55.5,54.38,54.88,225300,14.523272729224,14.6873476033515,14.3909542823469,14.523272729224,851355.216591092,0.0,1.0
1997-10-27,51.63,54.88,51.63,54.63,238800,13.6632028245232,14.523272729224,13.6632028245232,14.4571135057855,902368.511859535,0.0,1.0
1997-10-28,53.63,53.75,50.63,51.0,605400,14.1924766120314,14.2242330392819,13.3985659307691,13.4964815814581,2287662.88559364,0.0,1.0
1997-10-29,54.88,55.38,53.25,53.38,312200,14.523272729224,14.655591176101,14.0919145924048,14.1263173885929,1179729.68761535,0.0,1.0
1997-10-30,55.0,55.88,54.0,54.38,242500,14.5550291564745,14.7879096229781,14.2903922627204,14.3909542823469,916349.933525698,0.0,1.0
1997-10-31,55.25,55.75,55.0,55.25,184000,14.621188379913,14.75350682679,14.5550291564745,14.621188379913,695292.320695788,0.0,1.0
1997-11-03,55.5,55.88,54.88,55.25,248300,14.6873476033515,14.7879096229781,14.523272729224,14.621188379913,938266.756678068,0.0,1.0
1997-11-04,56.0,56.13,54.88,55.25,228800,14.8196660502285,14.8540688464166,14.523272729224,14.621188379913,864580.885734766,0.0,1.0
1997-11-05,56.0,56.25,55.0,55.25,293100,14.8196660502285,14.8858252736671,14.5550291564745,14.621188379913,1107555.32171705,0.0,1.0
1997-11-06,55.56,55.81,55.19,55.69,147100,14.7032258169768,14.7693850404153,14.6053101662877,14.7376286131648,555855.980295381,0.0,1.0
1997-11-07,54.75,55.38,54.06,55.0,197700,14.4888699330359,14.655591176101,14.3062704763456,14.5550291564745,747061.368486727,0.0,1.0
1997-11-10,54.75,55.19,54.56,55.0,104000,14.4888699330359,14.6053101662877,14.4385889232227,14.5550291564745,392991.311697621,0.0,1.0
1997-11-11,55.0,55.13,54.56,55.0,176000,14.5550291564745,14.5894319526625,14.4385889232227,14.5550291564745,665062.21979597,0.0,1.0
1997-11-12,54.94,55.81,54.5,54.75,361800,14.5391509428492,14.7693850404153,14.4227107095974,14.4888699330359,1367156.31319422,0.0,1.0
1997-11-13,54.88,55.63,54.69,55.0,332300,14.523272729224,14.7217503995395,14.4729917194107,14.5550291564745,1255682.81612614,0.0,1.0
1997-11-14,55.56,55.94,54.88,54.88,723800,14.7032258169768,14.8037878366033,14.523272729224,14.523272729224,2735068.37891093,0.0,1.0
1997-11-17,56.69,57.19,56.06,56.19,265700,15.0022655069189,15.1345839537959,14.8355442638538,14.8699470600418,1004017.22613517,0.0,1.0
1997-11-18,58.0,58.06,56.0,57.06,498100,15.3489398377367,15.364818051362,14.8196660502285,15.1001811576079,1882201.65727485,0.0,1.0
1997-11-19,60.06,60.38,57.75,57.75,640600,15.952311955496,16.0373059585889,15.3387614956692,15.3387614956692,2411840.74805812,0.22,1.0
1997-11-20,59.88,60.88,59.75,60.0,499200,15.9045028287563,16.1701090884215,15.8699740149998,15.9363755799161,1879473.77681956,0.0,1.0
1997-11-21,61.75,62.5,60.63,60.75,509400,16.4011865343303,16.6003912290793,16.1037075235052,16.1355802746651,1917876.4862017,0.0,1.0
1997-11-24,60.75,61.63,60.63,61.63,403400,16.1355802746651,16.3693137831705,16.1037075235052,16.3693137831705,1518789.50634818,0.0,1.0
1997-11-25,61.5,62.31,60.81,60.81,209900,16.334784969414,16.5499260397429,16.151516650245,16.151516650245,790267.519540118,0.0,1.0
1997-11-26,61.0,61.94,61.0,61.5,360300,16.2019818395814,16.4516517236667,16.2019818395814,16.334784969414,1356519.23435114,0.0,1.0
1997-11-28,61.38,61.88,61.38,61.44,69700,16.3029122182542,16.4357153480868,16.3029122182542,16.3188485938341,262418.514111225,0.0,1.0
1997-12-01,62.38,62.88,61.63,61.63,134500,16.5685184779194,16.7013216077521,16.3693137831705,16.3693137831705,506388.667832997,0.0,1.0
1997-12-02,61.13,62.13,60.88,62.0,198600,16.2365106533379,16.5021169130031,16.1701090884215,16.4675880992466,747723.341499128,0.0,1.0
1997-12-03,60.75,61.56,60.75,61.38,191600,16.1355802746651,16.3507213449939,16.1355802746651,16.3029122182542,721368.540942764,0.0,1.0
1997-12-04,60.75,61.81,60.44,61.25,147100,16.1355802746651,16.4171229099102,16.0532423341688,16.2683834044977,553827.30883445,0.0,1.0
1997-12-05,61.25,61.94,60.56,61.25,114200,16.2683834044977,16.4516517236667,16.0851150853287,16.2683834044977,429959.74621954,0.0,1.0
1997-12-08,60.88,62.0,60.63,61.5,158900,16.1701090884215,16.4675880992466,16.1037075235052,16.334784969414,598253.972629466,0.0,1.0
1997-12-09,60.19,60.75,59.88,60.63,141100,15.9868407692525,16.1355802746651,15.9045028287563,16.1037075235052,531237.479786139,0.0,1.0
1997-12-10,60.56,60.81,59.63,60.44,202900,16.0851150853287,16.151516650245,15.83810126384,16.0532423341688,763912.718983751,0.0,1.0
1997-12-11,62.0,62.44,59.75,60.69,322900,16.4675880992466,16.5844548534994,15.8699740149998,16.1196438990851,1215709.29995,0.0,1.0
1997-12-12,62.75,63.88,62.13,63.5,428600,16.6667927939956,16.9669278674173,16.5021169130031,16.8659974887445,1613666.78835109,0.0,1.0
1997-12-15,63.31,63.88,62.88,62.88,190900,16.8155322994081,16.9669278674173,16.7013216077521,16.7013216077521,718733.060887131,0.0,1.0
1997-12-16,62.56,63.56,62.19,63.38,205900,16.6163276046592,16.8819338643245,16.518053288583,16.8341247375847,775207.633507909,0.0,1.0
1997-12-17,61.06,62.69,61.0,62.38,207300,16.2179182151613,16.6508564184157,16.2019818395814,16.5685184779194,780478.593619182,0.0,1.0
1997-12-18,60.94,61.38,60.56,61.0,237700,16.1860454640015,16.3029122182542,16.0851150853287,16.2019818395814,894933.727463961,0.0,1.0
1997-12-19,60.0,60.44,59.19,60.06,355300,15.9363755799161,16.0532423341688,15.7212345095872,15.952311955496,1337694.37681088,0.0,1.0
1997-12-22,60.5,61.06,60.13,60.13,162400,16.0691787097487,16.2179182151613,15.9709043936726,15.9709043936726,611431.372907648,0.0,1.0
1997-12-23,60.06,60.5,59.94,60.13,89300,15.952311955496,16.0691787097487,15.9204392043362,15.9709043936726,336211.955669045,0.0,1.0
1997-12-24,60.06,60.75,60.0,60.0,76900,15.952311955496,16.1355802746651,15.9363755799161,15.9363755799161,289526.3089692,0.0,1.0
1997-12-26,60.38,60.63,60.19,60.19,30500,16.0373059585889,16.1037075235052,15.9868407692525,15.9868407692525,114831.630995586,0.0,1.0
1997-12-29,60.88,61.19,60.5,60.63,64500,16.1701090884215,16.2524470289178,16.0691787097487,16.1037075235052,242840.662269355,0.0,1.0
1997-12-30,61.25,61.5,60.38,61.06,141700,16.2683834044977,16.334784969414,16.0373059585889,16.2179182151613,533496.46269097,0.0,1.0
1997-12-31,61.94,62.0,61.44,61.5,138500,16.4516517236667,16.4675880992466,16.3188485938341,16.334784969414,521448.553865204,0.0,1.0
1998-01-02,61.63,62.0,61.06,61.69,92400,16.3693137831705,16.4675880992466,16.2179182151613,16.3852501587504,347883.367344006,0.0,1.0
1998-01-05,61.31,62.44,60.69,61.69,244600,16.2843197800776,16.5844548534994,16.1196438990851,16.3852501587504,920912.030869523,0.0,1.0
1998-01-06,61.94,62.25,61.0,61.31,188600,16.4516517236667,16.533989664163,16.2019818395814,16.2843197800776,710073.626418611,0.0,1.0
1998-01-07,62.0,62.0,60.75,61.69,274200,16.4675880992466,16.4675880992466,16.1355802746651,16.3852501587504,1032355.18750786,0.0,1.0
1998-01-08,62.0,62.75,61.5,61.75,247600,16.4675880992466,16.6667927939956,16.334784969414,16.4011865343303,932206.94539368,0.0,1.0
1998-01-09,60.44,62.25,60.38,62.0,280700,16.0532423341688,16.533989664163,16.0373059585889,16.4675880992466,1056827.5023102,0.0,1.0
1998-01-12,61.81,61.94,60.06,60.06,467400,16.4171229099102,16.4516517236667,15.952311955496,15.952311955496,1759747.68286351,0.0,1.0
1998-01-13,62.38,62.38,61.44,61.94,223300,16.5685184779194,16.5685184779194,16.3188485938341,16.4516517236667,840718.137748017,0.0,1.0
1998-01-14,62.06,62.56,61.38,62.56,88000,16.4835244748266,16.6163276046592,16.3029122182542,16.6163276046592,331317.492708576,0.0,1.0
1998-01-15,61.5,62.0,61.25,61.81,118400,16.334784969414,16.4675880992466,16.2683834044977,16.4171229099102,445772.626553359,0.0,1.0
1998-01-16,61.5,62.19,61.25,61.5,177600,16.334784969414,16.518053288583,16.2683834044977,16.334784969414,668658.939830038,0.0,1.0
1998-01-20,62.0,62.38,61.44,61.75,94400,16.4675880992466,16.5685184779194,16.3188485938341,16.4011865343303,355413.310360111,0.0,1.0
1998-01-21,61.81,62.75,60.88,62.06,153000,16.4171229099102,16.6667927939956,16.1701090884215,16.4835244748266,576040.640731959,0.0,1.0
1998-01-22,61.06,61.69,60.56,61.56,159500,16.2179182151613,16.3852501587504,16.0851150853287,16.3507213449939,600512.955534296,0.0,1.0
1998-01-23,60.13,61.5,59.75,61.0,159100,15.9709043936726,16.334784969414,15.8699740149998,16.2019818395814,599006.966931075,0.0,1.0
1998-01-26,59.81,60.56,59.69,60.38,84100,15.8859103905797,16.0851150853287,15.8540376394199,16.0373059585889,316634.103827174,0.0,1.0
1998-01-27,60.44,61.88,59.81,59.81,257200,16.0532423341688,16.4357153480868,15.8859103905797,15.8859103905797,968350.671870979,0.0,1.0
1998-01-28,64.25,64.25,60.56,60.69,417800,17.0652021834935,17.0652021834935,16.0851150853287,16.1196438990851,1573005.09606413,0.0,1.0
1998-01-29,65.0,65.75,62.63,63.5,655900,17.2644068782424,17.4636115729914,16.6349200428358,16.8659974887445,2469444.81213132,0.0,1.0
1998-01-30,63.69,66.19,63.63,66.19,461200,16.9164626780809,17.5804783272441,16.900526302501,17.5804783272441,1736404.85951359,0.0,1.0
1998-02-02,62.75,64.5,62.63,63.94,301300,16.6667927939956,17.1316037484098,16.6349200428358,16.9828642429973,1134385.91537607,0.0,1.0
1998-02-03,63.81,64.13,62.19,62.25,271600,16.9483354292408,17.0333294323337,16.518053288583,16.533989664163,1022566.26158693,0.0,1.0
1998-02-04,63.69,64.38,63.5,63.56,179700,16.9164626780809,17.09973099725,16.8659974887445,16.8819338643245,676565.379996948,0.0,1.0
1998-02-05,62.94,63.75,62.56,63.63,195600,16.717257983332,16.9323990536609,16.6163276046592,16.900526302501,736428.426974973,0.0,1.0
1998-02-06,64.0,64.63,63.0,63.31,247400,16.9988006185772,17.1661325621663,16.7331943589119,16.8155322994081,931453.951092067,0.0,1.0
1998-02-09,64.19,64.31,63.69,64.25,142600,17.0492658079136,17.0811385590734,16.9164626780809,17.0652021834935,536884.937048216,0.0,1.0
1998-02-10,63.63,64.31,63.44,64.19,143200,16.900526302501,17.0811385590734,16.8500611131646,17.0492658079136,539143.919953049,0.0,1.0
1998-02-11,63.81,63.81,63.19,63.75,97700,16.9483354292408,16.9483354292408,16.7836595482483,16.9323990536609,367837.716336681,0.0,1.0
1998-02-12,64.56,64.63,63.0,63.06,171900,17.1475401239897,17.1661325621663,16.7331943589119,16.7491307344918,647198.602234142,0.0,1.0
1998-02-13,63.25,64.25,63.25,64.06,100900,16.7995959238282,17.0652021834935,16.7995959238282,17.0147369941571,379885.625162449,0.0,1.0
1998-02-17,64.56,64.56,63.5,63.5,174700,17.1475401239897,17.1475401239897,16.8659974887445,16.8659974887445,657740.522456688,0.0,1.0
1998-02-18,65.94,66.5,64.38,64.56,346000,17.5140767623278,17.6628162677403,17.09973099725,17.1475401239897,1302680.141786,0.0,1.0
1998-02-19,64.81,66.19,64.69,66.19,174600,17.213941688906,17.5804783272441,17.1820689377462,17.5804783272441,657364.025305883,0.0,1.0
1998-02-20,65.44,65.56,64.5,65.13,165900,17.4397070096215,17.4716869124509,17.1891977707914,17.3570922606456,622515.962797452,0.22,1.0
1998-02-23,66.69,67.0,65.81,65.81,285100,17.7728309974276,17.8554457464035,17.5383117100121,17.5383117100121,1069796.87157054,0.0,1.0
1998-02-24,67.0,67.0,65.38,66.44,234300,17.8554457464035,17.8554457464035,17.4237170582068,17.7062061998664,879177.155415566,0.0,1.0
1998-02-25,66.94,67.63,66.94,67.38,139100,17.8394557949888,18.0233402362577,17.8394557949888,17.9567154386965,521952.805455849,0.0,1.0
1998-02-26,67.13,67.13,66.38,66.69,79100,17.8900906411353,17.8900906411353,17.6902162484517,17.7728309974276,296811.408422413,0.0,1.0
1998-02-27,66.69,67.0,66.38,66.88,94400,17.7728309974276,17.8554457464035,17.6902162484517,17.8234658435741,354222.464665939,0.0,1.0
1998-03-02,66.13,66.63,65.88,66.44,80200,17.6235914508905,17.7568410460129,17.5569666533292,17.7062061998664,300939.000701359,0.0,1.0
1998-03-03,66.31,66.75,65.69,65.69,169000,17.6715613051345,17.7888209488422,17.5063318071827,17.5063318071827,634148.268310846,0.0,1.0
1998-03-04,68.25,69.44,66.75,66.75,408100,18.1885697342095,18.5057037706008,17.7888209488422,17.7888209488422,1531336.73548909,0.0,1.0
1998-03-05,68.75,68.94,67.63,67.88,274900,18.3218193293319,18.3724541754784,18.0233402362577,18.0899650338189,1031522.83407486,0.0,1.0
1998-03-06,70.75,71.44,68.75,68.75,361400,18.8548177098216,19.0387021510905,18.3218193293319,18.3218193293319,1356101.68146473,0.0,1.0
1998-03-09,71.69,71.69,70.19,70.5,188600,19.1053269486517,19.1053269486517,18.7055781632845,18.7881929122603,707694.458008434,0.0,1.0
1998-03-10,71.69,71.94,71.0,71.44,151900,19.1053269486517,19.1719517462129,18.9214425073828,19.0387021510905,569982.970156316,0.0,1.0
1998-03-11,71.0,71.94,70.56,71.69,122400,18.9214425073828,19.1719517462129,18.804182863675,19.1053269486517,459288.449948209,0.0,1.0
1998-03-12,70.88,71.31,70.44,70.75,137000,18.8894626045534,19.0040572563587,18.7722029608457,18.8548177098216,514072.856559679,0.0,1.0
1998-03-13,70.94,71.38,70.56,70.63,148600,18.9054525559681,19.0227121996758,18.804182863675,18.8228378069922,557600.193319476,0.0,1.0
1998-03-16,71.31,71.63,71.0,71.38,111400,19.0040572563587,19.089336997237,18.9214425073828,19.0227121996758,418012.527158746,0.0,1.0
1998-03-17,71.06,71.44,70.94,71.06,142300,18.9374324587975,19.0387021510905,18.9054525559681,18.9374324587975,533960.346630965,0.0,1.0
1998-03-18,71.19,71.75,70.75,71.06,85600,18.9720773535293,19.1213169000664,18.8548177098216,18.9374324587975,321201.726434369,0.0,1.0
1998-03-19,71.5,71.81,71.19,71.19,156300,19.0546921025052,19.1373068514811,18.9720773535293,18.9720773535293,586493.339272101,0.0,1.0
1998-03-20,72.88,73.0,71.19,71.81,204600,19.422460985043,19.4544408878724,18.9720773535293,19.1373068514811,767732.163884019,0.0,1.0
1998-03-23,71.94,72.5,71.88,72.5,106900,19.1719517462129,19.32119129275,19.1559617947982,19.32119129275,401126.922381239,0.0,1.0
1998-03-24,72.63,72.75,71.75,71.94,89900,19.3558361874818,19.3878160903112,19.1213169000664,19.1719517462129,337336.859888432,0.0,1.0
1998-03-25,72.81,73.38,72.63,72.63,209200,19.4038060417259,19.5557105801655,19.3558361874818,19.3558361874818,784993.004323248,0.0,1.0
1998-03-26,72.56,72.88,72.13,72.19,212800,19.3371812441647,19.422460985043,19.2225865923594,19.2385765437741,798501.488145254,0.0,1.0
1998-03-27,71.44,73.06,70.88,72.81,240500,19.0387021510905,19.4704308392871,18.8894626045534,19.4038060417259,902441.766442356,0.0,1.0
1998-03-30,71.06,71.63,70.81,71.19,188900,18.9374324587975,19.089336997237,18.8708076612362,18.9720773535293,708820.1649936,0.0,1.0
1998-03-31,71.63,72.31,71.0,71.0,213700,19.089336997237,19.2705564466035,18.9214425073828,18.9214425073828,801878.609100755,0.0,1.0
1998-04-01,72.81,72.88,71.13,71.63,151400,19.4038060417259,19.422460985043,18.9560874021146,19.089336997237,568106.791847704,0.0,1.0
1998-04-02,74.38,74.69,73.06,73.06,242900,19.8222097704103,19.9048245193862,19.4704308392871,19.4704308392871,911447.422323693,0.0,1.0
1998-04-03,74.88,75.63,74.13,74.13,279000,19.9554593655327,20.1553337582163,19.7555849728491,19.7555849728491,1046907.49620548,0.0,1.0
1998-04-06,75.44,76.13,74.88,74.88,182300,20.1046989120698,20.2885833533387,19.9554593655327,19.9554593655327,684054.611319924,0.0,1.0
1998-04-07,75.31,75.75,74.88,75.19,216800,20.070054017338,20.1873136610457,19.9554593655327,20.0380741145086,813510.914614149,0.0,1.0
1998-04-08,74.19,75.75,73.81,75.56,283400,19.7715749242638,20.1873136610457,19.6703052319707,20.1366788148992,1063417.86532126,0.0,1.0
1998-04-09,76.06,76.38,74.44,74.44,245800,20.2699284100216,20.3552081508999,19.838199721825,19.838199721825,922329.256513643,0.0,1.0
1998-04-13,75.31,76.06,74.63,76.06,284800,20.070054017338,20.2699284100216,19.8888345679715,20.2699284100216,1068671.16458538,0.0,1.0
1998-04-14,74.94,75.38,74.81,75.06,188700,19.9714493169474,20.0887089606551,19.9368044222156,20.0034292197768,708069.693670156,0.0,1.0
1998-04-15,74.75,75.19,74.56,74.81,143000,19.9208144708009,20.0380741145086,19.8701796246544,19.9368044222156,536586.996263022,0.0,1.0
1998-04-16,74.13,74.75,73.63,74.75,230300,19.7555849728491,19.9208144708009,19.6223353777267,19.9208144708009,864167.728946672,0.0,1.0
1998-04-17,74.94,74.94,73.5,74.19,183500,19.9714493169474,19.9714493169474,19.5876904829948,19.7715749242638,688557.439260592,0.0,1.0
1998-04-20,74.94,75.38,74.38,74.69,147000,19.9714493169474,20.0887089606551,19.8222097704103,19.9048245193862,551596.422731918,0.0,1.0
1998-04-21,73.0,74.31,72.19,74.31,258500,19.4544408878724,19.8035548270931,19.2385765437741,19.8035548270931,969984.185552389,0.0,1.0
1998-04-22,71.94,73.25,71.69,72.75,201200,19.1719517462129,19.5210656854336,19.1053269486517,19.3878160903112,754974.151385456,0.0,1.0
1998-04-23,70.69,71.44,69.0,70.94,362400,18.8388277584069,19.0387021510905,18.3884441268931,18.9054525559681,1359854.03808195,0.0,1.0
1998-04-24,68.94,69.75,67.19,69.75,1019600,18.3724541754784,18.5883185195767,17.90608059255,18.5883185195767,3825902.80692153,0.0,1.0
1998-04-27,70.0,70.19,68.31,68.5,470100,18.6549433171379,18.7055781632845,18.2045596856242,18.2551945317707,1763982.84575698,0.0,1.0
1998-04-28,70.06,70.38,69.75,70.25,393000,18.6709332685526,18.756213009431,18.5883185195767,18.7215681146991,1474676.15056901,0.0,1.0
1998-04-29,70.88,70.94,69.94,70.31,155100,18.8894626045534,18.9054525559681,18.6389533657232,18.7375580661138,581990.511331432,0.0,1.0
1998-04-30,73.25,73.75,71.0,71.13,359800,19.5210656854336,19.654315280556,18.9214425073828,18.9560874021146,1350097.91087717,0.0,1.0
1998-05-01,73.06,73.63,72.5,73.5,335700,19.4704308392871,19.6223353777267,19.32119129275,19.5876904829948,1259666.11640208,0.0,1.0
1998-05-04,72.81,73.25,72.56,72.81,101000,19.4038060417259,19.5210656854336,19.3371812441647,19.4038060417259,378988.018339618,0.0,1.0
1998-05-05,72.44,72.94,71.75,72.94,145400,19.3052013413353,19.4384509364577,19.1213169000664,19.4384509364577,545592.652144361,0.0,1.0
1998-05-06,71.75,72.25,71.69,72.25,201500,19.1213169000664,19.2545664951888,19.1053269486517,19.2545664951888,756099.858370623,0.0,1.0
1998-05-07,70.19,71.5,70.13,71.5,123700,18.7055781632845,19.0546921025052,18.6895882118698,19.0546921025052,464166.5135506,0.0,1.0
1998-05-08,71.13,72.0,70.44,70.44,107200,18.9560874021146,19.1879416976276,18.7722029608457,18.7722029608457,402252.629366406,0.0,1.0
1998-05-11,71.0,71.75,70.63,71.38,110800,18.9214425073828,19.1213169000664,18.8228378069922,19.0227121996758,415761.113188411,0.0,1.0
1998-05-12,70.81,70.94,69.88,70.75,165400,18.8708076612362,18.9054525559681,18.6229634143086,18.8548177098216,620639.784488841,0.0,1.0
1998-05-13,70.38,71.31,70.06,70.81,115300,18.756213009431,19.0040572563587,18.6709332685526,18.8708076612362,432646.717965919,0.0,1.0
1998-05-14,70.13,70.75,69.75,70.38,219600,18.6895882118698,18.8548177098216,18.5883185195767,18.756213009431,824017.513142375,0.0,1.0
1998-05-15,69.81,70.13,69.44,70.13,117700,18.6043084709914,18.6895882118698,18.5057037706008,18.6895882118698,441652.373847258,0.0,1.0
1998-05-18,69.19,69.94,68.63,69.88,107200,18.4390789730396,18.6389533657232,18.2898394265025,18.6229634143086,402252.629366407,0.0,1.0
1998-05-19,69.31,69.75,68.88,68.94,202500,18.471058875869,18.5883185195767,18.3564642240637,18.3724541754784,759852.214987847,0.0,1.0
1998-05-20,70.94,71.0,68.81,69.31,151500,18.9640823778219,18.9801219174705,18.3946787202978,18.5283415507025,566724.494540736,0.22,1.0
1998-05-21,70.31,71.25,70.13,71.19,173300,18.795667211512,19.0469533326729,18.7475485925663,19.0309137930243,648272.969662768,0.0,1.0
1998-05-22,70.31,70.63,70.25,70.5,87400,18.795667211512,18.881211422971,18.7796276718634,18.8464590870658,326942.051636041,0.0,1.0
1998-05-26,69.56,70.5,69.5,70.19,189200,18.5951729659049,18.8464590870658,18.5791334262563,18.7635881322149,707750.985921499,0.0,1.0
1998-05-27,69.06,69.63,68.63,69.56,127300,18.4615101355002,18.6138857621616,18.3465601013521,18.5951729659049,476198.205643799,0.0,1.0
1998-05-28,69.31,69.63,69.0,69.31,129400,18.5283415507025,18.6138857621616,18.4454705958516,18.5283415507025,484053.79269684,0.0,1.0
1998-05-29,69.13,70.31,69.13,69.19,239100,18.4802229317568,18.795667211512,18.4802229317568,18.4962624714054,894414.697324687,0.0,1.0
1998-06-01,71.0,71.06,69.13,69.5,219600,18.9801219174705,18.9961614571191,18.4802229317568,18.5791334262563,821469.9604036,0.0,1.0
1998-06-02,71.0,72.25,70.88,71.25,201100,18.9801219174705,19.3142789934823,18.9480428381734,19.0469533326729,752265.979222059,0.0,1.0
1998-06-03,70.75,71.81,70.63,71.13,91200,18.9132905022681,19.1966557027262,18.881211422971,19.0148742533757,341156.923446305,0.0,1.0
1998-06-04,70.56,71.0,69.38,70.5,127700,18.8624986267143,18.9801219174705,18.5470543469592,18.8464590870658,477694.507939618,0.0,1.0
1998-06-05,72.38,72.38,70.44,70.81,133000,19.3490313293875,19.3490313293875,18.8304195474172,18.9293300419167,497520.513359194,0.0,1.0
1998-06-08,72.38,73.19,72.06,73.19,168100,19.3490313293875,19.5655651146432,19.2634871179285,19.5655651146432,628821.039817147,0.0,1.0
1998-06-09,72.31,72.63,72.06,72.13,105500,19.3303185331309,19.4158627445899,19.2634871179285,19.2821999141852,394649.730521766,0.0,1.0
1998-06-10,72.12,73.25,71.88,72.06,122500,19.2795266575771,19.5816046542918,19.2153684989828,19.2634871179285,458242.578093993,0.0,1.0
1998-06-11,70.69,72.5,70.63,72.13,147900,18.8972509626196,19.3811104086847,18.881211422971,19.2821999141852,553257.77387838,0.0,1.0
1998-06-12,69.06,71.0,68.25,70.81,257300,18.4615101355002,18.9801219174705,18.2449763502445,18.9293300419167,962496.451784363,0.0,1.0
1998-06-15,69.75,70.5,69.13,69.31,238400,18.6459648414587,18.8464590870658,18.4802229317568,18.5283415507025,891796.168307005,0.0,1.0
1998-06-16,70.75,70.88,69.0,70.25,157600,18.9132905022681,18.9480428381734,18.4454705958516,18.7796276718634,589543.104551948,0.0,1.0
1998-06-17,71.88,73.38,70.88,71.0,286100,19.2153684989828,19.616356990197,18.9480428381734,18.9801219174705,1070230.2170832,0.0,1.0
1998-06-18,71.75,72.13,70.56,72.13,131200,19.1806161630776,19.2821999141852,18.8624986267143,19.2821999141852,490787.153028016,0.0,1.0
1998-06-19,71.69,72.25,70.63,72.25,263400,19.164576623429,19.3142789934823,18.881211422971,19.3142789934823,985315.061795576,0.0,1.0
1998-06-22,71.38,72.44,71.31,71.44,164800,19.0817056685781,19.3650708690361,19.0629928723214,19.0977452082267,616476.545876654,0.0,1.0
1998-06-23,71.81,72.0,71.31,71.63,97200,19.1966557027262,19.2474475782799,19.0629928723214,19.1485370837805,363601.45788356,0.0,1.0
1998-06-24,71.81,72.0,71.38,71.81,198000,19.1966557027262,19.2474475782799,19.0817056685781,19.1966557027262,740669.636429474,0.0,1.0
1998-06-25,70.38,72.06,70.0,72.0,215300,18.8143800077686,19.2634871179285,18.7127962566611,19.2474475782799,805384.710723568,0.0,1.0
1998-06-26,71.5,71.88,70.13,70.13,146600,19.1137847478752,19.2153684989828,18.7475485925663,18.7475485925663,548394.791416976,0.0,1.0
1998-06-29,71.44,72.5,71.06,71.75,126200,19.0977452082267,19.3811104086847,18.9961614571191,19.1806161630776,472083.374330301,0.0,1.0
1998-06-30,69.0,71.69,69.0,71.5,305500,18.4454705958516,19.164576623429,18.4454705958516,19.1137847478752,1142800.87843033,0.0,1.0
1998-07-01,70.38,70.75,69.5,69.5,177700,18.8143800077686,18.9132905022681,18.5791334262563,18.5791334262563,664732.294916758,0.0,1.0
1998-07-02,70.44,70.94,70.06,70.25,86700,18.8304195474172,18.9640823778219,18.7288357963096,18.7796276718634,324323.522618362,0.0,1.0
1998-07-06,71.88,71.88,70.56,70.69,110600,19.2153684989828,19.2153684989828,18.8624986267143,18.8972509626196,413727.584793435,0.0,1.0
1998-07-07,70.5,72.31,70.44,72.0,176500,18.8464590870658,19.3303185331309,18.8304195474172,19.2474475782799,660243.388029305,0.0,1.0
1998-07-08,66.75,70.94,66.75,70.38,504800,17.8439878590304,18.9640823778219,17.8439878590304,18.8143800077686,1888333.49732121,0.0,1.0
1998-07-09,66.0,67.25,64.31,65.0,2924300,17.6434936134233,17.9776506894351,17.1917132466553,17.3761679526138,10939092.009145,0.0,1.0
1998-07-10,65.0,66.0,65.0,66.0,588500,17.3761679526138,17.6434936134233,17.3761679526138,17.6434936134233,2201434.75272095,0.0,1.0
1998-07-13,64.5,65.06,63.81,65.06,1003800,17.2425051222091,17.3922074922624,17.0580504162506,17.3922074922624,3754970.61135307,0.0,1.0
1998-07-14,64.94,65.38,64.38,64.38,660800,17.3601284129653,17.4777517037214,17.210426042912,17.210426042912,2471891.39268988,0.0,1.0
1998-07-15,63.56,64.94,63.5,64.94,701100,16.9912190010482,17.3601284129653,16.9751794613997,17.3601284129653,2622643.84899347,0.0,1.0
1998-07-16,65.06,65.38,63.75,63.81,906100,17.3922074922624,17.4777517037214,17.042010876602,17.0580504162506,3389498.77559974,0.0,1.0
1998-07-17,65.75,66.25,65.0,65.06,451400,17.5766621982209,17.7103250286256,17.3761679526138,17.3922074922624,1688577.14082962,0.0,1.0
1998-07-20,64.69,65.75,64.63,65.75,832200,17.2932969977629,17.5766621982209,17.2772574581143,17.5766621982209,3113056.92644753,0.0,1.0
1998-07-21,65.0,65.25,64.38,64.63,923700,17.3761679526138,17.4429993678162,17.210426042912,17.2772574581143,3455336.0766157,0.0,1.0
1998-07-22,64.25,65.25,63.88,65.0,807500,17.1756737070068,17.4429993678162,17.0767632125073,17.3761679526138,3020660.25968081,0.0,1.0
1998-07-23,62.25,64.0,62.13,64.0,958200,16.6410223853879,17.1088422918044,16.6089433060907,17.1088422918044,3584392.14962991,0.0,1.0
1998-07-24,64.88,65.75,63.0,63.75,583900,17.3440888733167,17.5766621982209,16.841516630995,17.042010876602,2184227.27631905,0.0,1.0
1998-07-27,65.13,65.75,63.63,64.75,314000,17.4109202885191,17.5766621982209,17.0099317973049,17.3093365374115,1174597.30221644,0.0,1.0
1998-07-28,63.75,65.0,63.5,64.88,460300,17.042010876602,17.3761679526138,16.9751794613997,17.3440888733167,1721869.86691156,0.0,1.0
1998-07-29,64.63,64.69,63.63,63.75,355900,17.2772574581143,17.2932969977629,17.0099317973049,17.042010876602,1331334.96770329,0.0,1.0
1998-07-30,64.94,65.31,64.25,64.38,328600,17.3601284129653,17.4590389074648,17.1756737070068,17.210426042912,1229212.33601376,0.0,1.0
1998-07-31,63.13,65.06,62.5,64.88,538500,16.8762689669002,17.3922074922624,16.7078538005902,17.3440888733167,2014396.9657438,0.0,1.0
1998-08-03,64.13,65.13,63.06,63.13,465700,17.1435946277096,17.4109202885191,16.8575561706435,16.8762689669002,1742069.94790509,0.0,1.0
1998-08-04,60.5,64.63,60.5,64.06,372600,16.1732024789713,17.2772574581143,16.1732024789713,17.124881831453,1393805.58855365,0.0,1.0
1998-08-05,61.5,62.31,61.0,61.5,646900,16.4405281397808,16.6570619250364,16.3068653093761,16.4405281397808,2419894.88791024,0.0,1.0
1998-08-06,62.06,62.63,61.38,61.63,230900,16.5902305098341,16.7426061364955,16.4084490604837,16.475280475686,863740.500260433,0.0,1.0
1998-08-07,62.13,62.75,61.63,61.81,265600,16.6089433060907,16.7746852157926,16.475280475686,16.5233990946317,993544.724422572,0.0,1.0
1998-08-10,62.13,63.25,61.88,62.13,382700,16.6089433060907,16.9083480461973,16.5421118908884,16.6089433060907,1431587.22152304,0.0,1.0
1998-08-11,62.19,62.31,61.63,62.13,276500,16.6249828457393,16.6570619250364,16.475280475686,16.6089433060907,1034318.96198359,0.0,1.0
1998-08-12,63.63,63.75,63.13,63.19,263000,17.0099317973049,17.042010876602,16.8762689669002,16.8923085065487,983818.759499758,0.0,1.0
1998-08-13,63.06,64.69,63.06,64.31,291600,16.8575561706435,17.2932969977629,16.8575561706435,17.1917132466553,1090804.37365068,0.0,1.0
1998-08-14,61.56,63.63,61.25,63.25,296000,16.4565676794294,17.0099317973049,16.3736967245784,16.9083480461973,1107263.69890467,0.0,1.0
1998-08-17,62.63,63.19,61.63,61.81,209500,16.7426061364955,16.8923085065487,16.475280475686,16.5233990946317,783688.327434216,0.0,1.0
1998-08-18,64.38,64.44,62.56,62.56,175700,17.210426042912,17.2264655825606,16.7238933402388,16.7238933402388,657250.78343767,0.0,1.0
1998-08-19,63.38,64.63,63.13,64.63,119000,16.9431003821025,17.2772574581143,16.8762689669002,17.2772574581143,445149.933005595,0.0,1.0
1998-08-20,64.13,64.31,63.13,63.31,118300,17.1435946277096,17.1917132466553,16.8762689669002,16.9243875858459,442531.403987915,0.0,1.0
1998-08-21,64.19,64.31,62.44,63.75,188400,17.2237923259525,17.2559913457237,16.7542232876222,17.105729253458,702133.175501535,0.24,1.0
1998-08-24,65.0,65.19,64.31,64.31,289400,17.4411357094082,17.4921174907126,17.2559913457237,17.2559913457237,1078542.14962922,0.0,1.0
1998-08-25,66.81,68.25,65.06,65.06,674200,17.926804257624,18.3131924948786,17.4572352192938,17.4572352192938,2512623.07284042,0.0,1.0
1998-08-26,66.81,67.44,66.56,66.63,230000,17.926804257624,18.0958491114229,17.859722966434,17.8785057279672,857168.950983829,0.0,1.0
1998-08-27,66.44,68.06,66.31,66.56,386500,17.8275239466627,18.2622107135741,17.7926416752439,17.859722966434,1440416.51980544,0.0,1.0
1998-08-28,69.44,70.75,66.31,66.5,644600,18.6324994409431,18.9840054067789,17.7926416752439,17.8436234565483,2402309.15567033,0.0,1.0
1998-08-31,70.0,70.63,69.5,69.63,1049500,18.7827615332088,18.9518063870077,18.6485989508287,18.6834812222475,3911299.19155447,0.0,1.0
1998-09-01,69.31,70.38,68.0,70.0,738200,18.5976171695243,18.8847250958176,18.2461112036885,18.7827615332088,2751139.65050549,0.0,1.0
1998-09-02,66.25,69.06,66.13,69.06,791600,17.7765421653583,18.5305358783343,17.7443431455871,18.5305358783343,2950151.91999478,0.0,1.0
1998-09-03,64.38,65.25,63.25,65.25,702500,17.2747741072569,17.5082170005982,16.9715666710779,17.5082170005982,2618092.12202669,0.0,1.0
1998-09-04,65.81,65.88,63.63,64.38,319400,17.6584790928639,17.6772618543971,17.0735302336868,17.2747741072569,1190346.79540972,0.0,1.0
1998-09-08,68.44,68.69,65.19,65.81,258000,18.364174276183,18.431255567373,17.4921174907126,17.6584790928639,961519.953712295,0.0,1.0
1998-09-09,67.06,68.19,66.88,68.19,165600,17.993885548814,18.297092984993,17.9455870191572,18.297092984993,617161.644708358,0.0,1.0
1998-09-10,65.31,66.63,64.75,66.63,300500,17.5243165104838,17.8785057279672,17.3740544182181,17.8785057279672,1119909.868568,0.0,1.0
1998-09-11,66.38,66.81,64.06,64.38,185900,17.8114244367771,17.926804257624,17.1889100545336,17.2747741072569,692816.121686496,0.0,1.0
1998-09-14,67.31,67.63,66.25,66.63,218100,18.060966840004,18.1468308927273,17.7765421653583,17.8785057279672,812819.774824234,0.0,1.0
1998-09-15,68.31,68.63,66.38,67.0,320200,18.3292920047642,18.4151560574874,17.8114244367771,17.9777860389284,1193328.25263053,0.0,1.0
1998-09-16,67.38,68.25,66.13,68.25,704000,18.0797496015373,18.3131924948786,17.7443431455871,18.3131924948786,2623682.35431571,0.0,1.0
1998-09-17,65.56,66.75,65.26,65.88,182600,17.5913978016738,17.9107047477384,17.5109002522458,17.6772618543971,680517.610650641,0.0,1.0
1998-09-18,65.0,66.19,64.88,65.63,333500,17.4411357094082,17.7604426554727,17.4089366896369,17.610180563207,1242894.97892655,0.0,1.0
1998-09-21,64.88,64.88,64.0,64.75,411300,17.4089366896369,17.4089366896369,17.172810544648,17.3740544182181,1532841.69365065,0.0,1.0
1998-09-22,66.06,66.38,64.56,64.88,338900,17.7255603840539,17.8114244367771,17.3230726369137,17.4089366896369,1263019.81516704,0.0,1.0
1998-09-23,68.63,68.63,66.56,66.56,443800,18.4151560574874,18.4151560574874,17.859722966434,17.859722966434,1653963.39324619,0.0,1.0
1998-09-24,67.44,69.38,66.63,68.38,213000,18.0958491114229,18.6163999310575,17.8785057279672,18.3480747662974,793812.985041545,0.0,1.0
1998-09-25,67.13,67.94,66.88,67.31,182900,18.0126683103472,18.2300116938029,17.9455870191572,18.060966840004,681635.657108446,0.0,1.0
1998-09-28,69.88,69.88,67.88,68.0,281000,18.7505625134376,18.7505625134376,18.2139121839173,18.2461112036885,1047236.84881068,0.0,1.0
1998-09-29,69.56,69.94,68.56,69.63,185000,18.6646984607143,18.7666620233232,18.3963732959542,18.6834812222475,689461.982313082,0.0,1.0
1998-09-30,68.44,69.56,67.5,69.31,538300,18.364174276183,18.6646984607143,18.1119486213085,18.5976171695243,2006148.02745476,0.0,1.0
1998-10-01,67.81,69.0,67.25,68.19,420200,18.1951294223841,18.5144363684487,18.0448673301184,18.297092984993,1566010.4052322,0.0,1.0
1998-10-02,70.19,71.5,68.0,68.0,431300,18.8337433145132,19.185249280349,18.2461112036885,18.2461112036885,1607378.12417098,0.0,1.0
1998-10-05,71.44,72.25,69.5,71.13,538100,19.1691497704634,19.3864931539191,18.6485989508287,19.0859689693877,2005402.66314956,0.0,1.0
1998-10-06,72.13,72.75,71.06,71.19,533600,19.3542941341478,19.5206557362991,19.0671862078545,19.1020684792733,1988631.96628249,0.0,1.0
1998-10-07,72.69,73.5,71.5,72.06,658300,19.5045562264135,19.7218996098692,19.185249280349,19.3355113726146,2453366.61057676,0.0,1.0
1998-10-08,74.75,74.88,71.5,72.0,825900,20.0573060658194,20.0921883372382,19.185249280349,19.319411862729,3077981.89833715,0.0,1.0
1998-10-09,73.75,73.81,71.75,73.13,772300,19.7889809010593,19.8050804109449,19.252330571539,19.622619298908,2878224.26454265,0.0,1.0
1998-10-12,72.56,74.25,72.38,74.19,593100,19.4696739549947,19.9231434834393,19.4213754253379,19.9070439735537,2210377.84708048,0.0,1.0
1998-10-13,71.69,72.69,71.0,72.31,379500,19.2362310616534,19.5045562264135,19.0510866979689,19.4025926638047,1414328.76912332,0.0,1.0
1998-10-14,72.13,73.38,71.69,71.94,356500,19.3542941341478,19.689700590098,19.2362310616534,19.3033123528434,1328611.87402494,0.0,1.0
1998-10-15,73.88,74.31,71.25,72.13,294800,19.8238631724781,19.9392429933249,19.1181679891589,19.3542941341478,1098666.98586971,0.0,1.0
1998-10-16,72.13,74.25,71.56,74.25,300600,19.3542941341478,19.9231434834393,19.2013487902346,19.9231434834393,1120282.55072061,0.0,1.0
1998-10-19,73.13,73.25,71.56,71.56,163200,19.622619298908,19.6548183186792,19.2013487902346,19.2013487902346,608217.273045917,0.0,1.0
1998-10-20,73.19,74.0,72.94,73.38,137400,19.6387188087936,19.8560621922493,19.5716375176036,19.689700590098,512065.277674687,0.0,1.0
1998-10-21,74.94,75.69,72.5,73.13,181300,20.1082878471238,20.3095317206939,19.4535744451091,19.622619298908,675672.742666819,0.0,1.0
1998-10-22,75.56,75.81,73.44,74.75,116700,20.2746494492751,20.3417307404651,19.7058000999836,20.0573060658194,434920.072086143,0.0,1.0
1998-10-23,73.63,75.38,73.5,75.0,183500,19.756781881288,20.2263509196183,19.7218996098692,20.1243873570094,683871.750024057,0.0,1.0
1998-10-26,72.19,73.94,72.19,73.38,199100,19.3703936440335,19.8399626823637,19.3703936440335,19.689700590098,742010.165829913,0.0,1.0
1998-10-27,71.38,73.5,71.31,73.0,214800,19.1530502605778,19.7218996098692,19.1342674990445,19.5877370274892,800521.263788375,0.0,1.0
1998-10-28,67.13,71.38,67.13,71.38,822600,18.0126683103472,19.1530502605778,18.0126683103472,19.1530502605778,3065683.3873013,0.0,1.0
1998-10-29,66.31,67.13,64.31,67.13,2330200,17.7926416752439,18.0126683103472,17.2559913457237,18.0126683103472,8684239.51992401,0.0,1.0
1998-10-30,67.81,68.19,66.56,66.56,641300,18.1951294223841,18.297092984993,17.859722966434,17.859722966434,2390010.64463448,0.0,1.0
1998-11-02,69.31,69.81,68.06,68.25,329000,18.5976171695243,18.7317797519044,18.2622107135741,18.3131924948786,1226124.28205948,0.0,1.0
1998-11-03,68.5,69.44,68.38,69.31,358900,18.3802737860686,18.6324994409431,18.3480747662974,18.5976171695243,1337556.24568738,0.0,1.0
1998-11-04,67.69,68.94,67.5,67.88,321200,18.1629304026129,18.4983368585631,18.1119486213085,18.2139121839173,1197055.07415655,0.0,1.0
1998-11-05,68.5,69.44,67.31,67.75,270100,18.3802737860686,18.6324994409431,18.060966840004,18.1790299124985,1006614.4941771,0.0,1.0
1998-11-06,67.0,68.38,66.25,68.25,438100,17.9777860389284,18.3480747662974,17.7765421653583,18.3131924948786,1632720.5105479,0.0,1.0
1998-11-09,67.0,68.94,66.63,67.38,595600,17.9777860389284,18.4983368585631,17.8785057279672,18.0797496015373,2219694.90089552,0.0,1.0
1998-11-10,66.0,66.63,65.5,66.5,440100,17.7094608741683,17.8785057279672,17.5752982917882,17.8436234565483,1640174.15359993,0.0,1.0
1998-11-11,65.81,66.38,65.38,66.25,272100,17.6584790928639,17.8114244367771,17.543099272017,17.7765421653583,1014068.13722913,0.0,1.0
1998-11-12,65.13,66.25,65.06,65.69,367700,17.476017980827,17.7765421653583,17.4572352192938,17.6262800730926,1370352.27511632,0.0,1.0
1998-11-13,65.81,66.5,65.0,65.63,521300,17.6584790928639,17.8436234565483,17.4411357094082,17.610180563207,1942792.06151248,0.0,1.0
1998-11-16,67.5,67.69,66.0,66.0,315200,18.1119486213085,18.1629304026129,17.7094608741683,17.7094608741683,1174694.14500045,0.0,1.0
1998-11-17,66.88,68.56,66.38,67.69,333200,17.9455870191572,18.3963732959542,17.8114244367771,18.1629304026129,1241776.93246875,0.0,1.0
1998-11-18,67.44,68.0,67.0,67.19,364900,18.0958491114229,18.2461112036885,17.9777860389284,18.0287678202328,1359917.17484347,0.0,1.0
1998-11-19,67.19,67.56,66.75,67.0,320300,18.0931658597753,18.1928007960473,17.974681070695,18.0420019735815,1189452.25875839,0.24,1.0
1998-11-20,68.19,68.25,66.75,67.94,351400,18.3624494713213,18.378606488014,17.974681070695,18.2951285684348,1304943.87676459,0.0,1.0
1998-11-23,69.38,70.25,68.06,68.69,273700,18.682896969061,18.917173711106,18.3274426018203,18.4970912770942,1016400.50959155,0.0,1.0
1998-11-24,68.94,69.94,68.69,69.94,365500,18.5644121799807,18.8336957915267,18.4970912770942,18.8336957915267,1357305.02833654,0.0,1.0
1998-11-25,68.75,69.19,68.44,69.19,111300,18.513248293787,18.6317330828672,18.4297703742077,18.6317330828672,413318.877301935,0.0,1.0
1998-11-27,68.75,69.13,68.63,68.75,45000,18.513248293787,18.6155760661745,18.4809342604015,18.513248293787,167110.058208329,0.0,1.0
1998-11-30,67.25,68.88,67.25,68.5,152000,18.109322876468,18.548255163288,18.109322876468,18.4459273909005,564460.641059246,0.0,1.0
1998-12-01,67.63,67.75,67.19,67.5,145700,18.2116506488555,18.243964682241,18.0931658597753,18.1766437793545,541065.232910079,0.0,1.0
1998-12-02,66.88,67.63,66.0,67.63,152100,18.009687940196,18.2116506488555,17.7727183620355,18.2116506488555,564831.996744153,0.0,1.0
1998-12-03,66.0,66.75,65.88,66.38,163300,17.7727183620355,17.974681070695,17.74040432865,17.875046134423,606423.833453783,0.0,1.0
1998-12-04,67.0,67.31,65.94,66.0,182100,18.0420019735815,18.1254798931608,17.7565613453428,17.7727183620355,676238.702216373,0.0,1.0
1998-12-07,67.63,68.0,66.56,67.75,182200,18.2116506488555,18.3112855851275,17.9235171845013,18.243964682241,676610.05790128,0.0,1.0
1998-12-08,66.44,67.56,66.0,67.56,176400,17.8912031511158,18.1928007960473,17.7727183620355,18.1928007960473,655071.428176649,0.0,1.0
1998-12-09,65.63,66.75,65.56,66.69,193100,17.6730834257635,17.974681070695,17.6542335729553,17.9585240540023,717087.827556187,0.0,1.0
1998-12-10,65.0,65.94,64.44,65.63,178100,17.5034347504895,17.7565613453428,17.3526359280238,17.6730834257635,661384.474820078,0.0,1.0
1998-12-11,63.63,64.81,63.0,64.81,274200,17.1345162026715,17.4522708642958,16.9648675273975,17.4522708642958,1018257.28801609,0.0,1.0
1998-12-14,63.13,63.63,62.69,63.0,179000,16.9998743968985,17.1345162026715,16.8813896078183,16.9648675273975,664726.675984244,0.0,1.0
1998-12-15,63.06,63.5,61.81,62.88,542900,16.9810245440903,17.0995093331705,16.6444200296578,16.932553494012,2016090.01336227,0.0,1.0
1998-12-16,62.94,63.19,61.81,63.06,368000,16.9487105107048,17.0160314135913,16.6444200296578,16.9810245440903,1366588.92045923,0.0,1.0
1998-12-17,61.81,62.56,60.81,62.5,429400,16.6444200296578,16.8463827383173,16.3751364181118,16.8302257216246,1594601.31099237,0.0,1.0
1998-12-18,61.38,61.81,61.06,61.5,433600,16.528628076693,16.6444200296578,16.4424573209983,16.5609421100786,1610198.24975848,0.0,1.0
1998-12-21,61.63,61.69,60.75,61.0,634000,16.5959489795795,16.6121059962723,16.3589794014191,16.4263003043056,2354395.04231291,0.0,1.0
1998-12-22,63.5,64.13,60.88,61.5,395400,17.0995093331705,17.2691580084445,16.39398627092,16.5609421100786,1468340.37812386,0.0,1.0
1998-12-23,65.75,65.88,63.31,63.31,336500,17.705397459149,17.74040432865,17.0483454469768,17.0483454469768,1249611.8797134,0.0,1.0
1998-12-24,64.25,65.75,64.06,65.5,112400,17.30147204183,17.705397459149,17.2503081556363,17.6380765562625,417403.789835917,0.0,1.0
1998-12-28,64.06,64.13,63.25,64.06,198800,17.2503081556363,17.2691580084445,17.032188430284,17.2503081556363,738255.101595908,0.0,1.0
1998-12-29,63.5,64.5,63.25,63.81,129200,17.0995093331705,17.3687929447165,17.032188430284,17.1829872527498,479791.54490036,0.0,1.0
1998-12-30,62.31,63.63,62.19,63.63,278100,16.7790618354308,17.1345162026715,16.7467478020453,17.1345162026715,1032740.15972748,0.0,1.0
1998-12-31,62.19,62.63,61.25,62.31,396100,16.7467478020453,16.8652325911255,16.4936212071921,16.7790618354308,1470939.8679182,0.0,1.0
1999-01-04,62.31,63.5,62.0,62.0,416400,16.7790618354308,17.0995093331705,16.6955839158516,16.6955839158516,1546325.07195441,0.0,1.0
1999-01-05,62.44,62.63,61.13,62.31,415500,16.8140687049318,16.8652325911255,16.4613071738065,16.7790618354308,1542982.87079024,0.0,1.0
1999-01-06,64.0,64.0,62.13,62.31,557900,17.2341511389435,17.2341511389435,16.7305907853525,16.7790618354308,2071793.36609838,0.0,1.0
1999-01-07,62.81,63.88,61.88,63.5,489000,16.9137036412038,17.201837105558,16.663269882466,17.0995093331705,1815929.29919718,0.0,1.0
1999-01-08,63.0,63.75,62.31,63.06,633500,16.9648675273975,17.166830236057,16.7790618354308,16.9810245440903,2352538.26388838,0.0,1.0
1999-01-11,61.19,62.19,61.0,62.13,631200,16.4774641904993,16.7467478020453,16.4263003043056,16.7305907853525,2343997.0831355,0.0,1.0
1999-01-12,60.25,61.44,59.44,61.44,674400,16.2243375956461,16.5447850933858,16.0062178702938,16.5447850933858,2504422.73901549,0.0,1.0
1999-01-13,59.44,59.94,57.25,58.75,501600,16.0062178702938,16.1408596760668,15.4164867610081,15.8204121783271,1862720.11549551,0.0,1.0
1999-01-14,59.81,60.25,58.44,59.63,353900,16.1058528065658,16.2243375956461,15.7369342587478,16.0573817564876,1314227.76888729,0.0,1.0
1999-01-15,61.25,61.88,60.31,60.56,293500,16.4936212071921,16.663269882466,16.2404946123388,16.3078155152253,1089928.93520321,0.0,1.0
1999-01-19,60.88,61.44,59.88,61.0,559400,16.39398627092,16.5447850933858,16.1247026593741,16.4263003043056,2077363.70137199,0.0,1.0
1999-01-20,59.75,61.0,59.63,61.0,378600,16.0896957898731,16.4263003043056,16.0573817564876,16.4263003043056,1405952.62305941,0.0,1.0
1999-01-21,58.0,59.25,57.56,59.25,1147500,15.6184494696676,15.9550539841001,15.4999646805873,15.9550539841001,4261306.48431239,0.0,1.0
1999-01-22,59.0,59.88,58.06,58.25,291500,15.8877330812136,16.1247026593741,15.6346064863603,15.6857703725541,1082501.82150506,0.0,1.0
1999-01-25,61.5,61.5,58.56,58.75,506600,16.5609421100786,16.5609421100786,15.7692482921333,15.8204121783271,1881287.89974088,0.0,1.0
1999-01-26,61.5,61.75,60.75,61.25,438800,16.5609421100786,16.6282630129651,16.3589794014191,16.4936212071921,1629508.74537366,0.0,1.0
1999-01-27,61.94,62.44,61.31,61.5,269600,16.6794268991588,16.8140687049318,16.5097782238848,16.5609421100786,1001174.92651035,0.0,1.0
1999-01-28,63.94,64.0,61.75,61.88,427500,17.2179941222508,17.2341511389435,16.6282630129651,16.663269882466,1587545.55297913,0.0,1.0
1999-01-29,56.25,64.13,56.25,64.0,1349100,15.1472031494621,17.2691580084445,15.1472031494621,17.2341511389435,5009959.54508571,0.0,1.0
1999-02-01,55.56,57.31,54.13,57.0,3682600,14.9613974574954,15.4326437777009,14.5763218929846,15.3491658581216,13675544.4523998,0.0,1.0
1999-02-02,56.38,56.56,55.06,55.5,1700800,15.1822100189631,15.2306810690414,14.8267556517224,14.9452404408026,6316017.48890502,0.0,1.0
1999-02-03,57.0,57.44,56.13,56.63,1625600,15.3491658581216,15.4676506472018,15.1148891160766,15.2495309218496,6036758.01385467,0.0,1.0
1999-02-04,57.06,57.88,56.81,57.25,1988400,15.3653228748144,15.5861354362821,15.2980019719279,15.4164867610081,7384036.43869869,0.0,1.0
1999-02-05,56.94,57.75,56.56,57.31,459100,15.3330088414288,15.5511285667811,15.2306810690414,15.4326437777009,1704893.94940987,0.0,1.0
1999-02-08,55.56,57.31,55.56,57.19,1076900,14.9613974574954,15.4326437777009,14.9613974574954,15.4003297443153,3999129.37076776,0.0,1.0
1999-02-09,57.44,58.13,55.81,56.0,1662700,15.4676506472018,15.6534563391686,15.0287183603819,15.0798822465756,6174530.97295533,0.0,1.0
1999-02-10,59.19,59.19,57.44,57.44,1480100,15.9388969674073,15.9388969674073,15.4676506472018,15.4676506472018,5496435.49231441,0.0,1.0
1999-02-11,59.69,60.0,58.06,58.5,1065300,16.0735387731803,16.1570166927596,15.6346064863603,15.7530912754406,3956052.11131852,0.0,1.0
1999-02-12,59.5,59.75,58.06,59.5,1674800,16.0223748869866,16.0896957898731,15.6346064863603,16.0223748869866,6219465.0108291,0.0,1.0
1999-02-16,61.06,61.5,59.56,59.75,771900,16.4424573209983,16.5609421100786,16.0385319036793,16.0896957898731,2866494.53180021,0.0,1.0
1999-02-17,60.69,60.88,59.75,60.81,1381900,16.3428223847263,16.39398627092,16.0896957898731,16.3751364181118,5131764.20973534,0.0,1.0
1999-02-18,61.81,62.75,60.5,60.75,995000,16.6444200296578,16.8975466245111,16.2916584985326,16.3589794014191,3694989.06482862,0.0,1.0
1999-02-19,63.0,63.38,61.69,61.81,902300,16.9648675273975,17.067195299785,16.6121059962723,16.6444200296578,3350742.34491947,0.0,1.0
1999-02-22,63.75,63.75,62.5,62.5,456100,17.2314583028281,17.2314583028281,16.8935865714001,16.8935865714001,1687400.71147825,0.24,1.0
1999-02-23,62.56,63.81,62.06,63.5,965300,16.9098044145086,17.2476761459366,16.7746557219374,17.1638839565425,3571251.71407578,0.0,1.0
1999-02-24,63.25,64.88,62.56,62.56,763300,17.0963096102569,17.536894348039,16.9098044145086,16.9098044145086,2823926.68947895,0.0,1.0
1999-02-25,63.06,64.0,62.38,62.94,404100,17.0449531070798,17.2990326491137,16.861150885183,17.0125174208627,1495020.0120771,0.0,1.0
1999-02-26,62.25,63.06,61.75,63.0,317700,16.8260122251145,17.0449531070798,16.6908635325433,17.0287352639713,1175372.0807644,0.0,1.0
1999-03-01,61.88,62.06,61.0,62.0,329700,16.7260021926118,16.7746557219374,16.4881404936865,16.7584378788289,1219767.62678005,0.0,1.0
1999-03-02,61.0,61.69,60.25,61.69,237600,16.4881404936865,16.6746456894347,16.2854174548297,16.6746456894347,879031.811109917,0.0,1.0
1999-03-03,60.25,61.31,58.88,61.19,454000,16.2854174548297,16.5719326830806,15.9151100371846,16.5394969968635,1679631.49092551,0.0,1.0
1999-03-04,59.38,60.75,59.19,60.5,869000,16.0502587297558,16.4205661474009,15.9989022265787,16.3529918011153,3214977.45730016,0.0,1.0
1999-03-05,60.0,61.0,59.63,60.38,837700,16.2178431085441,16.4881404936865,16.1178330760414,16.3205561148982,3099179.074776,0.0,1.0
1999-03-08,60.13,60.94,58.63,60.5,402700,16.2529817686126,16.4719226505779,15.847535690899,16.3529918011153,1489840.5317086,0.0,1.0
1999-03-09,61.0,61.56,60.13,60.75,454800,16.4881404936865,16.6395070293662,16.2529817686126,16.4205661474009,1682591.19399322,0.0,1.0
1999-03-10,60.5,61.81,60.19,60.81,310300,16.3529918011153,16.7070813756518,16.2691996117211,16.4367839905094,1147994.82738808,0.0,1.0
1999-03-11,61.06,61.25,59.81,60.25,328600,16.504358336795,16.5557148399721,16.166486605367,16.2854174548297,1215698.03506195,0.0,1.0
1999-03-12,61.5,61.75,61.06,61.06,192300,16.6232891862577,16.6908635325433,16.504358336795,16.504358336795,711438.624900829,0.0,1.0
1999-03-15,61.81,62.25,61.31,61.31,218400,16.7070813756518,16.8260122251145,16.5719326830806,16.5719326830806,807998.937484875,0.0,1.0
1999-03-16,61.88,62.5,61.06,61.81,296400,16.7260021926118,16.8935865714001,16.504358336795,16.7070813756518,1096569.98658661,0.0,1.0
1999-03-17,59.56,60.63,59.0,60.5,768200,16.0989122590814,16.3881304611838,15.9475457234017,16.3529918011153,2842054.87076869,0.0,1.0
1999-03-18,57.5,59.25,57.25,59.0,1670900,15.5420996456881,16.0151200696873,15.4745252994025,15.9475457234017,6181709.81979612,0.0,1.0
1999-03-19,56.31,57.81,55.75,57.75,1167500,15.2204457573686,15.6258918350822,15.0690792216889,15.6096739919737,4319316.66443952,0.0,1.0
1999-03-22,56.75,57.44,54.56,56.06,704800,15.3393766068313,15.5258818025795,14.7474253333694,15.152871411083,2607498.40265265,0.0,1.0
1999-03-23,56.13,58.0,55.5,56.63,470700,15.171792228043,15.6772483382593,15.0015048754033,15.3069409206142,1741415.29246396,0.0,1.0
1999-03-24,55.69,56.69,54.63,56.06,679000,15.0528613785803,15.3231587637227,14.7663461503294,15.152871411083,2512047.978719,0.0,1.0
1999-03-25,56.88,56.94,55.56,55.63,363100,15.3745152668998,15.3907331100083,15.0177227185118,15.0366435354718,1343335.22985695,0.0,1.0
1999-03-26,56.81,57.0,55.69,56.75,447700,15.3555944499398,15.4069509531169,15.0528613785803,15.3393766068313,1656323.8292673,0.0,1.0
1999-03-29,58.88,58.88,56.56,56.81,594400,15.9151100371846,15.9151100371846,15.2880201036542,15.3555944499398,2199059.37930865,0.0,1.0
1999-03-30,58.06,58.88,57.63,58.88,705900,15.6934661813678,15.9151100371846,15.5772383057566,15.9151100371846,2611567.99437076,0.0,1.0
1999-03-31,56.06,58.31,56.0,58.0,376200,15.152871411083,15.7610405276534,15.1366535679745,15.6772483382593,1391800.3675907,0.0,1.0
1999-04-01,55.75,56.25,55.5,56.25,407000,15.0690792216889,15.2042279142601,15.0015048754033,15.2042279142601,1505748.93569754,0.0,1.0
1999-04-05,55.19,55.88,55.06,55.56,409700,14.9177126860091,15.1042178817574,14.8825740259406,15.0177227185118,1515737.93355107,0.0,1.0
1999-04-06,52.81,55.13,51.0,55.0,1294200,14.2744049093702,14.9014948429006,13.7851666422625,14.8663561828321,4788059.63778812,0.0,1.0
1999-04-07,52.81,53.94,52.44,53.56,1139100,14.2744049093702,14.5798409545811,14.1743948768675,14.477127948227,4214247.20553581,0.0,1.0
1999-04-08,52.5,53.0,50.81,53.0,1061000,14.1906127199761,14.3257614125473,13.7338101390854,14.3257614125473,3925306.19355059,0.0,1.0
1999-04-09,51.75,52.06,51.25,52.0,736700,13.9878896811193,14.0716818705134,13.8527409885481,14.0554640274049,2725516.56247759,0.0,1.0
1999-04-12,52.63,52.88,51.13,51.88,619100,14.2257513800446,14.2933257263302,13.820305302331,14.0230283411878,2290440.2115242,0.0,1.0
1999-04-13,53.44,53.75,52.63,53.75,723200,14.4446922620099,14.5284844514041,14.2257513800446,14.5284844514041,2675571.57320999,0.0,1.0
1999-04-14,51.44,53.63,50.94,53.44,798800,13.9040974917251,14.496048765187,13.7689487991539,14.4446922620099,2955263.5131086,0.0,1.0
1999-04-15,51.0,52.13,48.81,51.88,1136900,13.7851666422625,14.0906026874734,13.1932153688006,14.0230283411878,4206108.02209959,0.0,1.0
1999-04-16,54.31,54.31,51.25,51.25,581000,14.6798509870838,14.6798509870838,13.8527409885481,13.8527409885481,2149484.35292451,0.0,1.0
1999-04-19,54.44,54.75,53.63,54.25,424600,14.7149896471523,14.7987818365465,14.496048765187,14.6636331439753,1570862.40318717,0.0,1.0
1999-04-20,54.31,54.56,53.75,54.44,303500,14.6798509870838,14.7474253333694,14.5284844514041,14.7149896471523,1122837.35131254,0.0,1.0
1999-04-21,54.69,55.0,54.13,54.44,209800,14.7825639934379,14.8663561828321,14.6311974577582,14.7149896471523,776182.129506991,0.0,1.0
1999-04-22,54.94,55.75,54.5,54.5,499600,14.8501383397235,15.0690792216889,14.7312074902609,14.7312074902609,1848334.565785,0.0,1.0
1999-04-23,54.63,55.19,53.19,55.06,478300,14.7663461503294,14.9177126860091,14.3771179157243,14.8825740259406,1769532.47160721,0.0,1.0
1999-04-26,52.31,53.63,50.56,53.0,1408100,14.139256216799,14.496048765187,13.6662357927998,14.3257614125473,5209447.36205335,0.0,1.0
1999-04-27,52.19,52.63,51.44,52.5,569700,14.1068205305819,14.2257513800446,13.9040974917251,14.1906127199761,2107678.5470931,0.0,1.0
1999-04-28,52.44,52.63,52.06,52.19,494400,14.1743948768675,14.2257513800446,14.0716818705134,14.1068205305819,1829096.49584488,0.0,1.0
1999-04-29,52.69,52.88,52.0,52.5,421500,14.2419692231531,14.2933257263302,14.0554640274049,14.1906127199761,1559393.55379979,0.0,1.0
1999-04-30,52.63,53.19,51.88,53.0,769400,14.2257513800446,14.3771179157243,14.0230283411878,14.3257614125473,2846494.42537024,0.0,1.0
1999-05-03,54.81,54.81,52.44,52.5,750600,14.814999679655,14.814999679655,14.1743948768675,14.1906127199761,2776941.40327906,0.0,1.0
1999-05-04,52.5,54.88,51.63,54.75,414300,14.1906127199761,14.833920496615,13.9554539949022,14.7987818365465,1532756.2261904,0.0,1.0
1999-05-05,53.81,53.81,52.56,53.25,362300,14.5447022945126,14.5447022945126,14.2068305630846,14.3933357588329,1340375.52678924,0.0,1.0
1999-05-06,54.88,55.25,52.5,53.63,562400,14.833920496615,14.9339305291177,14.1906127199761,14.496048765187,2080671.25660024,0.0,1.0
1999-05-07,55.44,56.38,54.88,55.0,486300,14.9852870322947,15.2393665743286,14.833920496615,14.8663561828321,1799129.50228432,0.0,1.0
1999-05-10,55.75,55.94,54.0,55.5,408100,15.0690792216889,15.1204357248659,14.5960587976897,15.0015048754033,1509818.52741564,0.0,1.0
1999-05-11,55.75,56.5,55.38,55.75,959300,15.0690792216889,15.2718022605457,14.9690691891862,15.0690792216889,3549053.94106794,0.0,1.0
1999-05-12,55.19,55.69,54.5,55.69,317300,14.9177126860091,15.0528613785803,14.7312074902609,15.0528613785803,1173892.22923054,0.0,1.0
1999-05-13,57.5,58.06,54.88,54.94,536800,15.5420996456881,15.6934661813678,14.833920496615,14.8501383397235,1985960.75843351,0.0,1.0
1999-05-14,56.88,57.13,56.25,57.0,321700,15.3745152668998,15.4420896131854,15.2042279142601,15.4069509531169,1190170.59610295,0.0,1.0
1999-05-17,55.5,57.88,54.88,57.88,604900,15.0015048754033,15.6448126520422,14.833920496615,15.6448126520422,2237905.48207234,0.0,1.0
1999-05-18,56.38,57.06,55.5,57.0,289100,15.2393665743286,15.4231687962254,15.0015048754033,15.4069509531169,1069562.69609376,0.0,1.0
1999-05-19,56.25,56.69,55.63,56.13,194200,15.2042279142601,15.3231587637227,15.0366435354718,15.171792228043,718467.91968664,0.0,1.0
1999-05-20,56.13,56.5,55.75,55.94,183600,15.2366636004772,15.3371012547116,15.1335114150472,15.1850875077622,676359.882335214,0.24,1.0
1999-05-21,56.69,56.81,55.75,56.13,201500,15.3886773474265,15.4212517217728,15.1335114150472,15.2366636004772,742301.286985545,0.0,1.0
1999-05-24,55.88,56.69,55.31,56.44,245800,15.1688003205891,15.3886773474265,15.0140720424442,15.3208140675384,905497.053801719,0.0,1.0
1999-05-25,56.5,57.94,55.75,55.94,335200,15.3371012547116,15.727993746867,15.1335114150472,15.1850875077622,1234835.68931789,0.0,1.0
1999-05-26,56.5,57.25,55.38,56.75,299200,15.3371012547116,15.5406910943759,15.0330737608128,15.4049645345997,1102216.10454627,0.0,1.0
1999-05-27,54.44,56.0,54.0,56.0,168400,14.7779078284336,15.2013746949353,14.6584684558305,15.2013746949353,620364.946542757,0.0,1.0
1999-05-28,54.25,54.75,53.44,53.44,186400,14.7263317357186,14.8620582954948,14.5064547088812,14.5064547088812,686674.738928564,0.0,1.0
1999-06-01,54.25,54.56,53.31,54.06,190600,14.7263317357186,14.8104822027799,14.4711658033393,14.6747556430037,702147.023818585,0.0,1.0
1999-06-02,54.38,54.44,53.88,54.31,219400,14.7616206412604,14.7779078284336,14.6258940814842,14.7426189228918,808242.691635875,0.0,1.0
1999-06-03,53.81,54.63,53.5,54.38,212900,14.6068923631156,14.8294839211485,14.5227418960543,14.7616206412604,784297.488829886,0.0,1.0
1999-06-04,55.25,55.25,53.69,54.0,217000,14.997784855271,14.997784855271,14.5743179887693,14.6584684558305,799401.385984435,0.0,1.0
1999-06-07,54.94,55.0,54.13,54.5,135100,14.9136343882098,14.9299215753829,14.6937573613723,14.7941950156067,497691.830629017,0.0,1.0
1999-06-08,54.88,54.88,54.06,54.44,238200,14.8973472010366,14.8973472010366,14.6747556430037,14.7779078284336,877499.585905495,0.0,1.0
1999-06-09,53.81,54.44,53.5,54.38,447700,14.6068923631156,14.7779078284336,14.5227418960543,14.7616206412604,1649271.89172917,0.0,1.0
1999-06-10,53.75,54.25,53.44,53.5,264600,14.5906051759424,14.7263317357186,14.5064547088812,14.5227418960543,974753.948071341,0.0,1.0
1999-06-11,53.81,54.56,53.75,53.75,372600,14.6068923631156,14.8104822027799,14.5906051759424,14.5906051759424,1372612.70238617,0.0,1.0
1999-06-14,55.13,55.25,54.13,54.13,262000,14.9652104809247,14.997784855271,14.6937573613723,14.6937573613723,965175.866948949,0.0,1.0
1999-06-15,54.94,55.63,54.88,55.38,214600,14.9136343882098,15.100937040701,14.8973472010366,15.0330737608128,790560.080332991,0.0,1.0
1999-06-16,55.56,55.63,54.75,55.13,301800,15.0819353223323,15.100937040701,14.8620582954948,14.9652104809247,1111794.18566867,0.0,1.0
1999-06-17,55.88,56.06,54.69,55.38,383500,15.1688003205891,15.2176618821085,14.8457711083217,15.0330737608128,1412766.96555313,0.0,1.0
1999-06-18,56.31,56.31,55.25,55.63,566900,15.2855251619966,15.2855251619966,14.997784855271,15.100937040701,2088390.0724174,0.0,1.0
1999-06-21,57.13,57.38,55.56,56.31,448100,15.5081167200296,15.5759799999177,15.0819353223323,15.2855251619966,1650745.44267108,0.0,1.0
1999-06-22,57.13,58.38,56.81,57.0,464400,15.5081167200296,15.8474331194701,15.4212517217728,15.4728278144878,1710792.64355378,0.0,1.0
1999-06-23,56.63,57.06,56.25,56.81,194600,15.3723901602534,15.4891150016609,15.2692379748234,15.4212517217728,716882.533237651,0.0,1.0
1999-06-24,56.75,57.19,55.94,56.0,286400,15.4049645345997,15.5244039072027,15.1850875077622,15.2013746949353,1055062.47440526,0.0,1.0
1999-06-25,55.88,57.13,55.69,56.81,265400,15.1688003205891,15.5081167200296,15.1172242278741,15.4212517217728,977701.049955151,0.0,1.0
1999-06-28,56.81,56.88,55.31,55.63,283000,15.4212517217728,15.4402534401415,15.0140720424442,15.100937040701,1042537.29139905,0.0,1.0
1999-06-29,59.0,59.0,57.06,57.13,503800,16.0157340535926,16.0157340535926,15.4891150016609,15.5081167200296,1855937.4113316,0.0,1.0
1999-06-30,59.38,59.5,57.81,58.0,547000,16.1188862390225,16.1514606133688,15.6927048413252,15.7442809340402,2015080.91305754,0.0,1.0
1999-07-01,58.88,58.94,57.88,58.81,301400,15.9831596792463,15.9994468664195,15.7117065596939,15.9641579608776,1110320.63472677,0.0,1.0
1999-07-02,58.69,58.81,58.25,58.63,129100,15.9315835865313,15.9641579608776,15.8121442139283,15.9152963993582,475588.566500417,0.0,1.0
1999-07-06,58.63,58.94,57.75,58.0,270800,15.9152963993582,15.9994468664195,15.6764176541521,15.7442809340402,997593.987670896,0.0,1.0
1999-07-07,58.5,58.5,57.75,58.0,429200,15.8800074938164,15.8800074938164,15.6764176541521,15.7442809340402,1581120.16066598,0.0,1.0
1999-07-08,58.0,58.44,57.63,57.75,166500,15.7442809340402,15.8637203066432,15.6438432798058,15.6764176541521,613365.5795687,0.0,1.0
1999-07-09,58.81,59.44,57.56,57.75,212100,15.9641579608776,16.1351734261957,15.6248415614371,15.6764176541521,781350.386946077,0.0,1.0
1999-07-12,58.38,58.63,57.63,58.63,184500,15.8474331194701,15.9152963993582,15.6438432798058,15.9152963993582,679675.371954506,0.0,1.0
1999-07-13,57.75,58.38,57.31,58.13,234100,15.6764176541521,15.8474331194701,15.556978281549,15.779569839582,862395.688750947,0.0,1.0
1999-07-14,57.81,58.0,57.19,57.5,118400,15.6927048413252,15.7442809340402,15.5244039072027,15.608554374264,436171.07880441,0.0,1.0
1999-07-15,57.94,58.63,57.63,58.06,114700,15.727993746867,15.9152963993582,15.6438432798058,15.7605681212133,422540.732591773,0.0,1.0
1999-07-16,58.5,58.5,57.63,58.13,262000,15.8800074938164,15.8800074938164,15.6438432798058,15.779569839582,965175.866948946,0.0,1.0
1999-07-19,57.75,58.69,57.38,58.5,154400,15.6764176541521,15.9315835865313,15.5759799999177,15.8800074938164,568790.663576019,0.0,1.0
1999-07-20,57.94,57.94,57.44,57.56,187900,15.727993746867,15.727993746867,15.5922671870908,15.6248415614371,692200.554960715,0.0,1.0
1999-07-21,58.88,59.19,57.81,57.88,348600,15.9831596792463,16.0673101463076,15.6927048413252,15.7117065596939,1284199.64587177,0.0,1.0
1999-07-22,58.44,58.63,57.5,58.63,269000,15.8637203066432,15.9152963993582,15.608554374264,15.9152963993582,990963.008432318,0.0,1.0
1999-07-23,58.06,58.5,57.69,58.0,125700,15.7605681212133,15.8800074938164,15.6601304669789,15.7442809340402,463063.383494209,0.0,1.0
1999-07-26,59.44,59.63,57.38,58.0,396000,16.1351734261957,16.1867495189106,15.5759799999177,15.7442809340402,1458815.43248772,0.0,1.0
1999-07-27,60.56,61.44,58.63,59.44,809600,16.4392009200944,16.6780796653005,15.9152963993582,16.1351734261957,2982467.10641933,0.0,1.0
1999-07-28,59.56,60.88,59.19,60.5,221800,16.1677478005419,16.5260659183511,16.0673101463076,16.4229137329212,817083.997287317,0.0,1.0
1999-07-29,57.75,58.75,57.06,58.75,407700,15.6764176541521,15.9478707737045,15.4891150016609,15.9478707737045,1501916.79753849,0.0,1.0
1999-07-30,58.0,58.13,57.5,57.94,335900,15.7442809340402,15.779569839582,15.608554374264,15.727993746867,1237414.40346622,0.0,1.0
1999-08-02,58.56,58.75,57.31,57.75,240200,15.8962946809895,15.9478707737045,15.556978281549,15.6764176541521,884867.340615028,0.0,1.0
1999-08-03,58.5,59.5,58.0,58.38,278100,15.8800074938164,16.1514606133688,15.7442809340402,15.8474331194701,1024486.29236069,0.0,1.0
1999-08-04,57.88,59.06,57.81,58.69,158500,15.7117065596939,16.0320212407657,15.6927048413252,15.9315835865313,583894.560730565,0.0,1.0
1999-08-05,57.56,58.0,57.06,57.88,243800,15.6248415614371,15.7442809340402,15.4891150016609,15.7117065596939,898129.299092189,0.0,1.0
1999-08-06,57.19,57.5,56.06,57.5,185300,15.5244039072027,15.608554374264,15.2176618821085,15.608554374264,682622.473838321,0.0,1.0
1999-08-09,57.69,58.31,57.0,57.06,348900,15.6601304669789,15.8284314011014,15.4728278144878,15.4891150016609,1285304.8090782,0.0,1.0
1999-08-10,57.38,58.0,57.25,57.88,186900,15.5759799999177,15.7442809340402,15.5406910943759,15.7117065596939,688516.677605946,0.0,1.0
1999-08-11,57.0,57.44,56.38,57.13,336300,15.4728278144878,15.5922671870908,15.3045268803653,15.5081167200296,1238887.95440813,0.0,1.0
1999-08-12,55.5,56.81,55.5,56.5,376300,15.0656481351591,15.4212517217728,15.0656481351591,15.3371012547116,1386243.04859881,0.0,1.0
1999-08-13,56.69,57.06,55.75,55.75,330900,15.3886773474265,15.4891150016609,15.1335114150472,15.1335114150472,1218995.01669239,0.0,1.0
1999-08-16,56.31,56.69,55.81,56.5,211700,15.2855251619966,15.3886773474265,15.1497986022204,15.3371012547116,779876.836004168,0.0,1.0
1999-08-17,56.63,56.63,55.75,56.06,195900,15.3723901602534,15.3723901602534,15.1335114150472,15.2176618821085,721671.573798848,0.0,1.0
1999-08-18,55.13,56.38,55.0,56.38,322200,14.9652104809247,15.3045268803653,14.9299215753829,15.3045268803653,1186945.28370592,0.0,1.0
1999-08-19,54.88,55.25,54.0,54.88,251000,14.8973472010366,14.997784855271,14.6584684558305,14.8973472010366,924653.216046512,0.0,1.0
1999-08-20,55.0,55.06,54.5,54.88,202100,14.9299215753829,14.9462087625561,14.7941950156067,14.8973472010366,744511.613398406,0.0,1.0
1999-08-23,55.31,55.31,54.63,55.06,217000,15.0846498535278,15.0846498535278,14.8991940245566,15.0164675634649,795661.159956793,0.26,1.0
1999-08-24,55.06,55.5,54.63,55.38,235700,15.0164675634649,15.1364683939756,14.8991940245566,15.1037408947454,864227.352082099,0.0,1.0
1999-08-25,55.06,55.31,53.0,55.31,885000,15.0164675634649,15.0846498535278,14.4546454933461,15.0846498535278,3244977.54175926,0.0,1.0
1999-08-26,54.44,55.13,54.25,55.06,289100,14.8473754841087,15.0355586046825,14.7955569436609,15.0164675634649,1060025.9969747,0.0,1.0
1999-08-27,54.13,54.69,53.63,54.63,350600,14.7628294444307,14.9155577741717,14.6264648643048,14.8991940245566,1285524.43631729,0.0,1.0
1999-08-30,53.69,54.25,53.38,54.25,410500,14.6428286139199,14.7955569436609,14.5582825742418,14.7955569436609,1505156.24959568,0.0,1.0
1999-08-31,53.56,54.19,53.38,54.19,312100,14.6073738230871,14.7791931940458,14.5582825742418,14.7791931940458,1144358.74664754,0.0,1.0
1999-09-01,53.56,53.63,52.38,53.5,387900,14.6073738230871,14.6264648643048,14.28555341399,14.591010073472,1422290.1564389,0.0,1.0
1999-09-02,52.81,53.06,52.19,52.19,336500,14.4028269528983,14.4710092429612,14.2337348735421,14.2337348735421,1233824.79412655,0.0,1.0
1999-09-03,53.0,53.44,52.75,52.88,372600,14.4546454933461,14.5746463238569,14.3864632032832,14.4219179941159,1366190.54470001,0.0,1.0
1999-09-07,52.06,53.13,52.06,52.06,369500,14.1982800827094,14.4901002841789,14.1982800827094,14.1982800827094,1354823.95670062,0.0,1.0
1999-09-08,51.75,52.13,51.13,51.31,590100,14.1137340430313,14.217371123927,13.9446419636752,13.9937332125206,2163685.02530187,0.0,1.0
1999-09-09,50.25,50.5,49.5,50.5,1577700,13.7046403026536,13.7728225927166,13.5000934324648,13.7728225927166,5784859.96342781,0.0,1.0
1999-09-10,51.81,52.69,50.19,50.25,958300,14.1300977926465,14.3700994536681,13.6882765530385,13.7046403026536,3513742.34832531,0.0,1.0
1999-09-13,51.88,53.44,50.0,50.0,1104000,14.1491888338641,14.5746463238569,13.6364580125907,13.6364580125907,4047971.98429631,0.0,1.0
1999-09-14,51.44,51.63,51.0,51.19,637100,14.0291880033533,14.0810065438011,13.9091871728425,13.9610057132903,2336017.16593766,0.0,1.0
1999-09-15,52.0,53.0,51.88,53.0,865700,14.1819163330943,14.4546454933461,14.1491888338641,14.4546454933461,3174211.36485989,0.0,1.0
1999-09-16,51.44,52.25,51.06,52.13,352600,14.0291880033533,14.2500986231573,13.9255509224576,14.217371123927,1292857.71889753,0.0,1.0
1999-09-17,52.63,53.38,52.0,52.0,509100,14.3537357040529,14.5582825742418,14.1819163330943,14.1819163330943,1866687.08080186,0.0,1.0
1999-09-20,52.75,53.19,52.0,52.63,552500,14.3864632032832,14.506464033794,14.1819163330943,14.3537357040529,2025819.31279321,0.0,1.0
1999-09-21,51.88,52.94,51.5,52.94,334800,14.1491888338641,14.438281743731,14.0455517529684,14.438281743731,1227591.50393334,0.0,1.0
1999-09-22,51.38,52.0,50.44,51.63,437200,14.0128242537382,14.1819163330943,13.7564588431015,14.0810065438011,1603055.57204198,0.0,1.0
1999-09-23,51.25,51.63,50.44,51.25,423500,13.9773694629054,14.0810065438011,13.7564588431015,13.9773694629054,1552822.58636729,0.0,1.0
1999-09-24,51.5,51.94,50.63,51.13,522900,14.0455517529684,14.1655525834792,13.8082773835493,13.9446419636752,1917286.73060556,0.0,1.0
1999-09-27,51.44,51.94,50.75,51.75,363400,14.0291880033533,14.1655525834792,13.8410048827795,14.1137340430313,1332457.44483087,0.0,1.0
1999-09-28,50.88,51.44,50.0,51.44,326700,13.8764596736123,14.0291880033533,13.6364580125907,14.0291880033533,1197891.70948334,0.0,1.0
1999-09-29,50.0,51.38,50.0,51.38,177200,13.6364580125907,14.0128242537382,13.6364580125907,14.0128242537382,649728.836609878,0.0,1.0
1999-09-30,48.69,50.06,48.5,50.06,628100,13.2791828126608,13.6528217622058,13.227364272213,13.6528217622058,2303017.39432655,0.0,1.0
1999-10-01,48.25,48.56,47.63,48.5,516400,13.15918198215,13.2437280218281,12.9900899027939,13.227364272213,1893453.56221976,0.0,1.0
1999-10-04,48.75,49.25,48.25,48.63,329000,13.2955465622759,13.4319111424018,13.15918198215,13.2628190630457,1206324.98445062,0.0,1.0
1999-10-05,49.44,50.0,48.75,49.0,499500,13.4837296828497,13.6364580125907,13.2955465622759,13.3637288523389,1831487.32441667,0.0,1.0
1999-10-06,50.0,50.63,48.88,49.63,470400,13.6364580125907,13.8082773835493,13.3310013531086,13.5355482232975,1724788.06287408,0.0,1.0
1999-10-07,49.19,49.94,48.81,49.75,195200,13.4155473927867,13.6200942629756,13.311910311891,13.5682757225277,715728.379832102,0.0,1.0
1999-10-08,51.0,51.5,49.38,49.44,309200,13.9091871728425,14.0455517529684,13.4673659332346,13.4837296828497,1133725.48690618,0.0,1.0
1999-10-11,49.88,50.5,49.56,49.94,423800,13.6037305133605,13.7728225927166,13.5164571820799,13.6200942629756,1553922.57875432,0.0,1.0
1999-10-12,49.19,49.88,48.94,49.88,349600,13.4155473927867,13.6037305133605,13.3473651027238,13.6037305133605,1281857.79502717,0.0,1.0
1999-10-13,48.5,49.38,48.44,48.94,144000,13.227364272213,13.4673659332346,13.2110005225978,13.3473651027238,527996.345777778,0.0,1.0
1999-10-14,49.63,50.56,48.0,48.25,279400,13.5355482232975,13.7891863423317,13.090999692087,13.15918198215,1024459.5764605,0.0,1.0
1999-10-15,47.63,49.38,47.5,49.38,360800,12.9900899027939,13.4673659332346,12.9546351119611,13.4673659332346,1322924.17747655,0.0,1.0
1999-10-18,48.94,49.25,47.5,47.75,299900,13.3473651027238,13.4319111424018,12.9546351119611,13.0228174020241,1099625.72290802,0.0,1.0
1999-10-19,49.75,50.0,49.0,49.31,262100,13.5682757225277,13.6364580125907,13.3637288523389,13.4482748920169,961026.682141363,0.0,1.0
1999-10-20,51.06,51.75,49.75,49.75,417200,13.9255509224576,14.1137340430313,13.5682757225277,13.5682757225277,1529722.74623951,0.0,1.0
1999-10-21,51.13,51.75,50.5,51.25,273800,13.9446419636752,14.1137340430313,13.7728225927166,13.9773694629054,1003926.38523581,0.0,1.0
1999-10-22,49.69,51.88,49.63,51.88,327700,13.5519119729126,14.1491888338641,13.5355482232975,14.1491888338641,1201558.35077346,0.0,1.0
1999-10-25,50.19,51.88,49.25,51.25,1006400,13.6882765530385,14.1491888338641,13.4319111424018,13.9773694629054,3690107.79438027,0.0,1.0
1999-10-26,48.94,49.94,48.88,49.5,432900,13.3473651027238,13.6200942629756,13.3310013531086,13.5000934324648,1587289.01449444,0.0,1.0
1999-10-27,50.38,50.88,48.13,48.81,667300,13.7400950934864,13.8764596736123,13.1264544829198,13.311910311891,2446749.73289939,0.0,1.0
1999-10-28,50.25,51.0,49.31,50.63,475400,13.7046403026536,13.9091871728425,13.4482748920169,13.8082773835493,1743121.2693247,0.0,1.0
1999-10-29,50.5,51.13,48.75,50.31,568100,13.7728225927166,13.9446419636752,13.2955465622759,13.7210040522687,2083018.91691914,0.0,1.0
1999-11-01,52.13,53.0,50.13,50.5,782500,14.217371123927,14.4546454933461,13.6719128034234,13.7728225927166,2869146.80952162,0.0,1.0
1999-11-02,52.63,53.31,51.81,52.75,713600,14.3537357040529,14.5391915330242,14.1300977926465,14.3864632032832,2616515.22463212,0.0,1.0
1999-11-03,51.25,52.5,50.75,52.25,294900,13.9773694629054,14.3182809132202,13.8410048827795,14.2500986231573,1081292.51645741,0.0,1.0
1999-11-04,50.25,51.81,50.0,51.5,204600,13.7046403026536,14.1300977926465,13.6364580125907,14.0455517529684,750194.807959263,0.0,1.0
1999-11-05,50.25,51.31,49.63,50.69,246400,13.7046403026536,13.9937332125206,13.5355482232975,13.8246411331644,903460.413886425,0.0,1.0
1999-11-08,50.56,50.56,49.69,50.25,302500,13.7891863423317,13.7891863423317,13.5519119729126,13.7046403026536,1109158.99026235,0.0,1.0
1999-11-09,49.56,50.5,49.31,50.5,247200,13.5164571820799,13.7728225927166,13.4482748920169,13.7728225927166,906393.72691852,0.0,1.0
1999-11-10,49.25,49.75,48.75,49.31,335800,13.4319111424018,13.5682757225277,13.2955465622759,13.4482748920169,1231258.14522346,0.0,1.0
1999-11-11,48.75,49.63,48.5,49.25,204300,13.2955465622759,13.5355482232975,13.227364272213,13.4319111424018,749094.815572225,0.0,1.0
1999-11-12,48.94,49.31,48.5,48.69,262900,13.3473651027238,13.4482748920169,13.227364272213,13.2791828126608,963959.995173457,0.0,1.0
1999-11-15,48.81,49.13,48.56,48.69,238300,13.311910311891,13.3991836431716,13.2437280218281,13.2791828126608,873760.619436424,0.0,1.0
1999-11-16,49.94,50.19,49.13,49.25,346700,13.6200942629756,13.6882765530385,13.3991836431716,13.4319111424018,1271224.5352858,0.0,1.0
1999-11-17,51.63,52.31,50.0,50.0,695000,14.0810065438011,14.2664623727724,13.6364580125907,13.6364580125907,2548315.69663582,0.0,1.0
1999-11-18,50.44,51.88,50.06,51.56,281900,13.8273684247669,14.2221227969252,13.7231971321141,14.1343996031123,1028325.5326105,0.26,1.0
1999-11-19,50.0,50.38,49.0,50.0,287500,13.7067490332741,13.810920325927,13.4326140526086,13.7067490332741,1048753.42541865,0.0,1.0
1999-11-22,49.56,50.25,49.25,50.25,279500,13.5861296417813,13.7752827784405,13.501147797775,13.7752827784405,1019570.721407,0.0,1.0
1999-11-23,48.88,49.44,48.63,49.38,447000,13.3997178549288,13.5532334441015,13.3311841097624,13.5367853452615,1630583.58665091,0.0,1.0
1999-11-24,50.19,50.5,48.75,48.88,361700,13.7588346796006,13.8438165236069,13.3640803074423,13.3997178549288,1319423.00512669,0.0,1.0
1999-11-26,49.81,50.19,49.5,49.94,167500,13.6546633869477,13.7588346796006,13.5696815429414,13.6903009344342,611012.865243908,0.0,1.0
1999-11-29,49.06,49.56,48.63,49.56,391100,13.4490621514486,13.5861296417813,13.3311841097624,13.5861296417813,1426669.44236951,0.0,1.0
1999-11-30,49.13,49.56,48.56,48.94,285300,13.4682516000952,13.5861296417813,13.3119946611158,13.4161659537687,1040728.18181544,0.0,1.0
1999-12-01,49.63,50.0,48.75,49.0,570400,13.6053190904279,13.7067490332741,13.3640803074423,13.4326140526086,2080726.7960306,0.0,1.0
1999-12-02,50.5,50.5,48.69,48.75,1529300,13.8438165236069,13.8438165236069,13.3476322086023,13.3640803074423,5578638.65562691,0.0,1.0
1999-12-03,53.31,54.19,50.19,50.75,1016600,14.6141358192769,14.8553746022625,13.7588346796006,13.9123502687732,3708392.11228034,0.0,1.0
1999-12-06,51.94,53.31,51.81,53.31,412800,14.2385708957652,14.6141358192769,14.2029333482787,14.6141358192769,1505827.5270011,0.0,1.0
1999-12-07,51.06,52.13,50.81,51.69,302000,13.9973321127795,14.2906565420916,13.9287983676132,14.1700371505988,1101647.07643977,0.0,1.0
1999-12-08,51.13,52.13,50.56,51.0,393700,14.0165215614261,14.2906565420916,13.8602646224468,13.9808840139396,1436153.8211733,0.0,1.0
1999-12-09,51.25,51.63,50.88,51.38,291300,14.049417759106,14.1535890517589,13.9479878162598,14.0850553065925,1062615.20982418,0.0,1.0
1999-12-10,51.0,51.56,50.0,51.25,215800,13.9808840139396,14.1343996031123,13.7067490332741,14.049417759106,787203.440714242,0.0,1.0
1999-12-13,50.25,51.0,49.63,50.75,344500,13.7752827784405,13.9808840139396,13.6053190904279,13.9123502687732,1256680.19150165,0.0,1.0
1999-12-14,49.06,50.13,49.0,49.56,475100,13.4490621514486,13.7423865807606,13.4326140526086,13.5861296417813,1733087.83449182,0.0,1.0
1999-12-15,48.25,49.0,48.13,48.88,659100,13.2270128171095,13.4326140526086,13.1941166194297,13.3997178549288,2404290.02675977,0.0,1.0
1999-12-16,48.0,48.5,47.88,48.25,463600,13.1584790719432,13.2955465622759,13.1255828742633,13.2270128171095,1691137.69747508,0.0,1.0
1999-12-17,48.31,49.31,47.75,48.0,752900,13.2434609159495,13.5175958966149,13.0899453267768,13.1584790719432,2746457.23129634,0.0,1.0
1999-12-20,50.06,50.13,48.0,48.25,575500,13.7231971321141,13.7423865807606,13.1584790719432,13.2270128171095,2099330.76983802,0.0,1.0
1999-12-21,50.38,51.06,49.38,49.38,533400,13.810920325927,13.9973321127795,13.5367853452615,13.5367853452615,1945756.78997672,0.0,1.0
1999-12-22,49.44,50.38,49.44,50.0,235100,13.5532334441015,13.810920325927,13.5532334441015,13.7067490332741,857606.714142343,0.0,1.0
1999-12-23,49.44,49.63,48.38,49.5,455200,13.5532334441015,13.6053190904279,13.2626503645961,13.5696815429414,1660495.85826284,0.0,1.0
1999-12-27,50.13,51.06,49.0,49.0,768200,13.7423865807606,13.9973321127795,13.4326140526086,13.4326140526086,2802269.15271864,0.0,1.0
1999-12-28,47.81,50.0,46.31,49.56,1215600,13.1063934256167,13.7067490332741,12.6951909546185,13.5861296417813,4434311.87457013,0.0,1.0
1999-12-29,46.31,48.19,45.75,48.0,658800,12.6951909546185,13.2105647182696,12.5416753654458,13.1584790719432,2403195.67535933,0.0,1.0
1999-12-30,47.69,47.94,46.06,46.31,479000,13.0734972279369,13.1420309731032,12.6266572094521,12.6951909546185,1747314.4026975,0.0,1.0
1999-12-31,47.44,47.5,47.0,47.44,228100,13.0049634827705,13.0214115816104,12.8843440912777,13.0049634827705,832071.848132152,0.0,1.0
2000-01-03,46.38,47.5,46.19,47.0,453200,12.7143804032651,13.0214115816104,12.6622947569386,12.8843440912777,1653200.18225993,0.0,1.0
2000-01-04,44.63,46.0,44.44,45.75,530000,12.2346441871005,12.6102091106122,12.182558540774,12.5416753654458,1933354.14077177,0.0,1.0
2000-01-05,45.06,46.5,44.38,44.75,543700,12.3525222287866,12.7472766009449,12.1661104419341,12.2675403847803,1983329.52139173,0.0,1.0
2000-01-06,46.0,47.31,44.88,45.06,501200,12.6102091106122,12.969325935284,12.3031779322669,12.3525222287866,1828296.40632983,0.0,1.0
2000-01-07,46.13,46.94,45.25,46.06,402900,12.6458466580987,12.8678959924378,12.4046078751131,12.6266572094521,1469713.93078669,0.0,1.0
2000-01-10,46.25,46.81,45.69,46.0,329600,12.6787428557786,12.8322584449512,12.5252272666059,12.6102091106122,1202327.40527995,0.0,1.0
2000-01-11,45.31,46.5,44.75,46.25,406600,12.421055973953,12.7472766009449,12.2675403847803,12.6787428557786,1483210.93139208,0.0,1.0
2000-01-12,45.0,46.56,44.69,45.56,342000,12.3360741299467,12.7637246997849,12.2510922859404,12.4895897191194,1247560.59649801,0.0,1.0
2000-01-13,44.69,45.44,44.56,45.0,250300,12.2510922859404,12.4566935214395,12.2154547384539,12.3360741299467,913053.851764481,0.0,1.0
2000-01-14,42.56,44.88,40.0,44.88,4758500,11.6671847771229,12.3031779322669,10.9653992266193,12.3031779322669,17358237.1299292,0.0,1.0
2000-01-18,43.0,43.0,41.63,42.56,501700,11.7878041686158,11.7878041686158,11.412239245104,11.6671847771229,1830120.32533055,0.0,1.0
2000-01-19,43.13,43.38,42.13,42.5,515700,11.8234417161023,11.8919754612686,11.5493067354368,11.650736678283,1881190.05735094,0.0,1.0
2000-01-20,42.19,43.13,42.0,43.06,543700,11.5657548342767,11.8234417161023,11.5136691879503,11.8042522674557,1983329.52139172,0.0,1.0
2000-01-21,41.25,42.44,40.75,42.19,480100,11.3080679524512,11.6342885794431,11.1710004621184,11.5657548342767,1751327.0244991,0.0,1.0
2000-01-24,40.13,41.63,40.13,41.63,332900,11.0010367741058,11.412239245104,11.0010367741058,11.412239245104,1214365.27068476,0.0,1.0
2000-01-25,39.81,41.19,39.31,40.38,320800,10.9133135802929,11.2916198536112,10.7762460899601,11.0695705192722,1170226.43086714,0.0,1.0
2000-01-26,40.19,40.44,39.25,40.0,499100,11.0174848729457,11.0860186181121,10.7597979911202,10.9653992266193,1820635.94652678,0.0,1.0
2000-01-27,39.44,40.13,39.0,40.13,311800,10.8118836374466,11.0010367741058,10.6912642459538,11.0010367741058,1137395.88885404,0.0,1.0
2000-01-28,37.75,39.25,37.75,39.25,703800,10.348595520122,10.7597979911202,10.348595520122,10.7597979911202,2567348.38542484,0.0,1.0
2000-01-31,42.5,42.81,38.44,38.5,991200,11.650736678283,11.7357185222893,10.5377486567812,10.5541967556211,3615737.02704336,0.0,1.0
2000-02-01,40.56,42.5,40.25,42.25,599200,11.118914815792,11.650736678283,11.0339329717857,11.5822029331166,2185784.53047253,0.0,1.0
2000-02-02,40.75,41.19,40.38,40.5,650000,11.1710004621184,11.2916198536112,11.0695705192722,11.102466716952,2371094.70094651,0.0,1.0
2000-02-03,41.38,41.81,40.94,40.94,487600,11.3437054999377,11.4615835416238,11.2230861084449,11.2230861084449,1778685.80951002,0.0,1.0
2000-02-04,41.5,41.75,41.0,41.63,393400,11.3766016976175,11.4451354427839,11.2395342072848,11.412239245104,1435059.46977286,0.0,1.0
2000-02-07,41.0,41.5,40.88,41.13,313900,11.2395342072848,11.3766016976175,11.2066380096049,11.2751717547713,1145056.34865709,0.0,1.0
2000-02-08,42.19,42.19,41.0,41.0,443800,11.5657548342767,11.5657548342767,11.2395342072848,11.2395342072848,1618910.50504625,0.0,1.0
2000-02-09,41.75,42.31,41.56,41.88,455600,11.4451354427839,11.5986510319566,11.3930497964575,11.4807729902704,1661954.99346343,0.0,1.0
2000-02-10,42.0,42.13,41.19,41.5,538800,11.5136691879503,11.5493067354368,11.2916198536112,11.3766016976175,1965455.11518458,0.0,1.0
2000-02-11,42.75,45.44,41.88,42.0,1104600,11.7192704234494,12.4566935214395,11.4807729902704,11.5136691879503,4029401.85640848,0.0,1.0
2000-02-14,42.44,43.0,41.56,42.75,442600,11.6342885794431,11.7878041686158,11.3930497964575,11.7192704234494,1614533.0994445,0.0,1.0
2000-02-15,43.81,44.13,42.25,42.25,605700,12.0098535029548,12.0975766967677,11.5822029331166,11.5822029331166,2209495.477482,0.0,1.0
2000-02-16,44.19,45.19,43.25,44.25,825000,12.1140247956077,12.3881597762732,11.8563379137821,12.1304728944476,3009466.35120133,0.0,1.0
2000-02-17,44.56,45.06,44.0,44.06,419200,12.2154547384539,12.3525222287866,12.0619391492812,12.0783872481212,1529173.69021043,0.0,1.0
2000-02-18,45.13,45.19,44.5,44.5,607700,12.3717116774332,12.3881597762732,12.199006639614,12.199006639614,2216791.15348492,0.0,1.0
2000-02-22,46.69,47.25,44.38,44.94,818000,12.7993622472714,12.9528778364441,12.1661104419341,12.3196260311068,2983931.48519114,0.0,1.0
2000-02-23,46.13,47.38,45.5,46.13,925100,12.7171217530717,13.061721843931,12.5434433072787,12.7171217530717,3355701.37870956,0.26,1.0
2000-02-24,44.75,45.31,43.69,45.31,1386400,12.3366832527631,12.491064093468,12.0444623757144,12.491064093468,5029017.82665972,0.0,1.0
2000-02-25,45.13,45.31,44.19,44.81,813700,12.4414416803843,12.491064093468,12.1823024120581,12.3532240571243,2951609.78473242,0.0,1.0
2000-02-28,44.13,45.06,43.94,45.0,523600,12.1657616076969,12.4221440752962,12.1133823938862,12.4056032709349,1899303.03955498,0.0,1.0
2000-02-29,43.94,43.94,41.88,43.0,1073900,12.1133823938862,12.1133823938862,11.5454814441501,11.85424312556,3895457.47551205,0.0,1.0
2000-03-01,44.81,45.0,43.0,43.94,742900,12.3532240571243,12.4056032709349,11.85424312556,12.1133823938862,2694790.3515764,0.0,1.0
2000-03-02,43.69,44.63,42.94,44.56,425100,12.0444623757144,12.3036016440406,11.8377023211988,12.2843040389525,1542004.81687323,0.0,1.0
2000-03-03,43.13,43.44,42.88,43.44,414000,11.8900815350094,11.9755423575425,11.8211615168376,11.9755423575425,1501740.75320047,0.0,1.0
2000-03-06,42.19,42.75,41.56,42.5,444600,11.6309422666832,11.7853231073882,11.4572638208901,11.7164030892163,1612738.98278485,0.0,1.0
2000-03-07,40.0,41.25,39.63,41.19,654100,11.0272029074977,11.371802998357,10.9252012806034,11.3552621939958,2372677.84219427,0.0,1.0
2000-03-08,41.81,43.13,39.75,40.0,920800,11.526183839062,11.8900815350094,10.9582828893259,11.0272029074977,3340103.58827775,0.0,1.0
2000-03-09,41.13,41.63,40.31,40.44,826300,11.3387213896345,11.4765614259782,11.1126637300308,11.1485021394802,2997314.9380907,0.0,1.0
2000-03-10,40.0,41.0,39.75,40.69,511000,11.0272029074977,11.3028829801852,10.9582828893259,11.2174221576521,1853597.88619671,0.0,1.0
2000-03-13,40.0,40.0,39.19,39.38,412900,11.0272029074977,11.0272029074977,10.8039020486209,10.8562812624315,1497750.62076443,0.0,1.0
2000-03-14,40.94,41.13,40.0,40.0,534900,11.2863421758239,11.3387213896345,11.0272029074977,11.0272029074977,1940292.58185249,0.0,1.0
2000-03-15,43.75,43.88,40.63,41.0,803300,12.0610031800756,12.096841589525,11.2008813532908,11.3028829801852,2913884.89624623,0.0,1.0
2000-03-16,47.69,48.31,44.0,44.0,946100,13.1471826664642,13.3181043115304,12.1299231982475,12.1299231982475,3431876.63430666,0.0,1.0
2000-03-17,46.13,47.0,46.13,46.5,764700,12.7171217530717,12.9569634163098,12.7171217530717,12.8191233799661,2773867.52167247,0.0,1.0
2000-03-20,47.0,48.0,46.13,46.13,729600,12.9569634163098,13.2326434889973,12.7171217530717,12.7171217530717,2646546.02303155,0.0,1.0
2000-03-21,46.94,47.25,46.0,47.25,353900,12.9404226119486,13.0258834344817,12.6812833436224,13.0258834344817,1283734.42646774,0.0,1.0
2000-03-22,45.06,46.5,44.25,46.25,525800,12.4221440752962,12.8191233799661,12.1988432164193,12.7502033617942,1907283.30442706,0.0,1.0
2000-03-23,45.31,45.44,43.81,44.63,373300,12.491064093468,12.5269025029174,12.0775439844369,12.3036016440406,1354105.853067,0.0,1.0
2000-03-24,44.0,45.0,43.75,44.81,487000,12.1299231982475,12.4056032709349,12.0610031800756,12.3532240571243,1766540.45122857,0.0,1.0
2000-03-27,43.19,43.94,43.0,43.13,368200,11.9066223393707,12.1133823938862,11.85424312556,11.8900815350094,1335606.14813626,0.0,1.0
2000-03-28,42.0,43.56,41.81,43.0,1169300,11.5785630528726,12.008623966265,11.526183839062,11.85424312556,4241510.7795104,0.0,1.0
2000-03-29,46.81,47.0,42.19,42.19,1459500,12.9045842024992,12.9569634163098,11.6309422666832,11.6309422666832,5294180.2640002,0.0,1.0
2000-03-30,49.0,49.81,46.75,46.81,811500,13.5083235616847,13.7316244205615,12.888043398138,12.9045842024992,2943629.51986034,0.0,1.0
2000-03-31,48.75,50.69,48.75,49.63,786600,13.4394035435128,13.9742228845265,13.4394035435128,13.6820020074778,2853307.4310809,0.0,1.0
2000-04-03,47.0,48.88,47.0,48.5,809700,12.9569634163098,13.4752419529622,12.9569634163098,13.370483525341,2937100.21223773,0.0,1.0
2000-04-04,48.69,50.06,47.25,47.25,791100,13.4228627391516,13.8005444387334,13.0258834344817,13.0258834344817,2869630.70013741,0.0,1.0
2000-04-05,48.0,49.63,47.44,48.0,313600,13.2326434889973,13.6820020074778,13.0782626482923,13.2326434889973,1137550.48358373,0.0,1.0
2000-04-06,47.56,47.63,46.75,47.5,373100,13.1113442570148,13.1306418621029,12.888043398138,13.0948034526535,1353380.37444226,0.0,1.0
2000-04-07,46.19,47.44,45.94,47.25,372200,12.733662557433,13.0782626482923,12.6647425392611,13.0258834344817,1350115.72063095,0.0,1.0
2000-04-10,46.44,46.56,45.88,46.19,336000,12.8025825756048,12.8356641843273,12.6482017348999,12.733662557433,1218804.08955401,0.0,1.0
2000-04-11,47.94,48.38,46.38,46.63,517400,13.216102684636,13.3374019166185,12.7860417712436,12.8549617894155,1876813.20218822,0.0,1.0
2000-04-12,49.13,50.38,47.88,47.94,673200,13.5441619711341,13.8887620619934,13.1995618802748,13.216102684636,2441961.05085641,0.0,1.0
2000-04-13,48.31,49.38,48.0,49.38,492800,13.3181043115304,13.6130819893059,13.2326434889973,13.6130819893059,1787579.33134587,0.0,1.0
2000-04-14,47.06,49.25,46.44,48.31,552400,12.9735042206711,13.5772435798566,12.8025825756048,13.3181043115304,2003771.96151675,0.0,1.0
2000-04-17,46.81,47.94,45.88,47.19,645300,12.9045842024992,13.216102684636,12.6482017348999,13.0093426301204,2340756.78270595,0.0,1.0
2000-04-18,46.56,47.19,46.13,46.88,251600,12.8356641843273,13.0093426301204,12.7171217530717,12.9238818075873,912652.109916036,0.0,1.0
2000-04-19,47.56,48.5,46.44,46.75,508000,13.1113442570148,13.370483525341,12.8025825756048,12.888043398138,1842715.70682569,0.0,1.0
2000-04-20,47.69,48.38,47.25,47.5,269900,13.1471826664642,13.3374019166185,13.0258834344817,13.0948034526535,979033.404079238,0.0,1.0
2000-04-24,49.13,50.44,47.0,47.0,860700,13.5441619711341,13.9053028663546,12.9569634163098,12.9569634163098,3122097.26154502,0.0,1.0
2000-04-25,49.13,49.94,47.56,48.0,430700,13.5441619711341,13.7674628300109,13.1113442570148,13.2326434889973,1562318.2183658,0.0,1.0
2000-04-26,47.63,48.88,47.13,48.88,593900,13.1306418621029,13.4752419529622,12.9928018257592,13.4752419529622,2154308.77614917,0.0,1.0
2000-04-27,47.06,47.69,46.63,47.38,462400,12.9735042206711,13.1471826664642,12.8549617894155,13.061721843931,1677306.58038622,0.0,1.0
2000-04-28,45.5,46.75,45.0,46.75,572900,12.5434433072787,12.888043398138,12.4056032709349,12.888043398138,2078133.52055204,0.0,1.0
2000-05-01,45.31,45.88,45.0,45.38,323200,12.491064093468,12.6482017348999,12.4056032709349,12.5103616985562,1172373.457571,0.0,1.0
2000-05-02,45.88,46.31,45.0,45.31,376800,12.6482017348999,12.7667441661555,12.4056032709349,12.491064093468,1366801.72899984,0.0,1.0
2000-05-03,47.06,48.75,46.88,47.25,565600,12.9735042206711,13.4394035435128,12.9238818075873,13.0258834344817,2051653.55074923,0.0,1.0
2000-05-04,47.25,48.13,46.53,47.31,329400,13.0258834344817,13.2684818984466,12.8273937821467,13.0424242388429,1194863.29493776,0.0,1.0
2000-05-05,46.38,47.88,46.13,47.06,237900,12.7860417712436,13.1995618802748,12.7171217530717,12.9735042206711,862956.824121718,0.0,1.0
2000-05-08,48.25,48.63,46.06,46.19,372100,13.3015635071691,13.4063219347903,12.6978241479836,12.733662557433,1349752.98131859,0.0,1.0
2000-05-09,48.69,49.0,48.0,48.06,265200,13.4228627391516,13.5083235616847,13.2326434889973,13.2491842933585,961984.65639798,0.0,1.0
2000-05-10,50.0,50.25,48.44,48.44,506100,13.7840036343721,13.852923652544,13.3539427209797,13.3539427209797,1835823.65989072,0.0,1.0
2000-05-11,50.0,50.56,49.44,49.5,329700,13.7840036343721,13.9383844750771,13.6296227936672,13.6461635980284,1195951.51287487,0.0,1.0
2000-05-12,49.38,50.31,49.06,49.81,445800,13.6130819893059,13.8694644569053,13.5248643660459,13.7316244205615,1617091.85453326,0.0,1.0
2000-05-15,51.56,51.94,49.69,49.75,707100,14.2140645477646,14.3188229753858,13.698542811839,13.7150836162003,2564929.67774891,0.0,1.0
2000-05-16,51.38,51.94,50.5,51.75,282200,14.1644421346808,14.3188229753858,13.9218436707159,14.2664437615752,1023650.33950042,0.0,1.0
2000-05-17,50.25,51.13,49.63,51.13,198400,13.852923652544,14.095522116509,13.6820020074778,14.095522116509,719674.795736649,0.0,1.0
2000-05-18,50.69,51.13,49.63,50.13,173000,13.9742228845265,14.095522116509,13.6820020074778,13.8198420438215,627539.010395363,0.0,1.0
2000-05-19,49.81,51.0,49.63,50.44,277300,13.7316244205615,14.0596837070596,13.6820020074778,13.9053028663546,1005876.11319442,0.0,1.0
2000-05-22,50.94,51.13,49.06,49.31,327900,14.0431429026983,14.095522116509,13.5248643660459,13.5937843842178,1189422.20525226,0.0,1.0
2000-05-23,51.88,51.94,50.38,50.81,340600,14.3739589899233,14.3905826896032,13.9583664979247,14.0775030122976,1229329.2343736,0.26,1.0
2000-05-24,53.06,53.44,51.75,51.75,454900,14.7008917502955,14.8061751816018,14.3379409739501,14.3379409739501,1641872.77955535,0.0,1.0
2000-05-25,53.25,53.31,52.19,52.94,450100,14.7535334659486,14.7701571656286,14.4598481049363,14.6676443509356,1624548.11624064,0.0,1.0
2000-05-26,55.0,55.81,53.69,53.94,772100,15.2383913732803,15.4628113189595,14.8754405969349,14.9447060122679,2786744.2802697,0.0,1.0
2000-05-30,53.81,54.94,52.94,54.94,687300,14.9086879962947,15.2217676736003,14.6676443509356,15.2217676736003,2480675.22837634,0.0,1.0
2000-05-31,52.5,54.19,52.44,54.19,568000,14.5457372199493,15.013971427601,14.5291135202694,15.013971427601,2050085.15890843,0.0,1.0
2000-06-01,51.38,52.38,50.88,52.25,465100,14.2354281592571,14.5124898205895,14.0968973285909,14.4764718046162,1678687.68909913,0.0,1.0
2000-06-02,50.06,52.13,50.0,52.13,545600,13.8697067662984,14.4432244052564,13.8530830666184,14.4432244052564,1969236.73010639,0.0,1.0
2000-06-05,49.19,51.25,49.0,50.25,460300,13.6286631209392,14.1994101432839,13.576021405286,13.9223484819515,1661363.02578441,0.0,1.0
2000-06-06,50.81,51.06,49.0,49.25,386600,14.0775030122976,14.1467684276307,13.576021405286,13.6452868206191,1395357.25780634,0.0,1.0
2000-06-07,52.13,52.69,50.44,50.44,499000,14.4432244052564,14.5983789356025,13.9749901976047,13.9749901976047,1801043.12375933,0.0,1.0
2000-06-08,52.38,52.88,50.81,52.88,389200,14.5124898205895,14.6510206512556,14.0775030122976,14.6510206512556,1404741.45043513,0.0,1.0
2000-06-09,51.81,52.44,51.44,52.38,224800,14.35456467363,14.5291135202694,14.252051858937,14.5124898205895,811371.73190601,0.0,1.0
2000-06-12,51.56,52.63,51.5,51.81,198400,14.2852992582969,14.5817552359225,14.268675558617,14.35456467363,716086.083675055,0.0,1.0
2000-06-13,52.56,52.81,51.5,51.75,363000,14.5623609196293,14.6316263349624,14.268675558617,14.3379409739501,1310177.66317563,0.0,1.0
2000-06-14,53.25,53.31,52.19,52.69,319600,14.7535334659486,14.7701571656286,14.4598481049363,14.5983789356025,1153533.83237171,0.0,1.0
2000-06-15,53.31,54.19,53.25,53.31,266900,14.7701571656286,15.013971427601,14.7535334659486,14.7701571656286,963323.466395522,0.0,1.0
2000-06-16,51.69,53.19,51.63,52.44,360400,14.3213172742701,14.7369097662687,14.3046935745902,14.5291135202694,1300793.47054682,0.0,1.0
2000-06-19,52.06,52.25,50.88,51.63,547400,14.4238300889631,14.4764718046162,14.0968973285909,14.3046935745902,1975733.47884942,0.0,1.0
2000-06-20,50.56,52.13,50.5,52.06,413500,14.0082375969645,14.4432244052564,13.9916138972846,14.4238300889631,1492447.55846591,0.0,1.0
2000-06-21,49.63,50.19,48.44,50.0,952800,13.7505702519254,13.9057247822716,13.4208668749399,13.8530830666184,3438945.66797175,0.0,1.0
2000-06-22,48.81,49.13,48.56,49.0,550900,13.5233796896329,13.6120394212593,13.4541142742998,13.576021405286,1988366.04584974,0.0,1.0
2000-06-23,49.69,49.75,47.19,47.63,616400,13.7671939516054,13.7838176512853,13.0745397982745,13.1964469292607,2224775.5139985,0.0,1.0
2000-06-26,50.0,50.69,49.5,49.56,343300,13.8530830666184,14.0442556129378,13.7145522359522,13.7311759356322,1239074.35748814,0.0,1.0
2000-06-27,50.88,51.13,50.0,50.19,306000,14.0968973285909,14.166162743924,13.8530830666184,13.9057247822716,1104447.28631334,0.0,1.0
2000-06-28,50.23,50.69,49.31,50.44,297700,13.9168072487249,14.0442556129378,13.6619105202991,13.9749901976047,1074490.0559983,0.0,1.0
2000-06-29,48.69,49.31,48.31,49.0,432200,13.490132290273,13.6619105202991,13.3848488589667,13.576021405286,1559941.55929616,0.0,1.0
2000-06-30,48.5,48.81,48.13,48.69,524100,13.4374905746199,13.5233796896329,13.3349777599269,13.490132290273,1891636.67567588,0.0,1.0
2000-07-03,48.13,48.94,47.88,48.75,199400,13.3349777599269,13.5593977056061,13.2657123445938,13.506755989953,719695.388532287,0.0,1.0
2000-07-05,48.19,48.56,47.38,47.38,580700,13.3516014596068,13.4541142742998,13.1271815139276,13.1271815139276,2095923.33059529,0.0,1.0
2000-07-06,45.88,47.25,45.06,47.13,1202900,12.7115890219291,13.0911634979544,12.4843984596365,13.0579160985945,4341632.81276573,0.0,1.0
2000-07-07,46.31,46.38,44.88,45.38,480300,12.830725536302,12.8501198525952,12.4345273605967,12.5730581912629,1733549.12292907,0.0,1.0
2000-07-10,45.31,45.94,44.81,45.69,380000,12.5536638749696,12.728212721609,12.4151330443034,12.6589473062759,1371535.84574859,0.0,1.0
2000-07-11,45.38,45.38,44.44,44.75,409300,12.5730581912629,12.5730581912629,12.3126202296104,12.3985093446235,1477288.47806552,0.0,1.0
2000-07-12,44.5,45.19,44.25,45.13,241900,12.3292439292904,12.5204164756097,12.2599785139573,12.5037927759298,873090.844964696,0.0,1.0
2000-07-13,45.06,45.13,44.5,44.5,257200,12.4843984596365,12.5037927759298,12.3292439292904,12.3292439292904,928313.209280365,0.0,1.0
2000-07-14,44.75,45.25,44.63,44.88,296900,12.3985093446235,12.5370401752897,12.3652619452636,12.4345273605967,1071602.61211252,0.0,1.0
2000-07-17,43.81,44.75,43.44,44.75,272200,12.1380713829711,12.3985093446235,12.0355585682781,12.3985093446235,982452.782138857,0.0,1.0
2000-07-18,44.75,44.88,43.69,43.81,305900,12.3985093446235,12.4345273605967,12.1048239836112,12.1380713829711,1104086.35582762,0.0,1.0
2000-07-19,45.19,45.81,44.75,44.88,425700,12.5204164756097,12.6921947056358,12.3985093446235,12.4345273605967,1536481.07772415,0.0,1.0
2000-07-20,44.5,45.75,44.44,45.25,257600,12.3292439292904,12.6755710059559,12.3126202296104,12.5370401752897,929756.931223256,0.0,1.0
2000-07-21,43.13,44.5,43.13,44.25,278500,11.949669453265,12.3292439292904,11.949669453265,12.2599785139573,1005191.40273943,0.0,1.0
2000-07-24,43.19,43.56,42.5,42.88,423600,11.966293152945,12.068805967638,11.7751206066257,11.880404037932,1528901.53752396,0.0,1.0
2000-07-25,44.19,45.38,43.31,43.31,426100,12.2433548142774,12.5730581912629,11.9995405523049,11.9995405523049,1537924.79966703,0.0,1.0
2000-07-26,46.5,47.94,44.38,44.38,1242900,12.8833672519551,13.2823360442737,12.2959965299305,12.2959965299305,4486005.00705508,0.0,1.0
2000-07-27,45.75,47.44,45.5,46.5,526300,12.6755710059559,13.1438052136076,12.6063055906228,12.8833672519551,1899577.14636179,0.0,1.0
2000-07-28,46.56,46.88,45.56,45.88,349200,12.8999909516351,12.9886506832614,12.6229292903027,12.7115890219291,1260369.25614581,0.0,1.0
2000-07-31,46.25,46.88,45.88,46.56,661800,12.814101836622,12.9886506832614,12.7115890219291,12.8999909516351,2388637.9545169,0.0,1.0
2000-08-01,46.25,46.69,46.0,46.06,342400,12.814101836622,12.9360089676083,12.7448364212889,12.7614601209689,1235825.98311663,0.0,1.0
2000-08-02,46.25,46.56,45.56,46.31,474300,12.814101836622,12.8999909516351,12.6229292903027,12.830725536302,1711893.29378568,0.0,1.0
2000-08-03,46.38,46.94,46.06,46.44,294700,12.8501198525952,13.0052743829414,12.7614601209689,12.8667435522752,1063662.14142661,0.0,1.0
2000-08-04,46.88,47.06,46.0,46.5,332900,12.9886506832614,13.0385217823013,12.7448364212889,12.8833672519551,1201537.58697291,0.0,1.0
2000-08-07,46.75,46.88,45.5,46.75,300100,12.9526326672882,12.9886506832614,12.6063055906228,12.9526326672882,1083152.38765567,0.0,1.0
2000-08-08,46.44,46.44,45.69,46.31,243700,12.8667435522752,12.8667435522752,12.6589473062759,12.830725536302,879587.593707715,0.0,1.0
2000-08-09,46.13,46.31,45.25,46.19,244200,12.7808544372622,12.830725536302,12.5370401752897,12.7974781369421,881392.246136329,0.0,1.0
2000-08-10,47.0,47.81,46.25,46.25,348700,13.0218980826213,13.2463180283005,12.814101836622,12.814101836622,1258564.6037172,0.0,1.0
2000-08-11,46.69,47.75,46.31,47.25,270900,12.9360089676083,13.2296943286206,12.830725536302,13.0911634979544,977760.685824456,0.0,1.0
2000-08-14,46.31,46.75,46.0,46.56,238300,12.830725536302,12.9526326672882,12.7448364212889,12.8999909516351,860097.347478656,0.0,1.0
2000-08-15,46.19,46.94,46.13,46.25,187700,12.7974781369421,13.0052743829414,12.7808544372622,12.814101836622,677466.52170266,0.0,1.0
2000-08-16,45.88,46.13,45.19,46.06,425300,12.7115890219291,12.7808544372622,12.5204164756097,12.7614601209689,1535037.35578125,0.0,1.0
2000-08-17,45.44,45.88,45.19,45.19,232500,12.5896818909428,12.7115890219291,12.5204164756097,12.5204164756097,839163.379306706,0.0,1.0
2000-08-18,44.5,45.44,44.44,45.38,630800,12.3292439292904,12.5896818909428,12.3126202296104,12.5730581912629,2276749.50394266,0.0,1.0
2000-08-21,45.0,45.25,44.31,44.5,501700,12.4677747599566,12.5370401752897,12.2766022136372,12.3292439292904,1810788.24687386,0.0,1.0
2000-08-22,44.56,45.13,44.19,45.06,289900,12.3458676289703,12.5037927759298,12.2433548142774,12.4843984596365,1046337.47811189,0.0,1.0
2000-08-23,44.88,44.94,44.06,44.25,222000,12.5121046257698,12.5288320383711,12.283496653552,12.3364667934561,796297.689157711,0.28,1.0
2000-08-24,44.44,44.94,44.38,44.75,267600,12.3894369333602,12.5288320383711,12.372709520759,12.4758618984669,959861.538822545,0.0,1.0
2000-08-25,43.75,44.88,43.75,44.38,552400,12.1970716884453,12.5121046257698,12.1970716884453,12.372709520759,1981418.21392217,0.0,1.0
2000-08-28,44.13,44.69,43.81,43.94,768800,12.3030119682536,12.4591344858657,12.2137991010466,12.2500418283494,2757629.11452454,0.0,1.0
2000-08-29,44.0,44.44,43.81,44.19,313100,12.2667692409507,12.3894369333602,12.2137991010466,12.3197393808548,1123066.6958346,0.0,1.0
2000-08-30,43.13,44.19,43.13,44.19,446900,12.0242217582319,12.3197393808548,12.0242217582319,12.3197393808548,1602997.46524587,0.0,1.0
2000-08-31,42.69,43.13,42.25,43.13,346100,11.9015540658224,12.0242217582319,11.7788863734129,12.0242217582319,1241435.27124994,0.0,1.0
2000-09-01,42.44,43.0,41.56,43.0,862100,11.831856513317,11.9879790309291,11.586521128498,11.9879790309291,3092289.35956246,0.0,1.0
2000-09-05,42.13,42.63,41.56,42.38,901400,11.7454315482103,11.8848266532211,11.586521128498,11.8151291007157,3233255.57210255,0.0,1.0
2000-09-06,44.44,45.13,42.38,42.63,671600,12.3894369333602,12.5818021782752,11.8151291007157,11.8848266532211,2408979.85602848,0.0,1.0
2000-09-07,44.75,45.19,44.06,44.44,460200,12.4758618984669,12.5985295908765,12.283496653552,12.3894369333602,1650703.58806478,0.0,1.0
2000-09-08,44.81,45.0,44.25,44.56,269700,12.4925893110682,12.5455594509723,12.3364667934561,12.4228917585628,967394.084530794,0.0,1.0
2000-09-11,44.19,45.19,44.13,45.19,213200,12.3197393808548,12.5985295908765,12.3030119682536,12.5985295908765,764732.735713627,0.0,1.0
2000-09-12,45.13,45.25,44.0,44.13,268900,12.5818021782752,12.6152570034778,12.2667692409507,12.3030119682536,964524.543308597,0.0,1.0
2000-09-13,45.25,45.31,44.5,44.75,292400,12.6152570034778,12.631984416079,12.4061643459615,12.4758618984669,1048817.31671043,0.0,1.0
2000-09-14,45.63,45.94,45.06,45.19,704400,12.721197283286,12.8076222483927,12.5622868635736,12.5985295908765,2526631.04613825,0.0,1.0
2000-09-15,46.81,46.94,45.63,45.63,674600,13.0501697311115,13.0864124584143,12.721197283286,12.721197283286,2419740.63561168,0.0,1.0
2000-09-18,48.13,48.94,47.44,48.88,1003200,13.41817280834,13.6439928784575,13.2258075634251,13.6272654658562,3598404.69262621,0.0,1.0
2000-09-19,48.56,48.63,47.88,48.0,600400,13.5380525986493,13.5575679133508,13.3484752558346,13.3819300810372,2153590.68725356,0.0,1.0
2000-09-20,49.13,49.13,47.5,48.44,568700,13.6969630183616,13.6969630183616,13.2425349760264,13.5045977734467,2039885.11632429,0.0,1.0
2000-09-21,49.75,50.19,48.94,48.94,554600,13.869812948575,13.9924806409845,13.6439928784575,13.6439928784575,1989309.45228319,0.0,1.0
2000-09-22,50.94,52.06,49.81,49.94,514700,14.2015732985007,14.5138183337249,13.8865403611763,13.9227830884791,1846191.08382647,0.0,1.0
2000-09-25,49.44,50.75,49.25,50.69,449800,13.7833879834683,14.1486031585966,13.7304178435642,14.1318757459953,1613399.5521763,0.0,1.0
2000-09-26,50.13,50.5,49.31,49.31,450500,13.9757532283832,14.0789056060912,13.7471452561655,13.7471452561655,1615910.40074572,0.0,1.0
2000-09-27,52.19,52.75,50.25,50.5,637600,14.5500610610277,14.7061835786398,14.0092080535858,14.0789056060912,2287024.3540854,0.0,1.0
2000-09-28,53.5,54.38,52.56,52.63,745900,14.915276236156,15.160611620975,14.6532134387357,14.6727287534372,2675488.49703937,0.0,1.0
2000-09-29,54.13,54.69,53.44,53.56,605100,15.0909140684696,15.2470365860817,14.8985488235547,14.9320036487573,2170449.24193394,0.0,1.0
2000-10-02,52.5,53.75,51.5,53.69,514000,14.6364860261344,14.9849737886614,14.3576958161128,14.9682463760601,1843680.23525705,0.0,1.0
2000-10-03,50.88,52.44,50.81,52.38,839600,14.1848458858994,14.6197586135331,14.1653305711979,14.6030312009318,3011583.51268836,0.0,1.0
2000-10-04,51.63,51.63,50.63,51.0,687700,14.3939385434156,14.3939385434156,14.115148333394,14.218300711102,2466729.37312505,0.0,1.0
2000-10-05,52.38,52.88,51.81,52.0,284500,14.6030312009318,14.7424263059426,14.4441207812195,14.4970909211236,1020480.59714131,0.0,1.0
2000-10-06,52.75,53.25,52.25,52.5,314400,14.7061835786398,14.8455786836506,14.566788473629,14.6364860261344,1127729.70032066,0.0,1.0
2000-10-09,53.63,53.75,52.63,52.63,293500,14.9515189634588,14.9849737886614,14.6727287534372,14.6727287534372,1052762.93589094,0.0,1.0
2000-10-10,52.63,53.69,52.44,53.63,362600,14.6727287534372,14.9682463760601,14.6197586135331,14.9515189634588,1300619.5589576,0.0,1.0
2000-10-11,52.81,53.25,52.13,52.19,377400,14.7229109912411,14.8455786836506,14.5333336484264,14.5500610610277,1353706.07156811,0.0,1.0
2000-10-12,52.19,52.81,51.63,52.81,323200,14.5500610610277,14.7229109912411,14.3939385434156,14.7229109912411,1159294.65376474,0.0,1.0
2000-10-13,50.69,52.56,50.44,52.06,526600,14.1318757459953,14.6532134387357,14.0621781934899,14.5138183337249,1888875.50950654,0.0,1.0
2000-10-16,51.13,51.69,50.13,51.0,751400,14.2545434384048,14.4106659560169,13.9757532283832,14.218300711102,2695216.59294192,0.0,1.0
2000-10-17,50.19,51.31,50.0,51.13,561800,13.9924806409845,14.3047256762087,13.9395105010804,14.2545434384048,2015135.3232829,0.0,1.0
2000-10-18,50.31,50.44,49.63,50.19,354700,14.0259354661871,14.0621781934899,13.8363581233724,13.9924806409845,1272282.83938847,0.0,1.0
2000-10-19,49.31,50.75,49.0,50.31,371400,13.7471452561655,14.1486031585966,13.6607202910588,14.0259354661871,1332184.51240169,0.0,1.0
2000-10-20,48.75,49.38,48.56,49.25,253600,13.5910227385534,13.766660570867,13.5380525986493,13.7304178435642,909644.567434216,0.0,1.0
2000-10-23,49.75,50.25,48.44,49.25,361100,13.869812948575,14.0092080535858,13.5045977734467,13.7304178435642,1295239.16916599,0.0,1.0
2000-10-24,51.56,51.94,50.13,50.13,739100,14.3744232287141,14.4803635085223,13.9757532283832,13.9757532283832,2651097.39665075,0.0,1.0
2000-10-25,52.69,53.0,49.25,50.31,1138300,14.6894561660385,14.7758811311452,13.7304178435642,14.0259354661871,4082998.46652354,0.0,1.0
2000-10-26,51.88,53.31,51.38,53.13,1027000,14.463636095921,14.8623060962519,14.3242409909102,14.812123858448,3683773.54398636,0.0,1.0
2000-10-27,52.56,52.69,51.63,51.75,293700,14.6532134387357,14.6894561660385,14.3939385434156,14.4273933686182,1053480.32119649,0.0,1.0
2000-10-30,53.88,54.88,52.56,52.56,532100,15.0212165159642,15.3000067259858,14.6532134387357,14.6532134387357,1908603.6054091,0.0,1.0
2000-10-31,54.31,55.0,52.38,53.0,708000,15.1410963062735,15.3334615511884,14.6030312009318,14.7758811311452,2539543.98163812,0.0,1.0
2000-11-01,54.56,55.5,54.06,54.56,514700,15.2107938587789,15.4728566561992,15.0713987537681,15.2107938587789,1846191.08382647,0.0,1.0
2000-11-02,53.75,54.63,53.63,54.56,497100,14.9849737886614,15.2303091734804,14.9515189634588,15.2107938587789,1783061.17693829,0.0,1.0
2000-11-03,54.31,54.63,53.69,53.81,329000,15.1410963062735,15.2303091734804,14.9682463760601,15.0017012012627,1180098.82762562,0.0,1.0
2000-11-06,56.38,57.38,54.44,54.56,688100,15.7181920410182,15.9969822510399,15.1773390335763,15.2107938587789,2468164.14373615,0.0,1.0
2000-11-07,57.31,57.38,56.5,56.88,486500,15.9774669363383,15.9969822510399,15.7516468662208,15.857587146029,1745039.75574427,0.0,1.0
2000-11-08,58.0,58.94,57.19,57.31,820500,16.1698321812532,16.4318949786736,15.9440121111357,15.9774669363383,2943073.21600859,0.0,1.0
2000-11-09,58.63,59.13,58.0,58.0,587200,16.3454700135669,16.4848651185777,16.1698321812532,16.1698321812532,2106243.25708743,0.0,1.0
2000-11-10,60.38,61.0,58.69,58.69,1073600,16.8333528811047,17.0062028113181,16.3621974261682,16.3621974261682,3850924.32017892,0.0,1.0
2000-11-13,59.81,60.25,58.94,60.13,976800,16.6744424613924,16.7971101538019,16.4318949786736,16.7636553285993,3503709.83229393,0.0,1.0
2000-11-14,59.0,59.69,58.44,59.69,719600,16.4486223912749,16.6409876361898,16.2924998736628,16.6409876361898,2581152.32935986,0.0,1.0
2000-11-15,59.88,60.44,58.31,58.44,446300,16.6939577760939,16.850080293706,16.2562571463599,16.2924998736628,1600845.30932922,0.0,1.0
2000-11-16,60.69,61.13,59.63,59.94,471000,16.9197778462114,17.0424455386209,16.6242602235885,16.7106851886952,1689442.39456434,0.0,1.0
2000-11-17,60.0,61.13,59.81,60.56,642700,16.7274126012965,17.0424455386209,16.6744424613924,16.8835351189086,2305317.67937685,0.0,1.0
2000-11-20,59.06,60.81,59.06,60.06,765000,16.5434110626822,17.0336069543126,16.5434110626822,16.8235230007567,2731051.04073227,0.28,1.0
2000-11-21,59.56,59.63,58.13,59.13,895700,16.6834670317195,16.7030748673847,16.2829069602729,16.5630188983474,3197650.21854103,0.0,1.0
2000-11-22,59.69,60.69,58.81,59.81,766500,16.7198815836692,16.9999935217437,16.4733830781636,16.7534950162381,2736406.04277292,0.0,1.0
2000-11-24,59.31,59.69,59.13,59.69,226500,16.6134390472008,16.7198815836692,16.5630188983474,16.7198815836692,808605.30813838,0.0,1.0
2000-11-27,60.5,60.94,59.0,59.38,459400,16.9467722535095,17.0700215062623,16.5266043463977,16.6330468828661,1640058.62498354,0.0,1.0
2000-11-28,61.94,63.06,60.38,60.88,1323700,17.3501334443369,17.6638588149804,16.9131588209406,17.0532147899779,4725610.80080693,0.0,1.0
2000-11-29,64.38,64.38,61.88,62.13,1024700,18.0336065732387,18.0336065732387,17.3333267280524,17.403354712571,3658180.39403708,0.0,1.0
2000-11-30,63.25,65.13,63.25,63.88,1163100,17.7170800832145,18.2436905267946,17.7170800832145,17.8935506042015,4152268.58232119,0.0,1.0
2000-12-01,63.0,63.75,61.81,63.75,753400,17.6470520986959,17.8571360522518,17.3137188923872,17.8571360522518,2689639.02495123,0.0,1.0
2000-12-04,62.63,63.19,62.25,62.94,634400,17.5434106816083,17.70027336693,17.43696814514,17.6302453824114,2264808.86305955,0.0,1.0
2000-12-05,60.31,62.44,59.63,62.44,806400,16.8935509852754,17.4901894133741,16.7030748673847,17.4901894133741,2878849.09705425,0.0,1.0
2000-12-06,60.69,61.19,59.25,60.5,842600,16.9999935217437,17.140049490781,16.5966323309164,16.9467722535095,3008083.14630198,0.0,1.0
2000-12-07,61.31,62.19,61.06,61.06,647700,17.1736629233499,17.4201614288555,17.1036349388313,17.1036349388313,2312289.88115332,0.0,1.0
2000-12-08,60.75,61.25,58.94,61.25,470200,17.0168002380282,17.1568562070654,16.5097976301133,17.1568562070654,1678614.63967622,0.0,1.0
2000-12-11,58.0,60.0,57.69,60.0,1461300,16.2464924083232,16.8067162844723,16.1596577075201,16.8067162844723,5216842.9880027,0.0,1.0
2000-12-12,58.0,58.63,57.63,58.06,459500,16.2464924083232,16.4229629293102,16.1428509912356,16.2632991246077,1640415.62511958,0.0,1.0
2000-12-13,59.13,59.31,57.81,58.06,474300,16.5630188983474,16.6134390472008,16.193271140089,16.2632991246077,1693251.64525401,0.0,1.0
2000-12-14,59.25,60.31,58.56,58.94,537900,16.5966323309164,16.8935509852754,16.4033550936449,16.5097976301133,1920303.73177763,0.0,1.0
2000-12-15,58.69,59.75,58.63,58.75,579400,16.4397696455946,16.7366882999536,16.4229629293102,16.4565763618791,2068458.78823566,0.0,1.0
2000-12-18,60.81,60.94,58.88,58.88,295000,17.0336069543126,17.0700215062623,16.4929909138288,16.4929909138288,1053150.40132813,0.0,1.0
2000-12-19,61.25,61.94,60.69,60.81,313500,17.1568562070654,17.3501334443369,16.9999935217437,17.0336069543126,1119195.42649617,0.0,1.0
2000-12-20,61.63,62.44,61.25,61.25,392400,17.2632987435338,17.4901894133741,17.1568562070654,17.1568562070654,1400868.53383443,0.0,1.0
2000-12-21,61.5,62.13,61.13,61.38,402100,17.2268841915841,17.403354712571,17.1232427744965,17.1932707590151,1435497.54703065,0.0,1.0
2000-12-22,61.69,62.0,60.94,61.5,426400,17.2801054598182,17.3669401606213,17.0700215062623,17.2268841915841,1522248.58008921,0.0,1.0
2000-12-26,64.38,64.94,61.56,61.88,389800,18.0336065732387,18.1904692585605,17.2436909078686,17.3333267280524,1391586.53029731,0.0,1.0
2000-12-27,65.63,66.44,64.44,64.44,998400,18.3837464958319,18.6106371656723,18.0504132895232,18.0504132895232,3564289.35825765,0.0,1.0
2000-12-28,65.44,66.0,64.38,65.5,493300,18.3305252275978,18.4873879129195,18.0336065732387,18.3473319438822,1761081.67110226,0.0,1.0
2000-12-29,64.38,65.94,64.38,65.44,922100,18.0336065732387,18.470581196635,18.0336065732387,18.3305252275978,3291898.25445651,0.0,1.0
2001-01-02,65.13,66.13,64.19,64.19,533000,18.2436905267946,18.5238024648692,17.9803853050046,17.9803853050046,1902810.72511151,0.0,1.0
2001-01-03,61.38,65.13,61.06,65.06,1224200,17.1932707590151,18.2436905267946,17.1036349388313,18.2240826911294,4370395.66544373,0.0,1.0
2001-01-04,57.0,61.31,55.13,61.19,1412000,15.9663804702487,17.1736629233499,15.4425711460493,17.140049490781,5040841.92093328,0.0,1.0
2001-01-05,57.75,58.44,56.75,57.38,624700,16.1764644238046,16.369741661076,15.89635248573,16.072823006717,2230179.84986333,0.0,1.0
2001-01-08,59.19,59.44,57.5,58.0,478100,16.5798256146319,16.6498535991505,16.1064364392859,16.2464924083232,1706817.65042366,0.0,1.0
2001-01-09,59.25,59.44,58.44,59.0,431700,16.5966323309164,16.6498535991505,16.369741661076,16.5266043463977,1541169.5872995,0.0,1.0
2001-01-10,58.5,59.25,58.0,59.13,482200,16.3865483773605,16.5966323309164,16.2464924083232,16.5630188983474,1721454.65600144,0.0,1.0
2001-01-11,57.31,58.5,57.31,58.38,419300,16.0532151710518,16.3865483773605,16.0532151710518,16.3529349447915,1496901.57043012,0.0,1.0
2001-01-12,57.19,57.44,55.88,57.31,366300,16.0196017384828,16.0896297230015,15.6526550996052,16.0532151710518,1307691.4983271,0.0,1.0
2001-01-16,58.88,58.94,57.56,57.56,448100,16.4929909138288,16.5097976301133,16.1232431555704,16.1232431555704,1599717.60961063,0.0,1.0
2001-01-17,57.88,59.0,57.69,59.0,388100,16.2128789757543,16.5266043463977,16.1596577075201,16.5266043463977,1385517.52798456,0.0,1.0
2001-01-18,58.25,58.81,57.94,58.0,369100,16.3165203928418,16.4733830781636,16.2296856920387,16.2464924083232,1317687.50213632,0.0,1.0
2001-01-19,57.25,58.0,56.75,58.0,343100,16.0364084547673,16.2464924083232,15.89635248573,16.2464924083232,1224867.46676502,0.0,1.0
2001-01-22,57.0,57.31,56.5,56.88,256300,15.9663804702487,16.0532151710518,15.8263245012114,15.9327670376797,914991.348679319,0.0,1.0
2001-01-23,57.31,58.44,57.06,57.75,430400,16.0532151710518,16.369741661076,15.9831871865331,16.1764644238046,1536528.58553094,0.0,1.0
2001-01-24,58.44,58.63,57.31,57.5,406800,16.369741661076,16.4229629293102,16.0532151710518,16.1064364392859,1452276.55342469,0.0,1.0
2001-01-25,58.38,58.75,58.0,58.56,687900,16.3529349447915,16.4565763618791,16.2464924083232,16.4033550936449,2455803.93584279,0.0,1.0
2001-01-26,58.5,59.38,57.94,58.56,562100,16.3865483773605,16.6330468828661,16.2296856920387,16.4033550936449,2006697.76470014,0.0,1.0
2001-01-29,59.31,59.75,58.57,58.75,340000,16.6134390472008,16.7366882999536,16.4061562130257,16.4565763618791,1213800.46254768,0.0,1.0
2001-01-30,59.01,61.0,58.7,61.0,648300,16.5294054657785,17.0868282225468,16.4425707649754,17.0868282225468,2314431.88196958,0.0,1.0
2001-01-31,59.5,59.75,58.71,59.25,624500,16.666660315435,16.7366882999536,16.4453718843561,16.5966323309164,2229465.84959125,0.0,1.0
2001-02-01,59.8,60.14,58.7,59.55,513200,16.7506938968574,16.8459319558027,16.4425707649754,16.6806659123387,1832124.6981749,0.0,1.0
2001-02-02,59.81,60.25,59.4,59.8,317300,16.7534950162381,16.8767442689909,16.6386491216275,16.7506938968574,1132761.43166582,0.0,1.0
2001-02-05,60.7,61.81,59.88,60.0,424100,17.0027946411244,17.3137188923872,16.7731028519033,16.8067162844723,1514037.57696021,0.0,1.0
2001-02-06,61.05,61.2,60.35,60.55,375800,17.1008338194505,17.1428506101617,16.9047554627984,16.9607778504133,1341606.51125123,0.0,1.0
2001-02-07,62.0,62.0,60.9,61.25,532600,17.3669401606213,17.3669401606213,17.0588170287394,17.1568562070654,1901382.72456734,0.0,1.0
2001-02-08,63.64,63.9,61.95,61.95,639200,17.8263237390636,17.899152842963,17.3529345637176,17.3529345637176,2281944.86958963,0.0,1.0
2001-02-09,64.04,64.3,63.65,63.7,514400,17.9383685142934,18.0111976181928,17.8291248584443,17.8431304553481,1836408.69980743,0.0,1.0
2001-02-12,64.67,64.67,63.8,64.03,511200,18.1148390352804,18.1148390352804,17.8711416491555,17.9355673949127,1824984.69545403,0.0,1.0
2001-02-13,64.92,65.05,63.8,64.67,724600,18.184867019799,18.2212815717487,17.8711416491555,18.1148390352804,2586822.98577072,0.0,1.0
2001-02-14,63.52,64.75,62.55,64.75,979800,17.7927103064946,18.1372479903263,17.5210017265623,18.1372479903263,3497887.33295358,0.0,1.0
2001-02-15,63.23,63.52,62.45,63.52,356900,17.711477844453,17.7927103064946,17.4929905327549,17.7927103064946,1274133.48553902,0.0,1.0
2001-02-16,64.39,64.5,63.35,63.35,378000,18.0364076926195,18.0672200058077,17.745091277022,17.745091277022,1349460.51424418,0.0,1.0
2001-02-20,65.0,65.5,63.58,64.0,394600,18.207275974845,18.3473319438822,17.8095170227791,17.9271640367704,1408722.53682739,0.0,1.0
2001-02-21,63.95,64.6,63.45,64.52,386100,17.9915897825276,18.1744597334055,17.8509205895446,18.1519526625282,1372368.7177427,0.28,1.0
2001-02-22,63.01,64.33,62.59,63.96,571900,17.7271316997195,18.0984983691947,17.6089695776138,17.9944031663872,2032783.39724696,0.0,1.0
2001-02-23,62.82,63.35,62.31,63.19,438600,17.673677406386,17.8227867509479,17.5301948295433,17.7777726091934,1558976.74074578,0.0,1.0
2001-02-26,63.92,63.92,62.72,63.2,493700,17.9831496309486,17.9831496309486,17.6455435677893,17.780585993053,1754826.30393569,0.0,1.0
2001-02-27,63.9,64.0,63.31,63.47,393500,17.9775228632293,18.0056567018259,17.8115332155093,17.8565473572639,1398671.5628898,0.0,1.0
2001-02-28,64.09,64.1,63.6,63.75,472200,18.0309771565628,18.0337905404225,17.8931213474395,17.9353221053344,1678405.87546776,0.0,1.0
2001-03-01,64.9,65.15,64.08,64.1,379800,18.2588612491953,18.3291958456868,18.0281637727031,18.0337905404225,1349975.75498233,0.0,1.0
2001-03-02,63.5,65.0,62.0,64.91,777900,17.8649875088429,18.2869950877919,17.4429799298938,18.261674633055,2764997.73512573,0.0,1.0
2001-03-05,64.0,64.0,62.75,63.85,375900,18.0056567018259,18.0056567018259,17.6539837193683,17.963455943931,1336113.4447021,0.0,1.0
2001-03-06,63.54,63.55,62.6,63.45,273600,17.8762410442815,17.8790544281412,17.6117829614734,17.8509205895446,972494.382736085,0.0,1.0
2001-03-07,63.72,63.72,63.09,63.48,270400,17.9268819537554,17.9268819537554,17.7496387705968,17.8593607411235,961120.179429229,0.0,1.0
2001-03-08,64.5,64.5,63.32,63.75,350000,18.1463258948089,18.1463258948089,17.814346599369,17.9353221053344,1244053.48668724,0.0,1.0
2001-03-09,64.65,64.95,64.38,64.7,259500,18.1885266527038,18.2729281684936,18.112565288493,18.2025935720021,922376.799415256,0.0,1.0
2001-03-12,65.21,65.51,64.55,64.9,1101000,18.3460761488448,18.4304776646346,18.1603928141072,18.2588612491953,3913436.82526472,0.0,1.0
2001-03-13,64.75,65.2,64.27,65.2,721300,18.2166604913004,18.3432627649851,18.0816180660367,18.3432627649851,2563816.51413574,0.0,1.0
2001-03-14,64.52,64.95,64.27,64.55,553000,18.1519526625282,18.2729281684936,18.0816180660367,18.1603928141072,1965604.50896584,0.0,1.0
2001-03-15,65.2,65.25,64.16,64.72,532900,18.3432627649851,18.3573296842834,18.0506708435804,18.2082203397214,1894160.29444466,0.0,1.0
2001-03-16,66.1,66.5,65.51,66.5,860900,18.5964673123545,18.7090026667409,18.4304776646346,18.7090026667409,3060016.13339728,0.0,1.0
2001-03-19,66.41,67.3,66.11,66.11,701000,18.683682212004,18.9340733755138,18.5992806962142,18.5992806962142,2491661.41190788,0.0,1.0
2001-03-20,66.45,66.9,66.05,66.41,558100,18.6949357474426,18.8215380211274,18.5824003930562,18.683682212004,1983732.14548615,0.0,1.0
2001-03-21,65.82,66.47,65.2,66.15,693700,18.517692564284,18.700562515162,18.3432627649851,18.6105342316528,2465714.01061412,0.0,1.0
2001-03-22,64.96,65.62,63.8,65.62,676000,18.2757415523533,18.4614248870908,17.9493890246327,18.4614248870908,2402800.44857307,0.0,1.0
2001-03-23,64.71,65.04,63.63,64.96,604700,18.2054069558617,18.2982486232305,17.9015614990184,18.2757415523533,2149368.98114222,0.0,1.0
2001-03-26,64.64,65.0,64.15,64.6,465400,18.1857132688441,18.2869950877919,18.0478574597208,18.1744597334055,1654235.6934407,0.0,1.0
2001-03-27,66.55,66.86,65.51,65.6,587700,18.7230695860392,18.8102844856887,18.4304776646346,18.4557981193715,2088943.52607456,0.0,1.0
2001-03-28,67.9,68.0,66.9,66.96,944800,19.1028764070934,19.13101024569,18.8215380211274,18.8384183242853,3358233.52634888,0.0,1.0
2001-03-29,68.97,69.0,67.65,68.25,941700,19.403908480077,19.412348631656,19.0325418106019,19.2013448421815,3347214.76689537,0.0,1.0
2001-03-30,69.32,70.15,69.0,69.25,985800,19.5023769151651,19.735887775517,19.412348631656,19.4826832281475,3503965.50621796,0.0,1.0
2001-04-02,68.78,69.58,68.51,69.32,624500,19.3504541867435,19.5755248955163,19.2744928225327,19.5023769151651,2219746.86410338,0.0,1.0
2001-04-03,67.48,68.8,66.9,68.8,1156100,18.9847142849876,19.3560809544628,18.8215380211274,19.3560809544628,4109286.38845464,0.0,1.0
2001-04-04,67.33,67.34,66.42,66.9,755500,18.9425135270927,18.9453269109524,18.6864955958637,18.8215380211274,2685378.31197776,0.0,1.0
2001-04-05,66.8,67.93,66.25,67.93,790900,18.7934041825308,19.1113165586724,18.6386680702494,19.1113165586724,2811205.43605982,0.0,1.0
2001-04-06,66.33,67.22,66.0,66.55,585600,18.6611751411267,18.9115663046365,18.5683334737579,18.7230695860392,2081479.20515443,0.0,1.0
2001-04-09,67.05,67.48,66.56,66.56,512300,18.8637387790223,18.9847142849876,18.7258829698989,18.7258829698989,1820938.86065678,0.0,1.0
2001-04-10,67.0,67.11,66.21,67.05,715100,18.849671859724,18.8806190821802,18.6274145348108,18.8637387790223,2541778.9952287,0.0,1.0
2001-04-11,66.45,66.75,65.52,66.75,564600,18.6949357474426,18.7793372632324,18.4332910484942,18.7793372632324,2006835.9959532,0.0,1.0
2001-04-12,65.89,66.97,65.78,66.5,429500,18.5373862513017,18.841231708145,18.5064390288454,18.7090026667409,1526631.35009191,0.0,1.0
2001-04-16,65.5,66.41,64.83,65.9,786100,18.4276642807749,18.683682212004,18.2391675621777,18.5401996351613,2794144.13109955,0.0,1.0
2001-04-17,64.9,65.61,64.9,65.51,981000,18.2588612491953,18.4586115032312,18.2588612491953,18.4304776646346,3486904.20125767,0.0,1.0
2001-04-18,62.95,65.05,62.55,65.0,1245000,17.7102513965615,18.3010620070902,17.5977160421751,18.2869950877919,4425275.9740732,0.0,1.0
2001-04-19,63.53,64.1,62.21,62.45,676700,17.8734276604218,18.0337905404225,17.5020609909467,17.5695822035785,2405288.55554645,0.0,1.0
2001-04-20,61.99,64.16,61.5,64.1,858800,17.4401665460341,18.0506708435804,17.3023107369108,18.0337905404225,3052551.81247716,0.0,1.0
2001-04-23,60.78,61.99,60.5,61.99,1110400,17.0997470990153,17.4401665460341,17.0209723509448,17.4401665460341,3946848.5474786,0.0,1.0
2001-04-24,60.84,61.2,60.38,60.77,670200,17.1166274021732,17.217909221121,16.9872117446288,17.0969337151556,2382184.7050794,0.0,1.0
2001-04-25,62.35,62.5,60.8,60.95,728800,17.5414483649819,17.5836491228768,17.1053738667346,17.1475746246295,2590474.80313618,0.0,1.0
2001-04-26,62.21,62.76,61.5,61.75,628400,17.5020609909467,17.656797103228,17.3023107369108,17.3726453334023,2233609.17438361,0.0,1.0
2001-04-27,62.65,63.0,61.65,61.9,390800,17.6258498807717,17.7243183158598,17.3445114948057,17.4148460912972,1389074.57884964,0.0,1.0
2001-04-30,60.41,62.75,60.05,62.75,1122700,16.9956518962078,17.6539837193683,16.8943700772601,17.6539837193683,3990568.14143934,0.0,1.0
2001-05-01,59.77,60.65,59.1,60.6,1416400,16.8155953291896,17.0631731088397,16.6270986105923,17.0491061895414,5034506.73869659,0.0,1.0
2001-05-02,60.2,61.74,59.55,59.6,1668600,16.936570835155,17.3698319495426,16.753700884277,16.7677678035753,5930936.13681808,0.0,1.0
2001-05-03,59.89,60.3,59.5,59.9,635600,16.8493559355055,16.9647046737516,16.7396339649787,16.8521693193651,2259201.13182403,0.0,1.0
2001-05-04,60.25,60.25,59.17,59.55,360200,16.9506377544533,16.9506377544533,16.6467922976099,16.753700884277,1280308.75972784,0.0,1.0
2001-05-07,61.3,61.5,59.71,60.5,545800,17.2460430597176,17.3023107369108,16.7987150260316,17.0209723509448,1940012.55152542,0.0,1.0
2001-05-08,61.53,62.15,59.7,62.1,1470600,17.3107508884898,17.4851806877887,16.7959016421719,17.4711137684904,5227157.30720645,0.0,1.0
2001-05-09,60.88,61.7,60.2,61.7,474000,17.1278809376119,17.358578414104,16.936570835155,17.358578414104,1684803.86482786,0.0,1.0
2001-05-10,60.0,60.75,60.0,60.75,504200,16.8803031579618,17.0913069474363,16.8803031579618,17.0913069474363,1792147.9085363,0.0,1.0
2001-05-11,59.81,60.0,59.69,60.0,227200,16.8268488646282,16.8803031579618,16.7930882583123,16.8803031579618,807568.434786691,0.0,1.0
2001-05-14,60.0,60.0,59.64,59.9,341200,16.8803031579618,16.8803031579618,16.779021339014,16.8521693193651,1212774.42759339,0.0,1.0
2001-05-15,59.5,60.0,59.2,60.0,220600,16.7396339649787,16.8803031579618,16.6552324491889,16.8803031579618,784109.140466304,0.0,1.0
2001-05-16,60.0,60.2,59.35,59.5,381700,16.8803031579618,16.936570835155,16.6974332070838,16.7396339649787,1356729.18819577,0.0,1.0
2001-05-17,59.7,60.3,59.55,60.25,351200,16.7959016421719,16.9647046737516,16.753700884277,16.9506377544533,1248318.81292732,0.0,1.0
2001-05-18,59.03,59.75,59.03,59.7,412100,16.6074049235747,16.8099685614702,16.6074049235747,16.7959016421719,1464784.11961089,0.0,1.0
2001-05-21,59.21,59.45,59.06,59.2,446800,16.6580458330486,16.7255670456804,16.6158450751537,16.6552324491889,1588123.1367196,0.0,1.0
2001-05-22,58.8,59.25,58.55,59.25,465600,16.5426970948025,16.6692993684872,16.472362498311,16.6692993684872,1654946.58114737,0.0,1.0
2001-05-23,59.53,60.18,59.41,59.5,732500,16.8268488646282,17.0105789463015,16.7929294649347,16.8183690147048,2591437.37195286,0.28,1.0
2001-05-24,60.25,60.69,59.3,59.33,546200,17.0303652627893,17.1547363949989,16.7618366818823,16.7703165318057,1932345.51885413,0.0,1.0
2001-05-25,59.76,60.5,59.5,60.5,221800,16.8918610473741,17.1010306788175,16.8183690147048,17.1010306788175,784683.698428866,0.0,1.0
2001-05-29,60.48,60.6,59.02,59.55,413600,17.0953774455353,17.1292968452288,16.6826914159307,16.8325020979105,1463233.44305761,0.0,1.0
2001-05-30,60.91,62.01,60.75,60.75,717800,17.2169219611037,17.5278497916277,17.1716960948457,17.1716960948457,2539431.7345908,0.0,1.0
2001-05-31,60.64,61.3,60.53,60.91,249000,17.1406033117933,17.3271600101077,17.1095105287409,17.2169219611037,880911.81654097,0.0,1.0
2001-06-01,60.9,61.24,60.45,60.89,239900,17.2140953444626,17.3102003102609,17.0868975956119,17.2112687278215,848717.850554934,0.0,1.0
2001-06-04,61.23,61.5,60.6,61.15,215900,17.3073736936198,17.3836923429302,17.1292968452288,17.2847607604908,763810.68751484,0.0,1.0
2001-06-05,61.02,61.39,60.85,61.35,573400,17.2480147441561,17.3525995598778,17.199962261257,17.3412930933133,2028573.63696624,0.0,1.0
2001-06-06,60.83,61.3,60.55,60.9,382300,17.1943090279747,17.3271600101077,17.1151637620231,17.2140953444626,1352500.35125949,0.0,1.0
2001-06-07,60.98,61.25,60.6,60.98,134200,17.2367082775916,17.313026926902,17.1292968452288,17.2367082775916,474772.553332523,0.0,1.0
2001-06-08,60.96,61.65,60.67,61.23,399600,17.2310550443093,17.4260915925471,17.1490831617167,17.3073736936198,1413704.26461756,0.0,1.0
2001-06-11,61.06,61.65,61.05,61.15,358800,17.2593212107206,17.4260915925471,17.2564945940795,17.2847607604908,1269362.0874494,0.0,1.0
2001-06-12,60.95,61.32,60.7,61.1,558700,17.2282284276682,17.3328132433899,17.1575630116401,17.2706276772851,1976567.99960418,0.0,1.0
2001-06-13,60.84,61.45,60.2,61.05,504700,17.1971356446158,17.3695592597246,17.0162321795837,17.2564945940795,1785526.88276397,0.0,1.0
2001-06-14,59.95,60.83,59.9,60.83,432400,16.9455667635555,17.1943090279747,16.9314336803499,17.1943090279747,1529744.05410569,0.0,1.0
2001-06-15,60.05,60.71,59.89,59.95,423900,16.9738329299668,17.1603896282812,16.9286070637088,16.9455667635555,1499672.76719565,0.0,1.0
2001-06-18,59.81,60.1,59.45,60.1,303300,16.9059941305798,16.9879660131724,16.8042359314992,16.9879660131724,1073014.27291918,0.0,1.0
2001-06-19,60.11,60.24,59.28,59.61,392100,16.9907926298136,17.0275386461482,16.7561834486,16.8494617977572,1387170.77616753,0.0,1.0
2001-06-20,60.5,61.63,60.0,60.0,531400,17.1010306788175,17.4204383592648,16.9596998467612,16.9596998467612,1879986.10164607,0.0,1.0
2001-06-21,61.51,61.95,60.3,60.5,319700,17.3865189595713,17.5108900917809,17.044498345995,17.1010306788175,1131034.16766325,0.0,1.0
2001-06-22,61.01,61.6,60.91,61.6,170300,17.245188127515,17.4119585093415,17.2169219611037,17.4119585093415,602487.077738663,0.0,1.0
2001-06-25,60.96,61.4,60.87,61.01,338000,17.2310550443093,17.3554261765189,17.2056154945392,17.245188127515,1195775.87948132,0.0,1.0
2001-06-26,61.55,61.91,60.81,60.96,536600,17.3978254261358,17.4995836252164,17.1886557946924,17.2310550443093,1898382.65363809,0.0,1.0
2001-06-27,61.15,61.5,60.6,61.5,184100,17.2847607604908,17.3836923429302,17.1292968452288,17.3836923429302,651308.696486716,0.0,1.0
2001-06-28,61.18,61.3,60.96,61.25,417500,17.2932406104141,17.3271600101077,17.2310550443093,17.313026926902,1477030.85705163,0.0,1.0
2001-06-29,61.71,61.89,61.1,61.19,420100,17.4430512923939,17.4939303919341,17.2706276772851,17.2960672270553,1486229.13304763,0.0,1.0
2001-07-02,61.63,61.75,61.15,61.4,373000,17.4204383592648,17.4543577589584,17.2847607604908,17.3554261765189,1319598.82558146,0.0,1.0
2001-07-03,61.78,61.8,60.99,61.62,279400,17.4628376088817,17.468490842164,17.2395348942327,17.4176117426237,988460.889725092,0.0,1.0
2001-07-05,61.73,61.98,61.3,61.65,241600,17.4487045256761,17.5193699417043,17.3271600101077,17.4260915925471,854732.107936942,0.0,1.0
2001-07-06,61.33,62.0,61.2,61.8,215800,17.335639860031,17.5250231749865,17.2988938436964,17.468490842164,763456.907668843,0.0,1.0
2001-07-09,61.27,61.82,60.97,61.34,236500,17.3186801601843,17.4741440754463,17.2338816609505,17.3384664766722,836689.335790921,0.0,1.0
2001-07-10,61.79,61.95,61.11,61.27,234700,17.4656642255229,17.5108900917809,17.2734542939262,17.3186801601843,830321.298562914,0.0,1.0
2001-07-11,62.24,62.4,61.85,61.9,471500,17.5928619743736,17.6380878406316,17.4826239253696,17.4967570085753,1668071.97389184,0.0,1.0
2001-07-12,62.3,62.38,61.5,62.24,242300,17.6098216742203,17.6324346073494,17.3836923429302,17.5928619743736,857208.566858947,0.0,1.0
2001-07-13,62.4,62.65,61.95,62.1,262800,17.6380878406316,17.7087532566598,17.5108900917809,17.5532893413978,929733.435289025,0.0,1.0
2001-07-16,62.94,63.23,62.46,62.65,245100,17.7907251392525,17.8726970218451,17.6550475404784,17.7087532566598,867114.402546954,0.0,1.0
2001-07-17,64.1,64.3,63.1,63.14,311700,18.1186126696232,18.1751450024457,17.8359510055105,17.847257472075,1102731.77998321,0.0,1.0
2001-07-18,64.32,65.0,64.1,64.1,410700,18.180798235728,18.3730081673246,18.1186126696232,18.1186126696232,1452973.8275236,0.0,1.0
2001-07-19,64.61,65.71,64.38,64.6,284600,18.2627701183207,18.5736979488446,18.1977579355747,18.2599435016795,1006857.44171711,0.0,1.0
2001-07-20,62.62,64.2,62.07,63.1,933000,17.7002734067364,18.1468788360344,17.5448094914744,17.8359510055105,3300765.96318364,0.0,1.0
2001-07-23,61.18,63.0,60.82,62.75,557500,17.2932406104141,17.8076848390992,17.1914824113336,17.7370194230711,1972322.64145218,0.0,1.0
2001-07-24,60.21,60.75,60.15,60.6,583000,17.0190587962248,17.1716960948457,17.0020990963781,17.1292968452288,2062536.50218228,0.0,1.0
2001-07-25,60.7,60.76,59.99,60.0,522400,17.1575630116401,17.1745227114868,16.95687323012,16.9596998467612,1848145.91550603,0.0,1.0
2001-07-26,60.74,60.75,60.25,60.34,348900,17.1688694782046,17.1716960948457,17.0303652627893,17.0558048125595,1234337.88269536,0.0,1.0
2001-07-27,60.32,60.74,60.0,60.73,292500,17.0501515792772,17.1688694782046,16.9596998467612,17.1660428615634,1034806.04955114,0.0,1.0
2001-07-30,59.52,60.36,59.05,60.31,539700,16.8240222479871,17.0614580458417,16.6911712658541,17.0473249626361,1909349.8288641,0.0,1.0
2001-07-31,60.36,60.45,59.5,59.8,328000,17.0614580458417,17.0868975956119,16.8183690147048,16.9031675139386,1160397.89488128,0.0,1.0
2001-08-01,59.9,60.25,59.6,60.25,387800,16.9314336803499,17.0303652627893,16.8466351811161,17.0303652627893,1371958.24278951,0.0,1.0
2001-08-02,60.37,60.4,59.76,60.03,263800,17.0642846624829,17.0727645124062,16.8918610473741,16.9681796966845,933271.233749026,0.0,1.0
2001-08-03,59.7,60.15,59.34,60.15,296900,16.8749013475274,17.0020990963781,16.7731431484468,17.0020990963781,1050372.36277515,0.0,1.0
2001-08-06,59.21,59.69,59.2,59.45,430300,16.7363971321121,16.8720747308862,16.733570515471,16.8042359314992,1522314.67733968,0.0,1.0
2001-08-07,59.16,59.4,58.92,59.25,287400,16.7222640489065,16.7901028482936,16.6544252495195,16.7477035986767,1016763.27740512,0.0,1.0
2001-08-08,58.9,59.14,58.7,59.06,285300,16.6487720162372,16.7166108156243,16.5922396834147,16.6939978824952,1009333.90063911,0.0,1.0
2001-08-09,59.01,59.25,58.75,58.9,259500,16.6798647992896,16.7477035986767,16.6063727666203,16.6487720162372,918058.700371012,0.0,1.0
2001-08-10,59.47,59.62,58.9,59.01,237000,16.8098891647814,16.8522884143983,16.6487720162372,16.6798647992896,838458.235020926,0.0,1.0
2001-08-13,59.65,60.0,59.58,59.72,272500,16.8607682643217,16.9596998467612,16.8409819478338,16.8805545808096,964050.080351064,0.0,1.0
2001-08-14,59.83,60.24,59.5,59.7,220100,16.911647363862,17.0275386461482,16.8183690147048,16.8749013475274,778669.441046858,0.0,1.0
2001-08-15,60.3,60.36,59.8,60.0,258700,17.044498345995,17.0614580458417,16.9031675139386,16.9596998467612,915228.461603007,0.0,1.0
2001-08-16,60.26,60.5,59.5,60.1,292600,17.0331918794305,17.1010306788175,16.8183690147048,16.9879660131724,1035159.82939714,0.0,1.0
2001-08-17,60.28,60.89,60.05,60.05,306200,17.0388451127127,17.2112687278215,16.9738329299668,16.9738329299668,1083273.88845319,0.0,1.0
2001-08-20,60.69,60.99,60.27,60.45,207600,17.1547363949989,17.2395348942327,17.0360184960716,17.0868975956119,734446.96029681,0.0,1.0
2001-08-21,62.79,63.05,60.7,60.75,451300,17.7483258896356,17.8218179223049,17.1575630116401,17.1716960948457,1596608.44499976,0.0,1.0
2001-08-22,63.35,63.51,62.05,62.49,584800,17.9921215749328,18.0375633973793,17.6229067675545,17.7478717792825,2059072.34706635,0.3025,1.0
2001-08-23,63.5,63.85,63.1,63.15,555800,18.0347232834764,18.1341272700782,17.92111872736,17.9353192968746,1956963.76624398,0.0,1.0
2001-08-24,64.05,64.15,63.1,63.45,583800,18.1909295481364,18.2193306871655,17.92111872736,18.0205227139619,2055551.36152076,0.0,1.0
2001-08-27,65.19,65.96,64.05,64.05,773300,18.5147025330681,18.7333913035922,18.1909295481364,18.1909295481364,2722778.12241179,0.0,1.0
2001-08-28,64.27,65.0,63.78,65.0,492000,18.2534120540004,18.4607403689128,18.1142464727579,18.4607403689128,1732324.88843476,0.0,1.0
2001-08-29,64.0,64.39,63.8,64.27,333500,18.1767289786219,18.2874934208354,18.1199267005637,18.2534120540004,1174248.6794573,0.0,1.0
2001-08-30,64.5,65.56,64.25,64.45,565800,18.3187346737674,18.6197867474758,18.2477318261946,18.3045341042528,1992173.62169997,0.0,1.0
2001-08-31,64.48,65.0,64.05,64.51,334200,18.3130544459615,18.4607403689128,18.1909295481364,18.3215747876703,1176713.36933922,0.0,1.0
2001-09-04,65.05,65.7,63.85,64.25,649700,18.4749409384274,18.6595483421165,18.1341272700782,18.2477318261946,2287584.30897574,0.0,1.0
2001-09-05,66.0,66.0,64.64,65.05,481200,18.7447517592038,18.7447517592038,18.3584962684081,18.4749409384274,1694298.24454229,0.0,1.0
2001-09-06,65.75,66.26,65.25,65.85,694800,18.6737489116311,18.8185947206795,18.5317432164856,18.7021500506602,2446380.75708225,0.0,1.0
2001-09-07,65.12,65.99,64.92,65.82,486200,18.4948217357478,18.7419116453009,18.4380194576896,18.6936297089514,1711903.17227028,0.0,1.0
2001-09-10,66.1,66.45,64.75,65.0,382400,18.7731528982329,18.8725568848348,18.3897375213401,18.4607403689128,1346424.8726371,0.0,1.0
2001-09-17,63.96,66.3,63.9,66.0,1160700,18.1653685230102,18.8299551762911,18.1483278395928,18.7447517592038,4086807.92277689,0.0,1.0
2001-09-18,63.5,64.4,62.94,63.5,980400,18.0347232834764,18.2903335347383,17.8756769049135,18.0347232834764,3451974.22890536,0.0,1.0
2001-09-19,62.74,64.1,61.5,64.1,766500,17.8188746268553,18.205130117651,17.4667005028945,18.205130117651,2698835.42070171,0.0,1.0
2001-09-20,62.0,62.6,61.74,62.6,730900,17.60870619804,17.7791130322145,17.5348632365643,17.7791130322145,2573488.33527838,0.0,1.0
2001-09-21,60.25,61.25,59.8,61.25,1177000,17.1116862650308,17.3956976553217,16.9838811393998,17.3956976553217,4144199.98717013,0.0,1.0
2001-09-24,62.0,62.34,60.15,60.15,621900,17.60870619804,17.7052700707389,17.0832851260017,17.0832851260017,2189700.91080808,0.0,1.0
2001-09-25,63.2,63.48,61.99,62.6,581000,17.9495198663891,18.0290430556706,17.605866084137,17.7791130322145,2045692.60199308,0.0,1.0
2001-09-26,63.7,63.9,63.06,63.21,421500,18.0915255615346,18.1483278395928,17.9097582717484,17.952359980292,1484095.40747002,0.0,1.0
2001-09-27,64.94,65.6,64.21,64.5,579200,18.4436996854954,18.6311472030874,18.236371370583,18.3187346737674,2039354.828011,0.0,1.0
2001-09-28,65.37,65.85,64.73,65.25,640800,18.5658245833205,18.7021500506602,18.3840572935343,18.5317432164856,2256247.53761991,0.0,1.0
2001-10-01,64.42,65.49,64.0,65.37,352600,18.2960137625441,18.5999059501554,18.1767289786219,18.5658245833205,1241499.50337824,0.0,1.0
2001-10-02,64.73,64.91,63.7,64.3,350800,18.3840572935343,18.4351793437867,18.0915255615346,18.2619323957092,1235161.72939616,0.0,1.0
2001-10-03,64.2,64.7,63.7,64.7,539000,18.2335312566801,18.3755369518256,18.0915255615346,18.3755369518256,1897811.20907791,0.0,1.0
2001-10-04,63.49,64.35,63.06,64.35,469400,18.0318831695735,18.2761329652237,17.9097582717484,18.2761329652237,1652750.61510422,0.0,1.0
2001-10-05,64.3,64.4,63.17,64.4,417000,18.2619323957092,18.2903335347383,17.9409995246804,18.2903335347383,1468250.97251482,0.0,1.0
2001-10-08,63.6,64.55,63.55,64.55,381200,18.0631244225055,18.3329352432819,18.0489238529909,18.3329352432819,1342199.68998238,0.0,1.0
2001-10-09,63.17,63.6,62.55,63.6,395700,17.9409995246804,18.0631244225055,17.7649124627,18.0631244225055,1393253.98039356,0.0,1.0
2001-10-10,64.11,64.5,63.19,63.37,328600,18.2079702315539,18.3187346737674,17.9466797524862,17.9978018027386,1156995.85028386,0.0,1.0
2001-10-11,63.09,64.11,62.85,64.11,725200,17.9182786134571,18.2079702315539,17.8501158797873,18.2079702315539,2553418.71766847,0.0,1.0
2001-10-12,61.03,63.0,60.8,63.0,990000,17.3332151494577,17.8927175883309,17.2678925296908,17.8927175883309,3485775.69014311,0.0,1.0
2001-10-15,60.9,62.22,60.81,61.15,639700,17.2962936687199,17.671188703904,17.2707326435937,17.3672965162926,2252374.45351974,0.0,1.0
2001-10-16,60.9,61.3,60.65,61.0,338700,17.2962936687199,17.4098982248363,17.2252908211471,17.324694807749,1192557.80429442,0.0,1.0
2001-10-17,61.25,61.99,60.4,60.75,831200,17.3956976553217,17.605866084137,17.1542879735744,17.2536919601762,2926643.18550198,0.0,1.0
2001-10-18,62.06,62.4,61.3,61.5,1072300,17.6257468814574,17.7223107541563,17.4098982248363,17.4667005028945,3775552.80054592,0.0,1.0
2001-10-19,64.55,64.55,62.6,63.0,1545200,18.3329352432819,18.3329352432819,17.7791130322145,17.8927175883309,5440626.86505974,0.0,1.0
2001-10-22,64.75,65.5,64.1,64.5,768700,18.3897375213401,18.6027460640583,18.205130117651,18.3187346737674,2706581.58890203,0.0,1.0
2001-10-23,64.01,64.99,63.65,64.92,1020800,18.1795690925248,18.4579002550099,18.07732499202,18.4380194576896,3594222.04494756,0.0,1.0
2001-10-24,64.0,64.8,63.8,64.8,577500,18.1767289786219,18.4039380908547,18.1199267005637,18.4039380908547,2033369.15258348,0.0,1.0
2001-10-25,64.54,64.55,63.32,63.8,414600,18.330095129379,18.3329352432819,17.983601233224,18.1199267005637,1459800.60720539,0.0,1.0
2001-10-26,64.89,65.07,63.9,64.45,436900,18.4294991159808,18.4806211662332,18.1483278395928,18.3045341042528,1538318.58487225,0.0,1.0
2001-10-29,64.14,64.64,63.85,64.64,324200,18.2164905732626,18.3584962684081,18.1341272700782,18.3584962684081,1141503.51388323,0.0,1.0
2001-10-30,63.76,63.99,63.01,63.99,470300,18.1085662449521,18.173888864719,17.8955577022338,18.173888864719,1655919.50209525,0.0,1.0
2001-10-31,63.73,64.7,63.5,63.8,620400,18.1000459032433,18.3755369518256,18.0347232834764,18.1199267005637,2184419.43248969,0.0,1.0
2001-11-01,64.84,64.94,63.72,63.85,381000,18.4152985464663,18.4436996854954,18.0972057893404,18.1341272700782,1341495.49287326,0.0,1.0
2001-11-02,65.75,66.75,64.42,64.59,489300,18.6737489116311,18.957760301922,18.2960137625441,18.3442956988936,1722818.22746164,0.0,1.0
2001-11-05,66.78,67.45,66.4,66.5,518300,18.9662806436308,19.1565682751257,18.8583563153202,18.8867574543493,1824926.80828401,0.0,1.0
2001-11-06,67.47,67.56,66.4,66.79,433200,19.1622485029315,19.1878095280577,18.8583563153202,18.9691207575337,1525290.93835353,0.0,1.0
2001-11-07,67.31,67.94,66.99,67.94,351500,19.116806680485,19.2957338563683,19.0259230355919,19.2957338563683,1237626.41927808,0.0,1.0
2001-11-08,66.27,67.27,65.73,67.1,706200,18.8214348345824,19.1054462248733,18.6680686838253,19.0571642885239,2486519.99230208,0.0,1.0
2001-11-09,66.17,66.29,65.35,65.7,496300,18.7930336955533,18.8271150623882,18.5601443555147,18.6595483421165,1747465.12628083,0.0,1.0
2001-11-12,66.43,66.65,65.45,66.2,279300,18.8668766570289,18.9293591628929,18.5885454945438,18.801554037262,983411.262885831,0.0,1.0
2001-11-13,66.44,66.57,65.74,66.3,337300,18.8697167709318,18.9066382516697,18.6709087977282,18.8299551762911,1187628.42453058,0.0,1.0
2001-11-14,66.76,67.2,66.0,66.67,269200,18.960600415825,19.085565427553,18.7447517592038,18.9350393906988,947849.308875276,0.0,1.0
2001-11-15,66.32,67.4,65.6,66.95,321100,18.8356354040969,19.1423677056112,18.6311472030874,19.0145625799802,1130588.45869187,0.0,1.0
2001-11-16,66.7,67.08,66.5,66.55,304500,18.9435597324075,19.0514840607181,18.8867574543493,18.9009580238638,1072140.09863493,0.0,1.0
2001-11-19,66.6,67.1,66.2,66.95,461600,18.9151585933784,19.0571642885239,18.801554037262,19.0145625799802,1625286.92784855,0.0,1.0
2001-11-20,65.97,66.65,65.83,66.2,242400,18.8221448630581,19.0161581798215,18.7822009449009,18.8877670143163,849591.165956092,0.3025,1.0
2001-11-21,66.06,66.16,65.1,66.16,247600,18.8478230961591,18.8763544662714,18.5739219430814,18.8763544662714,867816.719021158,0.0,1.0
2001-11-23,66.36,66.49,65.7,66.49,186900,18.9334172064959,18.9705079876419,18.745110163755,18.9705079876419,655068.436127037,0.0,1.0
2001-11-26,66.48,66.64,65.97,66.3,243000,18.9676548506306,19.0133050428102,18.8221448630581,18.9162983844286,851694.114386678,0.0,1.0
2001-11-27,65.85,66.48,65.41,66.48,258200,18.7879072189234,18.9676548506306,18.6623691904294,18.9676548506306,904968.80796148,0.0,1.0
2001-11-28,65.2,65.66,65.15,65.66,354300,18.6024533131937,18.7336976157101,18.5881876281376,18.7336976157101,1241791.04826008,0.0,1.0
2001-11-29,65.5,65.9,65.15,65.4,295700,18.6880474235305,18.8021729039795,18.5881876281376,18.6595160534182,1036403.084873,0.0,1.0
2001-11-30,65.46,65.86,65.24,65.3,272400,18.6766348754856,18.7907603559346,18.6138658612386,18.630984683306,954738.58748531,0.0,1.0
2001-12-03,65.9,66.05,64.83,66.05,267500,18.8021729039795,18.8449699591479,18.4968872437783,18.8449699591479,937564.50863554,0.0,1.0
2001-12-04,65.62,65.9,65.27,65.9,335100,18.7222850676652,18.8021729039795,18.6224252722723,18.8021729039795,1174496.69848138,0.0,1.0
2001-12-05,65.9,66.0,65.12,65.2,472700,18.8021729039795,18.8307042740918,18.5796282171039,18.6024533131937,1656772.8718954,0.0,1.0
2001-12-06,64.96,65.76,64.95,65.76,415700,18.5339780249243,18.7622289858224,18.531124887913,18.7622289858224,1456992.77098988,0.0,1.0
2001-12-07,65.23,65.28,64.51,65.28,381100,18.6110127242274,18.6252784092835,18.4055868594191,18.6252784092835,1335722.74482618,0.0,1.0
2001-12-10,65.18,65.4,64.86,65.23,216700,18.5967470391712,18.6595160534182,18.505446654812,18.6110127242274,759514.874846063,0.0,1.0
2001-12-11,64.96,65.5,64.85,65.18,347500,18.5339780249243,18.6880474235305,18.5025935178008,18.5967470391712,1217957.63271346,0.0,1.0
2001-12-12,64.95,65.19,64.8,65.05,256200,18.531124887913,18.5996001761825,18.4883278327447,18.5596562580253,897958.979859535,0.0,1.0
2001-12-13,65.25,65.73,64.85,64.95,417200,18.6167189982498,18.7536695747887,18.5025935178008,18.531124887913,1462250.14206635,0.0,1.0
2001-12-14,66.14,66.5,65.01,65.28,641900,18.8706481922489,18.9733611246531,18.5482437099804,18.6252784092835,2249804.3293202,0.0,1.0
2001-12-17,66.16,66.57,65.9,66.39,571700,18.8763544662714,18.9933330837317,18.8021729039795,18.9419766175296,2003759.36294182,0.0,1.0
2001-12-18,66.53,66.61,66.09,66.41,339700,18.9819205356868,19.0047456317766,18.8563825071928,18.947682891552,1190619.30311586,0.0,1.0
2001-12-19,67.06,67.35,66.3,66.49,300900,19.1331367972817,19.2158777706073,18.9162983844286,18.9705079876419,1054628.63793807,0.0,1.0
2001-12-20,67.69,67.85,66.49,66.81,433700,19.312884428989,19.3585346211686,18.9705079876419,19.0618083720011,1520081.22390741,0.0,1.0
2001-12-21,68.29,68.35,67.65,68.35,774700,19.4840726496625,19.5011914717299,19.3014718809441,19.5011914717299,2715256.91528955,0.0,1.0
2001-12-24,67.92,68.4,67.79,68.4,165700,19.3785065802472,19.515457156786,19.3414157991012,19.515457156786,580764.258246387,0.0,1.0
2001-12-26,67.75,68.62,67.65,67.82,336200,19.3300032510563,19.578226171033,19.3014718809441,19.3499752101349,1178352.10393745,0.0,1.0
2001-12-27,68.06,68.39,67.57,67.7,287900,19.4184504984043,19.5126040197748,19.2786467848543,19.3157375660002,1009064.75527541,0.0,1.0
2001-12-28,67.99,68.24,67.6,68.0,243400,19.3984785393258,19.4698069646064,19.2872061958879,19.401331676337,853096.080007064,0.0,1.0
2001-12-31,67.7,68.4,67.7,67.99,635100,19.3157375660002,19.515457156786,19.3157375660002,19.3984785393258,2225970.91377357,0.0,1.0
2002-01-02,67.65,67.69,65.92,67.45,927200,19.3014718809441,19.312884428989,18.807879178002,19.2444091407196,3249756.30806307,0.0,1.0
2002-01-03,67.25,67.5,67.01,67.5,475600,19.187346400495,19.2586748257757,19.1188711122256,19.2586748257757,1666937.12264323,0.0,1.0
2002-01-04,66.75,67.01,66.45,67.01,697200,19.0446895499337,19.1188711122256,18.959095439597,19.1188711122256,2443626.07633906,0.0,1.0
2002-01-07,66.84,67.08,66.3,66.74,476600,19.0703677830348,19.1388430713042,18.9162983844286,19.0418364129225,1670442.03669419,0.0,1.0
2002-01-08,67.36,67.5,66.78,67.0,715000,19.2187309076185,19.2586748257757,19.0532489609674,19.1160179752144,2506013.5464464,0.0,1.0
2002-01-09,67.16,67.87,67.05,67.36,641000,19.161668167394,19.364240895191,19.1302836602705,19.2187309076185,2246649.90667432,0.0,1.0
2002-01-10,67.18,67.6,67.0,67.0,490900,19.1673744414165,19.2872061958879,19.1160179752144,19.1160179752144,1720562.30762312,0.0,1.0
2002-01-11,67.5,67.94,67.1,67.2,534000,19.2586748257757,19.3842128542696,19.1445493453266,19.1730807154389,1871624.1032201,0.0,1.0
2002-01-14,68.02,68.9,67.51,67.51,558600,19.4070379503594,19.6581140073473,19.2615279627869,19.2615279627869,1957844.98887407,0.0,1.0
2002-01-15,68.75,68.9,68.22,68.5,455300,19.6153169521789,19.6581140073473,19.464100690584,19.5439885268983,1595787.36740845,0.0,1.0
2002-01-16,68.63,69.45,68.5,68.8,371000,19.5810793080442,19.8150365429648,19.5439885268983,19.6295826372351,1300323.11291135,0.0,1.0
2002-01-17,68.77,68.99,67.8,68.82,385400,19.6210232262014,19.6837922404484,19.3442689361125,19.6352889112575,1350793.87524537,0.0,1.0
2002-01-18,69.31,69.5,68.65,68.65,432800,19.7750926248076,19.8293022280209,19.5867855820667,19.5867855820667,1516926.80126154,0.0,1.0
2002-01-22,69.89,70.15,69.25,69.5,426100,19.9405745714587,20.0147561337506,19.7579738027402,19.8293022280209,1493443.87712001,0.0,1.0
2002-01-23,70.0,70.85,69.73,70.85,625400,19.9719590785822,20.2144757245364,19.8949243792791,20.2144757245364,2191973.24747912,0.0,1.0
2002-01-24,69.05,69.6,68.6,69.35,949100,19.7009110625157,19.8578335981332,19.5725198970105,19.7865051728525,3326513.9257794,0.0,1.0
2002-01-25,68.43,68.68,67.85,68.05,1220600,19.5240165678197,19.5953449931004,19.3585346211686,19.4155973613931,4278098.09061884,0.0,1.0
2002-01-28,69.2,69.24,68.26,69.24,574800,19.7437081176841,19.755120665729,19.4755132386289,19.755120665729,2014624.59649984,0.0,1.0
2002-01-29,69.36,69.5,68.86,69.45,658700,19.7893583098637,19.8293022280209,19.6467014593024,19.8150365429648,2308686.88537656,0.0,1.0
2002-01-30,69.72,70.63,69.35,69.39,833800,19.8920712422679,20.1517067102894,19.7865051728525,19.7979177208974,2922397.3357021,0.0,1.0
2002-01-31,70.37,70.4,69.47,69.47,506200,20.0775251479976,20.0860845590312,19.8207428169872,19.8207428169872,1774187.49260302,0.0,1.0
2002-02-01,69.77,70.5,69.7,70.5,682500,19.906336927324,20.1146159291435,19.8863649682454,20.1146159291435,2392103.83978974,0.0,1.0
2002-02-04,70.1,70.69,69.55,69.55,673100,20.0004904486945,20.1688255323568,19.843567913077,19.843567913077,2359157.64771058,0.0,1.0
2002-02-05,69.93,70.39,69.67,70.0,825800,19.9519871195036,20.08323142202,19.8778055572117,19.9719590785822,2894358.02329431,0.0,1.0
2002-02-06,70.03,70.2,69.02,69.74,1045100,19.9805184896159,20.0290218188067,19.692351651482,19.8977775162903,3662985.6746729,0.0,1.0
2002-02-07,70.6,71.4,70.3,70.3,828400,20.1431472992558,20.3713982601538,20.057553188919,20.057553188919,2903470.79982684,0.0,1.0
2002-02-08,70.38,70.61,69.81,70.6,410700,20.0803782850088,20.146000436267,19.9177494753689,20.1431472992558,1439468.20073501,0.0,1.0
2002-02-11,69.5,70.08,69.32,69.88,775700,19.8293022280209,19.994784174672,19.7779457618188,19.9377214344475,2718761.82934051,0.0,1.0
2002-02-12,69.69,69.92,69.34,69.5,359400,19.8835118312342,19.9491339824924,19.7836520358413,19.8293022280209,1259666.10992005,0.0,1.0
2002-02-13,69.95,70.22,69.48,69.7,414300,19.9576933935261,20.0347280928292,19.8235959539984,19.8863649682454,1452085.89131852,0.0,1.0
2002-02-14,70.17,70.5,69.76,69.95,397700,20.020462407773,20.1146159291435,19.9034837903128,19.9576933935261,1393904.31807235,0.0,1.0
2002-02-15,70.94,71.5,69.8,71.5,538000,20.2401539576374,20.3999296302661,19.9148963383577,20.3999296302661,1885643.759424,0.0,1.0
2002-02-19,70.37,70.96,70.26,70.7,348000,20.0775251479976,20.2458602316599,20.0461406408741,20.171678669368,1219710.08973894,0.0,1.0
2002-02-20,71.16,71.32,69.82,71.32,781900,20.3029229718844,20.348573164064,19.9206026123801,20.348573164064,2740492.29645655,0.0,1.0
2002-02-21,70.77,71.4,70.55,70.55,501700,20.2779580230362,20.4584739698288,20.2149207082832,20.2149207082832,1750931.18151567,0.3025,1.0
2002-02-22,71.65,71.94,70.71,70.72,388100,20.5301072820481,20.6132019242225,20.2607660281035,20.2636313605923,1354467.59327533,0.0,1.0
2002-02-25,72.07,72.49,71.55,71.55,449000,20.6504512465765,20.7707952111049,20.5014539571604,20.5014539571604,1567008.37253446,0.0,1.0
2002-02-26,71.72,72.14,71.54,71.95,445000,20.5501646094695,20.6705085739979,20.4985886246716,20.6160672567112,1553048.38703304,0.0,1.0
2002-02-27,70.99,71.72,70.52,71.72,881400,20.3409953377892,20.5501646094695,20.2063247108169,20.5501646094695,3076082.80523802,0.0,1.0
2002-02-28,70.65,71.05,70.28,70.74,675800,20.2435740331709,20.3581873327218,20.1375567310864,20.2693620255699,2358539.55046501,0.0,1.0
2002-03-01,71.06,71.06,70.26,70.45,435000,20.3610526652106,20.3610526652106,20.1318260661088,20.1862673833955,1518148.42327948,0.0,1.0
2002-03-04,69.99,71.09,69.69,71.06,884900,20.054462088912,20.3696486626769,19.9685021142489,20.3610526652106,3088297.79255177,0.0,1.0
2002-03-05,69.29,69.9,69.0,69.7,840800,19.853888814698,20.0286740965131,19.7707941725236,19.9713674467376,2934388.9523986,0.0,1.0
2002-03-06,69.44,69.95,69.0,69.05,812800,19.8968688020296,20.0430007589569,19.7707941725236,19.7851208349675,2836669.05388865,0.0,1.0
2002-03-07,69.07,69.52,68.6,69.45,908300,19.790851499945,19.9197914619397,19.6561808729728,19.8997341345183,3169963.70773508,0.0,1.0
2002-03-08,68.98,69.3,68.86,69.2,664400,19.7650635075461,19.8567541471868,19.7306795176808,19.8281008222991,2318753.59178595,0.0,1.0
2002-03-11,68.57,68.86,68.5,68.85,1005600,19.6475848755064,19.7306795176808,19.627527548085,19.727814185192,3509540.35505714,0.0,1.0
2002-03-12,68.76,68.97,68.11,68.97,950000,19.7020261927931,19.7621981750573,19.515779581023,19.7621981750573,3315496.55658739,0.0,1.0
2002-03-13,68.68,68.94,68.56,68.77,488400,19.6791035328829,19.753602177591,19.6447195430177,19.7048915252819,1704514.22972345,0.0,1.0
2002-03-14,68.88,69.34,68.44,69.34,658800,19.7364101826584,19.8682154771419,19.6103355531524,19.8682154771419,2299209.61208396,0.0,1.0
2002-03-15,68.77,68.95,68.4,68.89,1198900,19.7048915252819,19.7564675100798,19.5988742231973,19.7392755151471,4184156.65441327,0.0,1.0
2002-03-18,67.47,68.22,66.99,68.22,1133200,19.3323983017416,19.5472982383994,19.1948623422805,19.5472982383994,3954863.89255244,0.0,1.0
2002-03-19,67.4,68.18,67.25,67.34,733300,19.3123409743202,19.5358369084444,19.2693609869886,19.2951489793875,2559214.34204792,0.0,1.0
2002-03-20,67.01,68.0,66.85,67.4,799300,19.2005930072581,19.4842609236465,19.1547476874377,19.3123409743202,2789554.10282136,0.0,1.0
2002-03-21,67.65,67.91,67.0,67.91,749800,19.3839742865395,19.4584729312475,19.1977276747693,19.4584729312475,2616799.28224128,0.0,1.0
2002-03-22,67.66,68.05,67.6,68.05,513700,19.3868396190282,19.4985875860903,19.3696476240956,19.4985875860903,1792811.13801994,0.0,1.0
2002-03-25,67.45,67.83,67.27,67.67,536200,19.326667636764,19.4355502713373,19.2750916519661,19.389704951517,1871336.05646543,0.0,1.0
2002-03-26,69.05,70.0,67.15,67.45,1015500,19.7851208349675,20.0573274214008,19.2407076621009,19.326667636764,3544091.31917314,0.0,1.0
2002-03-27,68.99,69.6,68.99,69.6,340000,19.7679288400348,19.9427141218499,19.7679288400348,19.9427141218499,1186598.76762075,0.0,1.0
2002-03-28,68.54,69.26,68.54,68.83,432600,19.6389888780401,19.8452928172317,19.6389888780401,19.7220835202145,1509772.43197864,0.0,1.0
2002-04-01,68.63,68.92,68.16,68.92,321900,19.6647768704391,19.7478715126134,19.5301062434668,19.7478715126134,1123429.83322682,0.0,1.0
2002-04-02,69.34,69.5,68.31,68.56,439000,19.8682154771419,19.9140607969622,19.5730862307984,19.6447195430177,1532108.4087809,0.0,1.0
2002-04-03,68.73,69.55,68.6,69.17,364800,19.6934301953268,19.9283874594061,19.6561808729728,19.8195048248327,1273150.67772955,0.0,1.0
2002-04-04,69.5,69.68,68.78,68.78,343900,19.9140607969622,19.9656367817601,19.7077568577706,19.7077568577706,1200209.75348463,0.0,1.0
2002-04-05,69.57,70.0,69.39,69.5,458500,19.9341181243836,20.0573274214008,19.8825421395857,19.9140607969622,1600163.33810033,0.0,1.0
2002-04-08,69.79,70.4,69.0,69.4,459600,19.9971554391366,20.1719407209516,19.7707941725236,19.8854074720745,1604002.33411322,0.0,1.0
2002-04-09,69.83,70.0,69.5,69.71,442900,20.0086167690917,20.0573274214008,19.9140607969622,19.9742327792264,1545719.39464479,0.0,1.0
2002-04-10,71.32,71.75,69.85,69.91,628800,20.4355513099186,20.5587606069358,20.0143474340692,20.0315394290018,2194509.72082331,0.0,1.0
2002-04-11,71.61,72.14,71.35,71.35,605400,20.518645952093,20.6705085739979,20.4441473073849,20.4441473073849,2112843.80564,0.0,1.0
2002-04-12,71.7,71.9,71.45,71.78,411800,20.5444339444919,20.6017405942674,20.4728006322726,20.5673566044021,1437180.50737125,0.0,1.0
2002-04-15,70.97,71.78,70.85,71.7,524600,20.3352646728116,20.5673566044021,20.3008806829464,20.5444339444919,1830852.09851131,0.0,1.0
2002-04-16,69.9,71.09,69.57,70.85,857700,20.0286740965131,20.3696486626769,19.9341181243836,20.3008806829464,2993369.8911421,0.0,1.0
2002-04-17,68.08,69.18,67.29,69.0,1754600,19.5071835835566,19.8223701573215,19.2808223169437,19.7707941725236,6123547.64019814,0.0,1.0
2002-04-18,68.2,69.0,66.89,69.0,1397100,19.5415675734219,19.7707941725236,19.1662090173928,19.7707941725236,4875873.93600867,0.0,1.0
2002-04-19,68.21,68.38,67.5,67.6,596000,19.5444329059107,19.5931435582198,19.3409942992079,19.3696476240956,2080037.83971166,0.0,1.0
2002-04-22,68.31,68.6,68.2,68.22,316500,19.5730862307984,19.6561808729728,19.5415675734219,19.5472982383994,1104583.8527999,0.0,1.0
2002-04-23,68.1,68.49,67.59,68.35,448600,19.5129142485342,19.6246622155963,19.3667822916068,19.5845475607535,1565612.37398431,0.0,1.0
2002-04-24,68.01,68.4,67.89,68.34,471300,19.4871262561352,19.5988742231973,19.45274226627,19.5816822282647,1644835.29170488,0.0,1.0
2002-04-25,68.11,68.4,67.55,67.9,447900,19.515779581023,19.5988742231973,19.3553209616517,19.4556075987588,1563169.37652156,0.0,1.0
2002-04-26,67.54,68.19,67.25,68.19,354600,19.352455629163,19.5387022409331,19.2693609869886,19.5387022409331,1237552.71470093,0.0,1.0
2002-04-29,68.0,68.06,66.8,67.4,586200,19.4842609236465,19.5014529185791,19.1404210249939,19.3123409743202,2045835.87523318,0.0,1.0
2002-04-30,68.0,68.19,67.85,68.1,555200,19.4842609236465,19.5387022409331,19.4412809363149,19.5129142485342,1937645.98759717,0.0,1.0
2002-05-01,68.0,68.05,67.55,67.6,423100,19.4842609236465,19.4985875860903,19.3553209616517,19.3696476240956,1476617.46641276,0.0,1.0
2002-05-02,68.9,68.9,67.84,68.0,516900,19.7421408476359,19.7421408476359,19.4384156038261,19.4842609236465,1803979.12642107,0.0,1.0
2002-05-03,68.44,69.0,68.3,69.0,256100,19.6103355531524,19.7707941725236,19.5702208983096,19.7707941725236,893788.071728452,0.0,1.0
2002-05-06,68.42,69.23,68.25,68.32,328100,19.6046048881749,19.8366968197654,19.5558942358658,19.5759515632872,1145067.81075402,0.0,1.0
2002-05-07,68.29,69.23,68.08,68.65,370900,19.5673555658208,19.8366968197654,19.5071835835566,19.6705075354166,1294439.65561922,0.0,1.0
2002-05-08,68.06,68.42,67.12,67.9,760600,19.5014529185791,19.6046048881749,19.2321116646346,19.4556075987588,2654491.24309512,0.0,1.0
2002-05-09,68.12,68.67,67.82,67.82,227800,19.5186449135117,19.6762382003942,19.4326849388486,19.4326849388486,795021.174305902,0.0,1.0
2002-05-10,67.81,68.45,67.81,68.15,220000,19.4298196063598,19.6132008856412,19.4298196063598,19.527240910978,767799.202578132,0.0,1.0
2002-05-13,68.31,68.4,67.65,67.85,200100,19.5730862307984,19.5988742231973,19.3839742865395,19.4412809363149,698348.274708563,0.0,1.0
2002-05-14,68.57,68.94,68.05,68.31,377700,19.6475848755064,19.753602177591,19.4985875860903,19.5730862307984,1318171.63097164,0.0,1.0
2002-05-15,68.4,68.9,68.24,68.45,241700,19.5988742231973,19.7421408476359,19.553028903377,19.6132008856412,843532.123923339,0.0,1.0
2002-05-16,69.0,69.36,68.37,68.6,211600,19.7707941725236,19.8739461421194,19.590278225731,19.6561808729728,738483.233025149,0.0,1.0
2002-05-17,68.4,68.9,68.14,68.9,392900,19.5988742231973,19.7421408476359,19.5243755784893,19.7421408476359,1371219.57587704,0.0,1.0
2002-05-20,67.64,68.4,67.5,68.4,227100,19.3811089540507,19.5988742231973,19.3409942992079,19.5988742231973,792578.176843152,0.0,1.0
2002-05-21,67.83,68.4,67.7,67.75,255600,19.4355502713373,19.5988742231973,19.3983009489833,19.4126276114272,892043.073540777,0.0,1.0
2002-05-22,68.06,68.4,67.65,67.72,358800,19.5881292263644,19.6859835304632,19.4701284478924,19.4902749222656,1246669.74154593,0.3025,1.0
2002-05-23,67.85,68.11,67.61,68.11,237400,19.5276898032446,19.6025195652025,19.4586161768219,19.6025195652025,824858.965002796,0.0,1.0
2002-05-24,66.95,67.99,66.95,67.95,230600,19.2686637041595,19.5679827519911,19.2686637041595,19.5564704809207,801232.002231025,0.0,1.0
2002-05-28,66.48,67.09,66.4,66.96,217600,19.1333945190818,19.3089566529061,19.1103699769409,19.2715417719272,756062.808696751,0.0,1.0
2002-05-29,67.04,67.35,66.48,66.48,260300,19.2945663140681,19.383786414864,19.1333945190818,19.1333945190818,904426.236690091,0.0,1.0
2002-05-30,66.0,67.04,65.72,67.0,652500,18.9952472662364,19.2945663140681,18.9146613687433,19.2830540429976,2267146.06008562,0.0,1.0
2002-05-31,66.73,66.95,66.3,66.4,288700,19.2053462132721,19.2686637041595,19.0815892992648,19.1103699769409,1003103.55179573,0.0,1.0
2002-06-03,65.78,67.05,65.56,66.73,289900,18.931929775349,19.2974443818357,18.8686122844615,19.2053462132721,1007273.01581428,0.0,1.0
2002-06-04,64.4,65.95,63.8,65.95,1081200,18.5347564234186,18.9808569273984,18.3620723573619,18.9808569273984,3756687.08071198,0.0,1.0
2002-06-05,65.6,65.73,64.1,64.5,397900,18.880124555532,18.9175394365109,18.4484143903902,18.5635371010947,1382524.77748362,0.0,1.0
2002-06-06,64.68,65.6,64.6,65.6,459500,18.6153423209117,18.880124555532,18.5923177787708,18.880124555532,1596557.2637691,0.0,1.0
2002-06-07,65.99,66.59,65.03,65.05,820800,18.9923691984688,19.1650532645255,18.7160746927781,18.7218308283133,2851913.38868701,0.0,1.0
2002-06-10,65.97,66.27,65.72,66.1,417400,18.9866130629336,19.072955095962,18.9146613687433,19.0240279439126,1450278.56778504,0.0,1.0
2002-06-11,66.09,66.75,65.99,66.05,267700,19.021149876145,19.2111023488073,18.9923691984688,19.0096376050745,930137.931471138,0.0,1.0
2002-06-12,65.65,66.4,65.45,66.09,535800,18.89451489437,19.1103699769409,18.8369535390178,19.021149876145,1861665.6842818,0.0,1.0
2002-06-13,64.74,65.56,64.28,65.55,406900,18.6326107275174,18.8686122844615,18.5002196102073,18.8657342166939,1413795.75762274,0.0,1.0
2002-06-14,64.45,64.69,63.78,64.64,471000,18.5491467622567,18.6182203886793,18.3563162218267,18.6038300498413,1636514.62728019,0.0,1.0
2002-06-17,65.57,65.8,64.58,64.65,291000,18.8714903522291,18.9376859108842,18.5865616432356,18.6067081176089,1011095.02449795,0.0,1.0
2002-06-18,65.37,65.85,65.1,65.6,234300,18.8139289968769,18.9520762497223,18.7362211671514,18.880124555532,814087.849621548,0.0,1.0
2002-06-19,65.31,65.95,65.0,65.27,257200,18.7966605902712,18.9808569273984,18.7074404894753,18.7851483192008,893655.121308845,0.0,1.0
2002-06-20,65.7,66.13,65.0,65.31,305700,18.9089052332081,19.0326621472154,18.7074404894753,18.7966605902712,1062170.95872517,0.0,1.0
2002-06-21,64.95,65.8,64.85,65.09,441500,18.6930501506372,18.9376859108842,18.6642694729611,18.7333430993838,1534015.30349088,0.0,1.0
2002-06-24,64.76,65.25,64.1,64.99,402100,18.6383668630526,18.7793921836656,18.4484143903902,18.7045624217077,1397117.90154855,0.0,1.0
2002-06-25,63.61,65.2,63.6,64.55,294700,18.3073890697773,18.7650018448275,18.3045110020097,18.5779274399328,1023950.87188847,0.0,1.0
2002-06-26,63.2,63.79,62.13,62.3,1055500,18.1893882913052,18.3591942895943,17.8814350401708,17.9303621922202,3667391.05964807,0.0,1.0
2002-06-27,63.97,63.97,63.1,63.14,460300,18.4109995094113,18.4109995094113,18.1606076136291,18.1721198846995,1599336.90644813,0.0,1.0
2002-06-28,62.5,64.37,62.5,63.8,623900,17.9879235475724,18.5261222201158,17.9879235475724,18.3620723573619,2167773.83431021,0.0,1.0
2002-07-01,63.19,63.58,62.59,62.7,339700,18.1865102235376,18.2987548664744,18.0138261574809,18.0454849029246,1180305.77258404,0.0,1.0
2002-07-02,62.58,63.35,62.58,63.1,409000,18.0109480897133,18.2325593078194,18.0109480897133,18.1606076136291,1421092.3196552,0.0,1.0
2002-07-03,61.89,62.86,61.6,62.63,289900,17.8123614137481,18.0915339872064,17.7288974484874,18.0253384285513,1007273.01581428,0.0,1.0
2002-07-05,62.67,62.84,61.52,61.89,117500,18.0368506996218,18.0857778516712,17.7058729063465,17.8123614137481,408260.01848285,0.0,1.0
2002-07-08,62.17,62.96,61.96,62.42,232400,17.8929473112412,18.1203146648825,17.8325078881214,17.9648990054315,807486.198258846,0.0,1.0
2002-07-09,62.9,64.15,62.9,63.9,1075100,18.1030462582769,18.4628047292283,18.1030462582769,18.390853035038,3735492.30528435,0.0,1.0
2002-07-10,61.8,63.5,61.39,63.49,694000,17.7864588038396,18.2757303243336,17.6684580253675,18.2728522565659,2411340.02406041,0.0,1.0
2002-07-11,63.46,63.65,60.95,61.2,1262400,18.2642180532631,18.3189013408477,17.5418230435926,17.6137747377829,4386276.14751277,0.0,1.0
2002-07-12,62.14,63.75,61.68,63.22,566500,17.8843131079384,18.3476820185238,17.7519219906282,18.1951444268404,1968334.47208965,0.0,1.0
2002-07-15,62.5,62.6,59.47,61.9,641800,17.9879235475724,18.0167042252485,17.1158690139861,17.8152394815157,2229968.33925356,0.0,1.0
2002-07-16,61.26,62.26,60.65,62.1,661800,17.6310431443886,17.9188499211497,17.4554810105642,17.8728008368679,2299459.40622936,0.0,1.0
2002-07-17,62.05,63.1,61.39,61.51,513400,17.8584104980299,18.1606076136291,17.6684580253675,17.7029948385788,1783835.68926889,0.0,1.0
2002-07-18,60.24,62.59,60.05,62.2,495200,17.3374802320922,18.0138261574809,17.2827969445076,17.901581514544,1720598.81832091,0.0,1.0
2002-07-19,57.36,60.0,57.35,59.65,580500,16.50859671502,17.2684066056695,16.5057186472524,17.1676742338031,2016978.21897272,0.0,1.0
2002-07-22,57.6,58.5,56.45,57.4,841800,16.5776703414427,16.8366964405278,16.2466925481674,16.5201089860905,2924879.0090116,0.0,1.0
2002-07-23,59.83,60.25,58.86,59.2,1176300,17.2194794536201,17.3403582998598,16.9403068801618,17.0381611842606,4087117.10418193,0.0,1.0
2002-07-24,62.5,62.95,59.5,60.08,965700,17.9879235475724,18.1174365971149,17.1245032172889,17.2914311478104,3355376.16892671,0.0,1.0
2002-07-25,78.3,78.8,74.25,75.6,9543000,22.5352706203987,22.6791740087793,21.369653174516,21.7581923231436,33157662.607505,0.0,1.0
2002-07-26,78.72,79.0,77.01,78.6,4878700,22.6561494666384,22.7367353641315,22.1639998783768,22.621612653427,16951303.4227428,0.0,1.0
2002-07-29,79.49,79.49,77.75,78.5,1717100,22.8777606847445,22.8777606847445,22.3769768931801,22.5928319757509,5966155.55520767,0.0,1.0
2002-07-30,77.9,79.0,77.77,78.7,2117600,22.4201479096942,22.7367353641315,22.3827330287153,22.6503933311032,7357714.17139817,0.0,1.0
2002-07-31,78.46,78.46,76.55,77.9,1752900,22.5813197046805,22.5813197046805,22.0316087610667,22.4201479096942,6090544.56509436,0.0,1.0
2002-08-01,76.0,77.52,75.9,76.75,1765400,21.873315033848,22.310781334525,21.8445343561719,22.0891701164189,6133976.48195425,0.0,1.0
2002-08-02,73.91,76.01,73.13,76.0,2664000,21.2717988704172,21.8761931016156,21.0473095845435,21.873315033848,9256210.12117713,0.0,1.0
2002-08-05,72.37,74.2,71.82,73.91,2223800,20.828576434205,21.3552628356779,20.6702827069864,21.2717988704172,7726711.73703969,0.0,1.0
2002-08-06,73.0,74.85,72.7,72.75,1842200,21.0098947035646,21.5423372405727,20.9235526705362,20.9379430093743,6400822.17914132,0.0,1.0
2002-08-07,71.89,72.74,70.99,72.1,2593000,20.6904291813597,20.9350649416067,20.4314030822746,20.7508686044795,9009516.83341301,0.0,1.0
2002-08-08,74.09,74.67,73.6,73.85,2038900,21.3236040902342,21.4905320207557,21.1825787696212,21.2545304638115,7084266.82284837,0.0,1.0
2002-08-09,73.76,74.0,72.88,73.55,1153100,21.228627853903,21.2977014803257,20.9753578903532,21.1681884307832,4006507.46649,0.0,1.0
2002-08-12,74.56,74.9,73.05,73.05,858800,21.458873275312,21.5567275794108,21.0242850424026,21.0242850424026,2983946.41594103,0.0,1.0
2002-08-13,74.5,74.95,74.05,74.05,888900,21.4416048687063,21.5711179182488,21.3120918191638,21.3120918191638,3088530.47173962,0.0,1.0
2002-08-14,75.43,75.6,74.47,74.5,859500,21.7092651710942,21.7581923231436,21.4329706654035,21.4416048687063,2986378.60328519,0.0,1.0
2002-08-15,75.7,75.7,74.72,75.4,906800,21.7869730008197,21.7869730008197,21.5049223595937,21.7006309677913,3150724.97668296,0.0,1.0
2002-08-16,75.0,75.65,75.0,75.15,1208100,21.5855082570869,21.7725826619816,21.5855082570869,21.628679273601,4197607.90067345,0.0,1.0
2002-08-19,74.71,75.24,74.52,74.75,889600,21.5020442918261,21.6545818835095,21.4473610042415,21.5135565628966,3090962.65908378,0.0,1.0
2002-08-20,74.5,74.73,73.65,73.9,1475700,21.4416048687063,21.5078004273614,21.1969691084593,21.2689208026496,5127398.37680972,0.0,1.0
2002-08-21,74.68,74.68,73.82,74.24,767200,21.5876668079126,21.5876668079126,21.3390675382982,21.4604764839238,2654038.36875042,0.3275,1.0
2002-08-22,74.79,75.13,74.4,74.47,372300,21.6194643889098,21.7177478210829,21.5067275108288,21.5269623350998,1287928.16043507,0.0,1.0
2002-08-23,75.03,75.7,74.5,74.75,1267900,21.6888409292673,21.882517104432,21.5356344026444,21.6079016321835,4386151.26139033,0.0,1.0
2002-08-26,76.8,77.49,75.51,77.0,3195100,22.2004929144039,22.3999504679318,21.8275940099823,22.2583066980352,11053073.5036425,0.0,1.0
2002-08-27,76.55,76.6,75.0,75.75,1277500,22.1282256848649,22.1426791307727,21.6801688617226,21.8969705503398,4419361.3348262,0.0,1.0
2002-08-28,76.26,76.53,75.11,76.52,1313100,22.0443956985995,22.1224443065017,21.7119664427198,22.1195536173202,4542515.35715092,0.0,1.0
2002-08-29,76.2,76.55,75.36,76.05,1167900,22.0270515635102,22.1282256848649,21.7842336722589,21.9836912257867,4040212.99643328,0.0,1.0
2002-08-30,75.75,76.2,75.05,75.05,1397600,21.8969705503398,22.0270515635102,21.6946223076304,21.6946223076304,4834833.19103962,0.0,1.0
2002-09-03,75.6,75.7,74.95,75.1,1186700,21.8536102126164,21.882517104432,21.6657154158148,21.7090757535382,4105249.39024521,0.0,1.0
2002-09-04,72.51,75.5,71.3,75.5,5095300,20.9603872555134,21.8247033208007,20.6106138645443,21.8247033208007,17626592.4143562,0.0,1.0
2002-09-05,74.3,74.5,71.51,72.05,2894800,21.4778206190132,21.5356344026444,20.6713183373571,20.8274155531615,10014220.8939764,0.0,1.0
2002-09-06,73.85,74.65,73.4,74.05,1560400,21.3477396058428,21.5789947403679,21.2176585926725,21.4055533894741,5398020.68638969,0.0,1.0
2002-09-09,73.53,74.15,73.2,73.2,1251900,21.2552375520328,21.4344602812897,21.1598448090413,21.1598448090413,4330801.13899721,0.0,1.0
2002-09-10,74.1,74.15,73.25,73.63,1220600,21.4200068353819,21.4344602812897,21.1742982549491,21.2841444438485,4222522.46206566,0.0,1.0
2002-09-11,73.55,73.85,73.05,73.85,821600,21.261018930396,21.3477396058428,21.1164844713178,21.3477396058428,2842228.78488705,0.0,1.0
2002-09-12,72.8,73.25,72.6,73.0,897000,21.0442172417787,21.1742982549491,20.9864034581475,21.10203102541,3103066.23666467,0.0,1.0
2002-09-13,73.82,74.0,72.22,72.25,1523700,21.3390675382982,21.3910999435663,20.8765572692481,20.8852293367928,5271061.34315044,0.0,1.0
2002-09-16,74.81,74.84,73.52,73.67,695600,21.6252457672729,21.6339178348176,21.2523468628513,21.2957072005747,2406346.57104118,0.0,1.0
2002-09-17,73.81,74.81,73.22,74.81,1047600,21.3361768491166,21.6252457672729,21.1656261874044,21.6252457672729,3624049.26368997,0.0,1.0
2002-09-18,65.0,65.5,63.0,63.55,10003100,18.7894796801596,18.9340141392377,18.211341843847,18.3703297488329,34604550.5819178,0.0,1.0
2002-09-19,63.71,64.15,63.6,63.95,1912900,18.416580775738,18.5437710997267,18.3847831947408,18.4859573160955,6617453.07036324,0.0,1.0
2002-09-20,64.14,64.3,64.0,64.02,1735500,18.5408804105452,18.5871314374502,18.5004107620033,18.5061921403664,6003758.58832945,0.0,1.0
2002-09-23,63.73,64.1,63.55,64.1,1313900,18.4223621541011,18.5293176538189,18.3703297488329,18.5293176538189,4545282.86327057,0.0,1.0
2002-09-24,62.28,63.6,62.0,63.6,1332900,18.0032122227744,18.3847831947408,17.9222729256907,18.3847831947408,4611011.13361242,0.0,1.0
2002-09-25,62.49,62.74,62.0,62.03,787400,18.0639166955873,18.1361839251263,17.9222729256907,17.9309449932354,2723917.89827174,0.0,1.0
2002-09-26,63.75,63.79,62.3,62.49,677000,18.4281435324642,18.4397062891905,18.0089936011376,18.0639166955873,2342002.05375917,0.0,1.0
2002-09-27,62.82,63.5,62.71,63.5,724500,18.1593094385788,18.3558763029251,18.1275118575817,18.3558763029251,2506322.72961377,0.0,1.0
2002-09-30,62.05,62.5,61.4,62.5,751700,17.9367263715985,18.0668073847688,17.7488315747969,18.0668073847688,2600417.93768208,0.0,1.0
2002-10-01,62.98,63.27,61.85,62.05,548200,18.2055604654839,18.2893904517492,17.8789125879672,17.9367263715985,1896433.5684945,0.0,1.0
2002-10-02,63.0,63.32,62.0,62.98,586900,18.211341843847,18.303843897657,17.9222729256907,18.2055604654839,2030311.67703288,0.0,1.0
2002-10-03,63.0,63.83,62.89,63.15,654300,18.211341843847,18.4512690459167,18.1795442628498,18.2547021815704,2263474.06761392,0.0,1.0
2002-10-04,61.73,63.33,61.22,63.01,552900,17.8442243177885,18.3067345868386,17.6967991695288,18.2142325330285,1912692.66694748,0.0,1.0
2002-10-07,62.45,62.94,61.91,61.93,541800,18.052353938861,18.1939977087576,17.8962567230566,17.9020381014197,1874293.51953725,0.0,1.0
2002-10-08,63.12,63.45,62.62,63.2,798200,18.2460301140257,18.3414228570173,18.1014956549476,18.2691556274782,2761279.23088711,0.0,1.0
2002-10-09,63.65,64.46,62.3,62.3,1526900,18.3992366406486,18.6333824643552,18.0089936011376,18.0089936011376,5282131.36762907,0.0,1.0
2002-10-10,62.78,63.9,62.73,63.8,859200,18.1477466818526,18.4715038701877,18.1332932359448,18.442596978372,2972301.5725109,0.0,1.0
2002-10-11,62.33,62.85,61.62,62.7,1049200,18.0176656686823,18.1679815061235,17.8124267367913,18.1246211684001,3629584.27592927,0.0,1.0
2002-10-14,62.71,62.8,62.33,62.33,536200,18.1275118575817,18.1535280602157,18.0176656686823,18.0176656686823,1854920.97669965,0.0,1.0
2002-10-15,63.37,63.39,62.05,63.0,680100,18.3182973435648,18.3240787219279,17.9367263715985,18.211341843847,2352726.13997284,0.0,1.0
2002-10-16,64.25,64.56,63.3,63.37,902100,18.5726779915424,18.6622893561708,18.2980625192939,18.3182973435648,3120709.08817747,0.0,1.0
2002-10-17,62.1,64.65,61.5,64.25,1521100,17.9511798175063,18.6883055588049,17.7777384666125,18.5726779915424,5262066.94826157,0.0,1.0
2002-10-18,63.87,64.0,62.0,62.0,991300,18.462831802643,18.5004107620033,17.9222729256907,17.9222729256907,3429286.02051915,0.0,1.0
2002-10-21,63.62,63.9,62.86,63.87,550500,18.3905645731039,18.4715038701877,18.1708721953051,18.462831802643,1904390.14858851,0.0,1.0
2002-10-22,63.71,63.95,63.45,63.62,651300,18.416580775738,18.4859573160955,18.3414228570173,18.3905645731039,2253095.91966521,0.0,1.0
2002-10-23,64.3,64.3,63.35,63.65,674400,18.5871314374502,18.5871314374502,18.3125159652017,18.3992366406486,2333007.65887029,0.0,1.0
2002-10-24,64.65,65.18,64.22,64.3,954100,18.6883055588049,18.8415120854277,18.5640059239977,18.5871314374502,3300596.98595513,0.0,1.0
2002-10-25,65.4,65.85,64.3,64.55,801800,18.9051072474221,19.0351882605924,18.5871314374502,18.6593986669892,2773733.00842556,0.0,1.0
2002-10-28,64.5,65.4,64.5,65.4,617700,18.6449452210814,18.9051072474221,18.6449452210814,18.9051072474221,2136860.66263965,0.0,1.0
2002-10-29,65.39,65.43,64.5,64.6,594900,18.9022165582405,18.9137793149668,18.6449452210814,18.6738521128971,2057986.73822945,0.0,1.0
2002-10-30,65.45,65.69,64.98,65.55,688400,18.9195606933299,18.9889372336874,18.7836983017965,18.9484675851455,2381439.01596428,0.0,1.0
2002-10-31,65.07,65.45,64.73,64.95,512600,18.8097145044305,18.9195606933299,18.7114310722574,18.7750262342518,1773279.5461698,0.0,1.0
2002-11-01,64.8,65.3,64.74,65.0,734700,18.7316658965283,18.8762003556065,18.7143217614389,18.7894796801596,2541608.43263939,0.0,1.0
2002-11-04,64.52,64.99,64.1,64.8,470600,18.6507265994446,18.786588990978,18.5293176538189,18.7316658965283,1627985.47488784,0.0,1.0
2002-11-05,64.75,65.2,64.62,64.62,429400,18.7172124506205,18.8472934637908,18.6796334912602,18.6796334912602,1485458.90972554,0.0,1.0
2002-11-06,64.26,64.8,64.15,64.65,639100,18.5755686807239,18.7316658965283,18.5437710997267,18.6883055588049,2210891.45134046,0.0,1.0
2002-11-07,64.34,64.77,64.08,64.26,386700,18.5986941941764,18.7229938289836,18.5235362754558,18.5755686807239,1337743.27058888,0.0,1.0
2002-11-08,64.43,64.95,64.38,64.45,361800,18.6247103968105,18.7750262342518,18.6102569509027,18.6304917751736,1251604.64261458,0.0,1.0
2002-11-11,64.54,64.8,64.4,64.4,304800,18.6565079778077,18.7316658965283,18.6160383292658,18.6160383292658,1054419.83158906,0.0,1.0
2002-11-12,64.16,64.95,64.12,64.6,641200,18.5466617889083,18.7750262342518,18.535099032182,18.6738521128971,2218156.15490455,0.0,1.0
2002-11-13,65.25,65.9,64.1,64.1,953500,18.8617469096987,19.0496417065003,18.5293176538189,18.5293176538189,3298521.35636539,0.0,1.0
2002-11-14,64.95,65.16,64.8,65.15,476400,18.7750262342518,18.8357307070646,18.7316658965283,18.832840017883,1648049.89425534,0.0,1.0
2002-11-15,65.02,65.13,64.48,64.79,600200,18.7952610585227,18.8270586395199,18.6391638427183,18.7287752073468,2076321.46627217,0.0,1.0
2002-11-18,65.17,65.17,64.7,65.15,571800,18.8386213962462,18.8386213962462,18.7027590047127,18.832840017883,1978074.99902436,0.0,1.0
2002-11-19,65.43,65.83,64.67,64.7,405500,18.9137793149668,19.0294068822293,18.694086937168,18.7027590047127,1402779.6644008,0.0,1.0
2002-11-20,65.65,65.91,64.8,65.25,501300,19.0720445476574,19.1475773973511,18.8251102313511,18.9558401635132,1725580.33396804,0.3275,1.0
2002-11-21,65.0,65.79,64.91,65.7,572100,18.8832124234231,19.1127160821078,18.8570664369907,19.0865700956754,1969288.86707185,0.0,1.0
2002-11-22,65.12,65.6,64.7,65.1,276600,18.9180737386664,19.0575189996393,18.796059135315,18.9122635194592,952115.54034622,0.0,1.0
2002-11-25,64.69,65.13,64.17,65.12,374500,18.7931540257114,18.92097884827,18.642088326324,18.9180737386664,1289107.98936971,0.0,1.0
2002-11-26,63.22,64.73,63.1,64.65,721300,18.3661029139817,18.8047744641258,18.3312415987385,18.781533587297,2482866.736268,0.0,1.0
2002-11-27,64.16,64.25,63.23,63.3,365900,18.6391832167204,18.6653292031529,18.3690080235853,18.3893437908105,1259504.97546162,0.0,1.0
2002-11-29,64.39,64.46,63.79,64.16,186400,18.7060007376033,18.7263365048285,18.5316941613871,18.6391832167204,641628.115403239,0.0,1.0
2002-12-02,63.45,64.53,63.15,64.5,370400,18.4329204348646,18.7466722720538,18.3457671467565,18.737956943243,1274994.92459957,0.0,1.0
2002-12-03,63.57,63.85,63.1,63.2,517200,18.4677817501078,18.5491248190087,18.3312415987385,18.3602926947745,1780311.48758882,0.0,1.0
2002-12-04,63.75,64.35,63.56,63.75,281100,18.5200737229727,18.6943802991889,18.4648766405042,18.5200737229727,967605.489484175,0.0,1.0
2002-12-05,63.17,63.95,63.0,63.95,295600,18.3515773659637,18.5781759150448,18.3021905027024,18.5781759150448,1017517.54781758,0.0,1.0
2002-12-06,63.9,63.93,63.16,63.17,487700,18.5636503670267,18.5723656958376,18.3486722563601,18.3515773659637,1678766.26546223,0.0,1.0
2002-12-09,64.3,65.12,64.13,64.25,1168300,18.6798547511709,18.9180737386664,18.6304678879096,18.6653292031529,4021535.01730473,0.0,1.0
2002-12-10,64.77,65.0,64.41,64.92,599600,18.8163949025403,18.8832124234231,18.7118109568105,18.8599715465943,2063949.66735934,0.0,1.0
2002-12-11,66.15,66.5,64.25,64.78,2044800,19.2173000278375,19.3189788639637,18.6653292031529,18.8193000121439,7038632.88828618,0.0,1.0
2002-12-12,66.24,67.05,66.18,66.3,1501500,19.24344601427,19.4787598921619,19.2260153566484,19.2608766718916,5168479.69569722,0.0,1.0
2002-12-13,65.55,66.35,64.8,65.0,1696900,19.0429934516213,19.2754022199096,18.8251102313511,18.8832124234231,5841087.70937638,0.0,1.0
2002-12-16,65.89,65.89,65.11,65.4,602800,19.1417671781439,19.1417671781439,18.9151686290628,18.9994168075673,2074964.74230188,0.0,1.0
2002-12-17,65.96,66.35,65.52,65.9,714000,19.1621029453691,19.2754022199096,19.0342781228105,19.1446722877475,2457738.59655532,0.0,1.0
2002-12-18,67.15,67.23,66.0,66.06,751300,19.5078109881979,19.5310518650267,19.1737233837835,19.1911540414051,2586133.06385436,0.0,1.0
2002-12-19,67.01,67.33,66.8,67.15,525800,19.4671394537475,19.5601029610628,19.4061321520718,19.5078109881979,1809914.5014969,0.0,1.0
2002-12-20,67.76,67.9,67.3,67.3,609500,19.6850226740177,19.7256942084682,19.551387632252,19.551387632252,2098027.55546284,0.0,1.0
2002-12-23,67.42,67.7,67.3,67.6,395700,19.5862489474952,19.6675920163961,19.551387632252,19.6385409203601,1362082.86086406,0.0,1.0
2002-12-24,67.68,67.99,67.27,67.5,133000,19.6617817971889,19.7518401949006,19.5426723034411,19.609489824324,457814.052299521,0.0,1.0
2002-12-26,67.0,67.98,66.95,67.7,399200,19.4642343441438,19.748935085297,19.4497087961258,19.6675920163961,1374130.59908247,0.0,1.0
2002-12-27,67.15,67.62,66.85,67.2,269200,19.5078109881979,19.6443511395673,19.4206577000898,19.5223365362159,926643.179541587,0.0,1.0
2002-12-30,67.2,67.51,67.02,67.1,273800,19.5223365362159,19.6123949339276,19.4700445633511,19.4932854401799,942477.349771496,0.0,1.0
2002-12-31,67.44,67.79,66.65,67.2,354200,19.5920591667024,19.6937380028285,19.3625555080177,19.5223365362159,1219231.10770293,0.0,1.0
2003-01-02,67.65,68.19,67.18,67.61,380700,19.6530664683781,19.8099423869727,19.5165263170087,19.6414460299637,1310449.69707088,0.0,1.0
2003-01-03,67.5,67.86,67.05,67.75,336500,19.609489824324,19.7140737700538,19.4787598921619,19.6821175644141,1158303.97442698,0.0,1.0
2003-01-06,67.74,68.25,67.55,67.69,526300,19.6792124548105,19.8273730445943,19.624015372342,19.6646869067925,1811635.60695668,0.0,1.0
2003-01-07,67.0,67.76,66.91,67.74,437200,19.4642343441438,19.6850226740177,19.4380883577114,19.6792124548105,1504934.6140252,0.0,1.0
2003-01-08,66.43,67.25,65.99,67.0,467800,19.2986430967384,19.5368620842339,19.1708182741799,19.4642343441438,1610266.26816328,0.0,1.0
2003-01-09,67.24,67.33,66.44,66.5,589900,19.5339569746303,19.5601029610628,19.301548206342,19.3189788639637,2030560.22143976,0.0,1.0
2003-01-10,67.1,67.48,66.77,67.0,259400,19.4932854401799,19.6036796051168,19.397416823261,19.4642343441438,892909.512530042,0.0,1.0
2003-01-13,67.8,68.02,67.3,67.3,463000,19.6966431124321,19.7605555237114,19.551387632252,19.551387632252,1593743.65574946,0.0,1.0
2003-01-14,67.6,67.88,67.14,67.87,285200,19.6385409203601,19.719883989261,19.5049058785943,19.7169788796574,981718.554254309,0.0,1.0
2003-01-15,67.4,67.74,67.26,67.7,339500,19.580438728288,19.6792124548105,19.5397671938375,19.6675920163961,1168630.60718562,0.0,1.0
2003-01-16,68.18,68.25,67.4,67.4,534700,19.8070372773691,19.8273730445943,19.580438728288,19.580438728288,1840550.17868085,0.0,1.0
2003-01-17,68.33,68.99,68.2,68.2,434500,19.8506139214231,20.042351155261,19.8128474965763,19.8128474965763,1495640.64454242,0.0,1.0
2003-01-21,67.0,68.57,67.0,68.23,422700,19.4642343441438,19.9203365519096,19.4642343441438,19.8215628253871,1455022.55569179,0.0,1.0
2003-01-22,67.12,67.75,67.01,67.01,366600,19.4990956593871,19.6821175644141,19.4671394537475,19.4671394537475,1261914.5231053,0.0,1.0
2003-01-23,67.05,67.28,66.75,67.22,301000,19.4787598921619,19.5455774130447,19.3916066040538,19.5281467554231,1036105.48678312,0.0,1.0
2003-01-24,66.02,67.05,66.01,67.05,245800,19.1795336029907,19.4787598921619,19.1766284933871,19.4787598921619,846095.444024227,0.0,1.0
2003-01-27,65.86,66.15,65.41,65.75,371700,19.133051849333,19.2173000278375,19.0023219171709,19.1010956436934,1279469.79879498,0.0,1.0
2003-01-28,66.65,66.73,65.9,66.2,303200,19.3625555080177,19.3857963848466,19.1446722877475,19.2318255758556,1043678.35080613,0.0,1.0
2003-01-29,66.65,66.73,65.9,66.2,1234300,19.3625555080177,19.3857963848466,19.1446722877475,19.2318255758556,4248720.93799473,0.0,1.0
2003-01-30,64.28,65.6,64.17,65.25,666900,18.6740445319637,19.0575189996393,18.642088326324,18.9558401635132,2295610.46224474,0.0,1.0
2003-01-31,64.5,64.62,64.0,64.11,560900,18.737956943243,18.7728182584862,18.5927014630628,18.6246576687024,1930736.10477294,0.0,1.0
2003-02-03,64.86,65.03,64.65,64.75,409100,18.8425408889727,18.8919277522339,18.781533587297,18.810584683333,1408208.48718597,0.0,1.0
2003-02-04,64.09,64.72,63.97,64.61,699900,18.6188474494952,18.8018693545222,18.583986134252,18.7699131488826,2409203.42258974,0.0,1.0
2003-02-05,64.38,64.85,63.93,64.09,833300,18.7030956279997,18.8396357793691,18.5723656958376,18.6188474494952,2868394.35925707,0.0,1.0
2003-02-06,64.4,64.56,64.13,64.13,638300,18.7089058472069,18.7553876008646,18.6304678879096,18.6304678879096,2197163.22994575,0.0,1.0
2003-02-07,64.46,64.9,64.13,64.46,614700,18.7263365048285,18.8541613273871,18.6304678879096,18.7263365048285,2115927.05224448,0.0,1.0
2003-02-10,64.9,64.95,64.05,64.55,247100,18.8541613273871,18.8686868754051,18.6072270110808,18.752482491261,850570.318219636,0.0,1.0
2003-02-11,63.94,65.11,63.86,65.1,310400,18.5752708054412,18.9151686290628,18.5520299286123,18.9122635194592,1068462.26942685,0.0,1.0
2003-02-12,63.52,64.48,63.43,63.74,343200,18.4532562020898,18.7321467240358,18.4271102156574,18.5171686133691,1181366.78758794,0.0,1.0
2003-02-13,64.27,64.5,63.51,63.73,499800,18.6711394223601,18.737956943243,18.4503510924862,18.5142635037655,1720417.01758872,0.0,1.0
2003-02-14,65.1,65.25,64.12,64.12,576300,18.9122635194592,18.9558401635132,18.627562778306,18.627562778306,1983746.15293394,0.0,1.0
2003-02-18,65.35,65.51,65.1,65.2,447400,18.9848912595493,19.0313730132069,18.9122635194592,18.9413146154952,1540045.16540455,0.0,1.0
2003-02-19,64.98,65.49,64.9,65.3,454500,18.8774022042159,19.0255627939997,18.8541613273871,18.9703657115312,1564484.86293333,0.0,1.0
2003-02-20,64.35,64.98,64.35,64.7,761100,18.6943802991889,18.8774022042159,18.6943802991889,18.796059135315,2619866.7308659,0.0,1.0
2003-02-21,64.86,65.0,64.36,64.46,525400,18.9376832284907,18.9785601272263,18.7916943044351,18.8208920892462,1799451.57962788,0.3275,1.0
2003-02-24,64.06,64.95,64.06,64.87,503100,18.7041009500018,18.9639612348207,18.7041009500018,18.9406030069718,1723075.92255574,0.0,1.0
2003-02-25,65.05,65.2,63.67,63.96,425400,18.9931590196318,19.0369556968485,18.5902295892384,18.6749031651906,1456959.84387838,0.0,1.0
2003-02-26,64.48,65.06,64.44,65.05,478900,18.8267316462085,18.9960787981129,18.815052532284,18.9931590196318,1640192.92250436,0.0,1.0
2003-02-27,65.05,65.56,64.18,64.3,544400,18.9931590196318,19.1420677221685,18.7391382917751,18.7741756335484,1864525.00942029,0.0,1.0
2003-02-28,64.61,65.44,64.56,65.15,671200,18.8646887664629,19.1070303803952,18.8500898740573,19.0223568044429,2298804.53035065,0.0,1.0
2003-03-03,64.7,65.27,64.7,64.85,410200,18.8909667727929,19.0573941462163,18.8909667727929,18.9347634500096,1404901.10004446,0.0,1.0
2003-03-04,62.9,64.7,62.9,64.7,719700,18.3654066461928,18.8909667727929,18.3654066461928,18.8909667727929,2464913.02218916,0.0,1.0
2003-03-05,63.45,63.45,62.3,62.9,705800,18.5259944626539,18.5259944626539,18.1902199373261,18.3654066461928,2417306.67091999,0.0,1.0
2003-03-06,63.11,63.32,62.75,63.2,544600,18.4267219942961,18.4880373423995,18.3216099689761,18.4530000006262,1865209.99289179,0.0,1.0
2003-03-07,63.07,63.25,62.28,62.86,649000,18.4150428803717,18.4675988930317,18.1843803803639,18.3537275322684,2222771.36501426,0.0,1.0
2003-03-10,61.32,62.98,61.31,62.85,480100,17.9040816461771,18.3887648740417,17.901161867696,18.3508077537872,1644302.82333336,0.0,1.0
2003-03-11,61.69,62.42,61.4,61.55,432100,18.0121134499783,18.2252572790994,17.927439874026,17.9712365512427,1479906.79017359,0.0,1.0
2003-03-12,61.3,61.75,60.69,61.14,622200,17.8982420892149,18.029632120865,17.7201356018671,17.8515256335171,2130983.5798334,0.0,1.0
2003-03-13,62.39,62.55,61.6,61.7,362700,18.2164979436561,18.2632143993539,17.9858354436483,18.0150332284594,1242217.52556344,0.0,1.0
2003-03-14,62.62,63.34,62.37,62.64,424700,18.2836528487217,18.4938768993617,18.2106583866939,18.2894924056839,1454562.40172813,0.0,1.0
2003-03-17,64.65,64.65,62.7,62.7,329200,18.8763678803874,18.8763678803874,18.3070110765706,18.3070110765706,1127482.79408736,0.0,1.0
2003-03-18,64.33,64.79,63.82,64.65,400000,18.7829349689918,18.9172447791229,18.6340262664551,18.8763678803874,1369966.942998,0.0,1.0
2003-03-19,64.89,64.89,64.14,64.33,510300,18.946442563934,18.946442563934,18.7274591778507,18.7829349689918,1747735.32752971,0.0,1.0
2003-03-20,65.25,65.37,64.41,64.89,409600,19.0515545892541,19.0865919310274,18.8062931968407,18.946442563934,1402846.14962995,0.0,1.0
2003-03-21,66.06,66.22,65.47,65.85,641300,19.2880566462241,19.3347731019219,19.1157897158385,19.2267412981208,2196399.50136155,0.0,1.0
2003-03-24,64.54,65.87,64.25,65.86,357300,18.8442503170951,19.232580855083,18.7595767411429,19.2296610766019,1223722.97183297,0.0,1.0
2003-03-25,65.5,65.53,64.3,64.3,420500,19.1245490512819,19.1333083867252,18.7741756335484,18.7741756335484,1440177.74882665,0.0,1.0
2003-03-26,64.95,65.5,64.74,65.5,421700,18.9639612348207,19.1245490512819,18.9026458867174,19.1245490512819,1444287.64965565,0.0,1.0
2003-03-27,63.37,63.82,63.0,63.75,931900,18.5026362348051,18.6340262664551,18.3946044310039,18.6135878170873,3191680.48544959,0.0,1.0
2003-03-28,62.94,63.55,62.74,63.37,660300,18.3770857601173,18.5551922474651,18.318690190495,18.5026362348051,2261472.93115395,0.0,1.0
2003-03-31,62.66,63.11,61.76,62.7,506600,18.2953319626461,18.4267219942961,18.0325518993461,18.3070110765706,1735063.13330698,0.0,1.0
2003-04-01,62.82,63.0,62.45,62.8,524900,18.3420484183439,18.3946044310039,18.2340166145428,18.3362088613817,1797739.12094913,0.0,1.0
2003-04-02,64.08,64.53,63.34,63.6,537800,18.709940506964,18.841330538614,18.4938768993617,18.5697911398706,1841920.55486082,0.0,1.0
2003-04-03,63.43,64.4,63.28,64.2,583000,18.5201549056917,18.8033734183596,18.476358228475,18.7449778487373,1996726.8194196,0.0,1.0
2003-04-04,63.7,64.25,63.3,63.68,518600,18.5989889246817,18.7595767411429,18.4821977854373,18.5931493677195,1776162.14159692,0.0,1.0
2003-04-07,63.5,64.85,63.26,64.3,452900,18.5405933550595,18.9347634500096,18.4705186715128,18.7741756335484,1551145.07120949,0.0,1.0
2003-04-08,63.62,64.09,63.06,63.67,335000,18.5756306968328,18.7128602854451,18.4121231018906,18.5902295892384,1147347.31476083,0.0,1.0
2003-04-09,63.61,64.95,63.28,64.61,390800,18.5727109183517,18.9639612348207,18.476358228475,18.8646887664629,1338457.70330905,0.0,1.0
2003-04-10,63.5,63.95,63.33,63.73,198800,18.5405933550595,18.6719833867095,18.4909571208806,18.6077482601251,680873.570670009,0.0,1.0
2003-04-11,63.26,64.48,63.09,63.8,298600,18.4705186715128,18.8267316462085,18.4208824373339,18.6281867094929,1022680.32294801,0.0,1.0
2003-04-14,64.43,64.68,63.45,63.45,270500,18.8121327538029,18.8851272158307,18.5259944626539,18.5259944626539,926440.145202401,0.0,1.0
2003-04-15,64.72,64.8,64.08,64.43,364900,18.8968063297551,18.920164557604,18.709940506964,18.8121327538029,1249752.34374993,0.0,1.0
2003-04-16,62.88,64.5,62.66,64.5,507900,18.3595670892306,18.8325712031707,18.2953319626461,18.8325712031707,1739515.52587172,0.0,1.0
2003-04-17,64.05,64.7,62.75,62.88,748200,18.7011811715207,18.8909667727929,18.3216099689761,18.3595670892306,2562523.16687776,0.0,1.0
2003-04-21,63.49,64.63,63.31,64.28,510000,18.5376735765784,18.8705283234251,18.4851175639184,18.7683360765862,1746707.85232246,0.0,1.0
2003-04-22,64.26,64.26,63.0,63.49,581300,18.762496519624,18.762496519624,18.3946044310039,18.5376735765784,1990904.45991185,0.0,1.0
2003-04-23,64.14,64.4,63.35,64.35,456100,18.7274591778507,18.8033734183596,18.4967966778428,18.788774525954,1562104.80675347,0.0,1.0
2003-04-24,64.55,64.8,64.22,64.34,362300,18.8471700955762,18.920164557604,18.7508174056996,18.7858547474729,1240847.55862045,0.0,1.0
2003-04-25,64.46,64.85,64.312,64.75,356200,18.8208920892462,18.9347634500096,18.7776793677258,18.9055656651985,1219955.56273973,0.0,1.0
2003-04-28,65.26,65.5,64.54,64.61,381900,19.0544743677352,19.1245490512819,18.8442503170951,18.8646887664629,1307975.93882734,0.0,1.0
2003-04-29,65.53,65.7,64.82,65.14,300000,19.1333083867252,19.1829446209041,18.9260041145663,19.0194370259618,1027475.2072485,0.0,1.0
2003-04-30,65.25,65.82,65.231,65.3,464000,19.0515545892541,19.2179819626774,19.0460070101399,19.0661534816596,1589161.65387768,0.0,1.0
2003-05-01,65.3,65.99,64.5,65.15,461900,19.0661534816596,19.2676181968563,18.8325712031707,19.0223568044429,1581969.32742695,0.0,1.0
2003-05-02,65.63,65.96,65.15,65.4,312100,19.1625061715363,19.258858861413,19.0223568044429,19.0953512664707,1068916.70727419,0.0,1.0
2003-05-05,65.5,65.99,65.23,65.88,407800,19.1245490512819,19.2676181968563,19.0457150322918,19.2355006335641,1396681.29838646,0.0,1.0
2003-05-06,66.13,66.29,65.61,65.77,612300,19.3084950955919,19.3552115512897,19.1566666145741,19.2033830702719,2097076.8979942,0.0,1.0
2003-05-07,66.5,66.92,66.0,66.13,442700,19.416526899393,19.5391575955997,19.2705379753374,19.3084950955919,1516210.91416304,0.0,1.0
2003-05-08,66.35,66.78,66.13,66.5,458200,19.3727302221763,19.4982806968642,19.3084950955919,19.416526899393,1569297.13320422,0.0,1.0
2003-05-09,67.63,67.92,66.48,66.6,450900,19.7464618677587,19.8311354437109,19.4106873424308,19.4457246842041,1544295.2364945,0.0,1.0
2003-05-12,68.06,68.13,67.63,67.63,564100,19.8720123424465,19.8924507918142,19.7464618677587,19.7464618677587,1931995.88136293,0.0,1.0
2003-05-13,68.34,68.5,67.67,68.07,439500,19.9537661399176,20.0004825956154,19.7581409816831,19.8749321209276,1505251.17861906,0.0,1.0
2003-05-14,68.12,68.49,68.12,68.34,512700,19.8895310133331,19.9975628171343,19.8895310133331,19.9537661399176,1755955.1291877,0.0,1.0
2003-05-15,67.83,68.41,67.76,68.25,664500,19.8048574373809,19.9742045892854,19.7844189880131,19.9274881335876,2275857.58405543,0.0,1.0
2003-05-16,67.55,68.15,67.501,67.64,440300,19.7231036399098,19.8982903487765,19.7087967253523,19.7493816462398,1507991.11250505,0.0,1.0
2003-05-19,67.14,67.95,67.14,67.4,523200,19.6033927221842,19.8398947791542,19.6033927221842,19.6793069626931,1791916.76144139,0.0,1.0
2003-05-20,67.57,67.94,67.06,67.2,405000,19.728943196872,19.8369750006731,19.5800344943353,19.6209113930708,1387091.52978548,0.0,1.0
2003-05-21,67.55,67.83,67.04,67.35,470500,19.8187263851662,19.9008765463482,19.6690957344417,19.7600476986076,1603648.70992862,0.3275,1.0
2003-05-22,68.35,68.58,67.6,67.74,337700,20.0534411314006,20.1209216209429,19.8333960568058,19.8744711373968,1151014.17501146,0.0,1.0
2003-05-23,68.65,68.92,68.13,68.35,272600,20.1414591612385,20.2206753880926,19.9888945761861,20.0534411314006,929127.817909756,0.0,1.0
2003-05-27,69.15,69.27,68.35,68.45,300600,20.2881558776349,20.3233630895701,20.0534411314006,20.0827804746799,1024562.81021157,0.0,1.0
2003-05-28,69.39,69.56,68.95,69.35,338800,20.3585703015053,20.4084471850801,20.2294771910763,20.3468345641935,1154763.40685189,0.0,1.0
2003-05-29,68.94,69.38,68.5,69.19,736900,20.2265432567484,20.3556363671773,20.0974501463195,20.2998916149467,2511644.49382869,0.0,1.0
2003-05-30,71.1,71.19,69.42,69.46,1655800,20.8602730715813,20.8866784805326,20.3673721044891,20.3791078418008,5643616.43761913,0.0,1.0
2003-06-02,71.05,71.44,70.89,71.4,623200,20.8456033999416,20.9600268387309,20.7986604506947,20.9482911014192,2124110.2572317,0.0,1.0
2003-06-03,71.5,71.55,70.95,71.06,395400,20.9776304446985,20.9923001163381,20.8162640566623,20.8485373342695,1347678.42700483,0.0,1.0
2003-06-04,71.43,71.76,71.0,71.65,440600,20.957092904403,21.0539127372246,20.830933728302,21.0216394596174,1501737.77172061,0.0,1.0
2003-06-05,71.05,71.5,70.2,71.43,664600,20.8456033999416,20.9776304446985,20.5962189820676,20.957092904403,2265217.71013509,0.0,1.0
2003-06-06,70.8,71.32,70.51,71.25,431200,20.7722550417434,20.9248196267957,20.6871709462334,20.9042820865002,1469698.88144786,0.0,1.0
2003-06-09,70.83,71.37,70.63,71.0,235100,20.7810568447272,20.9394892984354,20.7223781581686,20.830933728302,801313.096076977,0.0,1.0
2003-06-10,70.47,71.05,70.07,70.83,237100,20.6754352089217,20.8456033999416,20.5580778358045,20.7810568447272,808129.881241392,0.0,1.0
2003-06-11,71.42,71.5,70.35,70.55,602500,20.954158970075,20.9776304446985,20.6402279969865,20.6989066835451,2053556.53078001,0.0,1.0
2003-06-12,71.66,71.9,70.5,71.82,444900,21.0245733939453,21.0949878178157,20.6842370119055,21.0715163431922,1516393.85982411,0.0,1.0
2003-06-13,72.5,72.5,71.55,71.85,653200,21.2710238774914,21.2710238774914,20.9923001163381,21.080318146176,2226362.03469793,0.0,1.0
2003-06-16,72.82,72.82,72.32,72.69,521100,21.3649097759852,21.3649097759852,21.2182130595887,21.3267686297221,1776113.37458832,0.0,1.0
2003-06-17,71.96,72.82,71.41,72.82,363500,21.1125914237832,21.3649097759852,20.9512250357471,21.3649097759852,1238950.70363242,0.0,1.0
2003-06-18,72.18,72.29,71.651,71.96,454400,21.1771379789977,21.2094112566049,21.0219328530502,21.1125914237832,1548773.58935508,0.0,1.0
2003-06-19,71.23,72.21,71.08,71.98,390400,20.8984142178444,21.1859397819815,20.8544052029254,21.1184592924391,1330636.4640938,0.0,1.0
2003-06-20,71.17,71.58,70.66,71.24,844000,20.8808106118768,21.0011019193219,20.7311799611524,20.9013481521723,2876683.33938311,0.0,1.0
2003-06-23,70.26,71.16,69.92,70.95,404900,20.6138225880352,20.8778766775488,20.5140688208855,20.8162640566623,1380058.15653581,0.0,1.0
2003-06-24,70.57,70.74,70.01,70.45,365100,20.704774552201,20.7546514357758,20.5404742298369,20.6695673402658,1244404.13176395,0.0,1.0
2003-06-25,69.8,70.74,69.68,70.57,294600,20.4788616089504,20.7546514357758,20.4436543970152,20.704774552201,1004112.45471832,0.0,1.0
2003-06-26,69.74,69.85,69.06,69.8,321800,20.4612580029828,20.49353128059,20.2617504686836,20.4788616089504,1096820.73295437,0.0,1.0
2003-06-27,69.82,70.51,68.9,69.81,421800,20.4847294776062,20.6871709462334,20.2148075194367,20.4817955432783,1437659.99117512,0.0,1.0
2003-06-30,69.66,70.0,69.2,69.75,358500,20.4377865283594,20.537540295509,20.3028255492746,20.4641919373107,1221908.74072138,0.0,1.0
2003-07-01,70.56,70.8,68.93,69.55,449800,20.7018406178731,20.7722550417434,20.2236093224205,20.4055132507521,1533094.98347692,0.0,1.0
2003-07-02,70.93,71.04,70.43,70.46,471600,20.8103961880065,20.8426694656137,20.66369947161,20.6725012745938,1607397.94176904,0.0,1.0
2003-07-03,70.9,71.21,70.34,70.68,185800,20.8015943850227,20.8925463491885,20.6372940626586,20.7370478298082,633279.341774149,0.0,1.0
2003-07-07,70.8,71.7,70.7,71.02,304100,20.7722550417434,21.0363091312571,20.7429156984641,20.8368015969578,1036492.18424929,0.0,1.0
2003-07-08,71.32,71.32,70.17,70.59,402300,20.9248196267957,20.9248196267957,20.5874171790838,20.7106424208568,1371196.33582207,0.0,1.0
2003-07-09,70.75,71.32,70.39,71.32,537200,20.7575853701037,20.9248196267957,20.6519637342982,20.9248196267957,1830988.49516186,0.0,1.0
2003-07-10,71.14,71.14,70.39,70.5,265700,20.872008808893,20.872008808893,20.6519637342982,20.6842370119055,905609.909092526,0.0,1.0
2003-07-11,71.17,71.34,70.79,71.14,422900,20.8808106118768,20.9306874954516,20.7693211074154,20.872008808893,1441409.22301554,0.0,1.0
2003-07-14,70.9,71.53,70.8,71.39,345100,20.8015943850227,20.9864322476823,20.7722550417434,20.9453571670912,1176236.2801198,0.0,1.0
2003-07-15,71.26,71.47,70.96,71.3,441800,20.9072160208281,20.9688286417147,20.8191979909902,20.9189517581399,1505827.84281927,0.0,1.0
2003-07-16,71.8,71.84,71.09,71.3,404800,21.0656484745364,21.0773842118481,20.8573391372533,20.9189517581399,1379717.31727758,0.0,1.0
2003-07-17,73.11,73.24,72.04,72.1,1149300,21.4499938714952,21.4881350177583,21.1360628984067,21.1536665043743,3917265.59473105,0.0,1.0
2003-07-18,73.61,73.679,72.48,73.25,484000,21.5966905878917,21.6169347347544,21.2651560088356,21.4910689520862,1649662.00978842,0.0,1.0
2003-07-21,72.65,73.61,72.64,73.61,597500,21.3150328924104,21.5966905878917,21.3120989580825,21.5966905878917,2036514.56786897,0.0,1.0
2003-07-22,73.81,73.92,72.56,72.9,533900,21.6553692744503,21.6876425520575,21.288627483459,21.3883812506086,1819740.79964057,0.0,1.0
2003-07-23,73.5,74.01,73.27,74.0,367500,21.5644173102844,21.7140479610089,21.496936820742,21.7111140266809,1252584.27396125,0.0,1.0
2003-07-24,73.37,74.0,73.27,73.6,432800,21.5262761640213,21.7111140266809,21.496936820742,21.5937566535637,1475152.3095794,0.0,1.0
2003-07-25,74.1,74.2,73.33,73.37,328200,21.7404533699602,21.7697927132395,21.5145404267096,21.5262761640213,1118634.4454805,0.0,1.0
2003-07-28,73.42,74.06,73.31,73.85,396700,21.540945835661,21.7287176326485,21.5086725580538,21.667105011762,1352109.33736171,0.0,1.0
2003-07-29,73.39,73.95,73.0,73.4,420900,21.5321440326772,21.6964443550413,21.4177205938879,21.5350779670051,1434592.43785113,0.0,1.0
2003-07-30,73.35,73.79,73.29,73.55,382700,21.5204082953655,21.6495014057944,21.5028046893979,21.5790869819241,1304391.8412108,0.0,1.0
2003-07-31,72.81,73.7,72.79,73.38,385200,21.3619758416573,21.623095996843,21.3561079730014,21.5292100983493,1312912.82266632,0.0,1.0
2003-08-01,72.05,72.79,72.0,72.77,465400,21.1389968327346,21.3561079730014,21.124327161095,21.3502401043456,1586265.90775936,0.0,1.0
2003-08-04,71.61,71.8,71.11,71.75,401100,21.0099037223057,21.0656484745364,20.8632070059092,21.0509788028967,1367106.26472342,0.0,1.0
2003-08-05,71.34,72.11,71.24,71.61,542700,20.9306874954516,21.1566004387022,20.9013481521723,21.0099037223057,1849734.654364,0.0,1.0
2003-08-06,71.33,71.74,71.19,71.39,463600,20.9277535611237,21.0480448685688,20.8866784805326,20.9453571670912,1580130.80111138,0.0,1.0
2003-08-07,71.71,71.76,71.35,71.65,483800,21.039243065585,21.0539127372246,20.9336214297795,21.0216394596174,1648980.33127198,0.0,1.0
2003-08-08,71.96,72.31,71.77,72.0,369700,21.1125914237832,21.2152791252608,21.0568466715526,21.124327161095,1260082.73764211,0.0,1.0
2003-08-11,73.08,73.09,72.0,72.0,373300,21.4411920685114,21.4441260028393,21.124327161095,21.124327161095,1272352.95093805,0.0,1.0
2003-08-12,73.43,73.43,72.64,73.08,267900,21.5438797699889,21.5438797699889,21.3120989580825,21.4411920685114,913108.372773384,0.0,1.0
2003-08-13,72.87,73.73,72.72,73.43,375400,21.3795794476249,21.6318977998268,21.3355704327059,21.5438797699889,1279510.57536068,0.0,1.0
2003-08-14,72.72,72.98,72.34,72.89,337000,21.3355704327059,21.4118527252321,21.2240809282446,21.3854473162807,1148628.30020392,0.0,1.0
2003-08-15,72.96,72.98,72.45,72.7,113400,21.4059848565762,21.4118527252321,21.2563542058518,21.32970256405,386511.718822328,0.0,1.0
2003-08-18,72.77,73.05,72.6,72.93,242100,21.3502401043456,21.4323902655276,21.3003632207707,21.3971830535924,825171.844152429,0.0,1.0
2003-08-19,72.4,72.99,72.09,72.82,244100,21.2416845342122,21.41478665956,21.1507325700463,21.3649097759852,831988.629316843,0.0,1.0
2003-08-20,71.82,72.5,71.82,72.38,223600,21.0715163431922,21.2710238774914,21.0715163431922,21.2358166655563,762116.581381593,0.0,1.0
2003-08-21,70.85,71.5,70.78,71.42,483700,20.9028151193362,21.0945840653852,20.8821630789925,21.0709817335638,1639499.02462173,0.395,1.0
2003-08-22,69.64,70.94,69.61,70.67,575300,20.5458298505374,20.9293677426353,20.5369789761044,20.8497098727381,1949976.82213124,0.0,1.0
2003-08-25,70.81,70.82,69.77,69.8,385100,20.8910139534255,20.8939642449032,20.5841836397472,20.5930345141802,1305294.75787022,0.0,1.0
2003-08-26,70.82,70.86,69.8,70.81,398800,20.8939642449032,20.9057654108139,20.5930345141802,20.8910139534255,1351730.84767241,0.0,1.0
2003-08-27,70.2,70.79,70.14,70.72,324500,20.7110461732873,20.8851133704702,20.6933444244212,20.8644613301265,1099891.32414668,0.0,1.0
2003-08-28,70.27,70.41,69.6,70.22,290800,20.731698213631,20.7730022943185,20.5340286846267,20.7169467562426,985665.322224515,0.0,1.0
2003-08-29,69.9,70.21,69.69,70.2,272100,20.622537428957,20.713996464765,20.5605813079258,20.7110461732873,922281.754392332,0.0,1.0
2003-09-02,70.76,70.89,69.89,69.91,472400,20.8762624960372,20.914616285247,20.6195871374793,20.6254877204347,1601197.72427393,0.0,1.0
2003-09-03,71.1,71.19,70.63,71.0,486200,20.9765724062782,21.0031250295772,20.8379087068274,20.9470694915014,1647972.76363672,0.0,1.0
2003-09-04,71.36,71.58,70.9,71.01,335800,21.0532799846977,21.1181863972066,20.9175665767246,20.9500197829791,1138192.62449447,0.0,1.0
2003-09-05,70.93,71.3,70.85,71.25,304500,20.9264174511577,21.0355782358317,20.9028151193362,21.0208267784433,1032101.4120267,0.0,1.0
2003-09-08,70.79,70.95,70.52,70.8,369200,20.8851133704702,20.932318034113,20.8054555005729,20.8880636619479,1251401.77773484,0.0,1.0
2003-09-09,71.02,71.15,70.4,70.7,361400,20.9529700744567,20.9913238636665,20.7700520028408,20.8585607471711,1224963.71200805,0.0,1.0
2003-09-10,72.06,72.35,71.1,71.1,487700,21.2598003881351,21.3453588409877,20.9765724062782,20.9765724062782,1653057.00704572,0.0,1.0
2003-09-11,72.15,72.49,71.93,72.31,289600,21.2863530114342,21.3866629216752,21.2214465989253,21.333557675077,981597.927497313,0.0,1.0
2003-09-12,72.46,72.67,71.95,72.25,277700,21.3778120472421,21.4397681682733,21.2273471818806,21.3158559262109,941262.929785928,0.0,1.0
2003-09-15,72.57,72.68,72.03,72.46,285600,21.4102652534966,21.442718459751,21.250949513702,21.3778120472421,968039.945073317,0.0,1.0
2003-09-16,72.55,72.68,71.95,72.45,1058900,21.4043646705412,21.442718459751,21.2273471818806,21.3748617557644,3589136.89719236,0.0,1.0
2003-09-17,72.6,72.65,72.35,72.65,608800,21.4191161279296,21.433867585318,21.3453588409877,21.433867585318,2063524.9249322,0.0,1.0
2003-09-18,73.08,73.32,72.64,72.7,380900,21.5607301188581,21.6315371143223,21.4309172938403,21.4486190427064,1291058.87632502,0.0,1.0
2003-09-19,73.05,73.13,72.71,73.08,384400,21.551879244425,21.5754815762464,21.451569334184,21.5607301188581,1302922.11094602,0.0,1.0
2003-09-22,73.19,73.4,72.42,72.8,371700,21.5931833251125,21.6551394461437,21.3660108813314,21.4781219574831,1259875.51674983,0.0,1.0
2003-09-23,73.48,73.54,72.95,73.2,285000,21.6787417779651,21.6964435268312,21.5223763296483,21.5961336165902,966006.24770972,0.0,1.0
2003-09-24,73.56,73.82,73.11,73.32,710300,21.7023441097865,21.7790516882061,21.5695809932911,21.6315371143223,2407558.7289411,0.0,1.0
2003-09-25,73.83,73.95,73.45,73.6,668700,21.7820019796838,21.8174054774159,21.6698909035321,21.7141452756972,2266555.71173154,0.0,1.0
2003-09-26,73.42,73.7,72.93,73.7,286500,21.661040029099,21.743648190474,21.5164757466929,21.743648190474,971090.49111872,0.0,1.0
2003-09-29,72.9,73.56,72.55,73.52,308500,21.5076248722599,21.7023441097865,21.4043646705412,21.6905429438758,1045659.3944507,0.0,1.0
2003-09-30,72.68,73.14,72.16,72.85,421200,21.442718459751,21.5784318677241,21.2893033029118,21.4928734148715,1427655.54924679,0.0,1.0
2003-10-01,73.97,73.97,72.68,72.68,326800,21.8233060603712,21.8233060603712,21.442718459751,21.442718459751,1107687.16404048,0.0,1.0
2003-10-02,73.99,74.28,73.7,73.97,259600,21.8292066433266,21.9147650961792,21.743648190474,21.8233060603712,879913.059317344,0.0,1.0
2003-10-03,74.35,75.15,73.99,73.99,454100,21.9354171365229,22.171440454737,21.8292066433266,21.8292066433266,1539169.95468416,0.0,1.0
2003-10-06,74.92,74.92,74.36,74.36,194800,22.1035837507505,22.1035837507505,21.9383674280006,21.9383674280006,660273.744048608,0.0,1.0
2003-10-07,75.14,75.2,74.49,74.92,326600,22.1684901632594,22.1861919121254,21.9767212172104,22.1035837507505,1107009.26491928,0.0,1.0
2003-10-08,74.58,75.13,74.35,75.13,240700,22.0032738405095,22.1655398717817,21.9354171365229,22.1655398717817,815851.592363963,0.0,1.0
2003-10-09,74.2,75.05,74.06,74.9,412100,21.8911627643578,22.1419375399603,21.8498586836703,22.0976831677951,1396811.13923219,0.0,1.0
2003-10-10,74.06,74.3,73.75,74.22,273300,21.8498586836703,21.9206656791346,21.7583996478624,21.8970633473131,926349.149119532,0.0,1.0
2003-10-13,75.27,75.28,74.15,74.15,316100,22.2068439524691,22.2097942439468,21.8764113069694,21.8764113069694,1071419.56105629,0.0,1.0
2003-10-14,75.57,75.69,75.12,75.13,257600,22.2953526967994,22.3307561945316,22.162589580304,22.1655398717817,873134.068105348,0.0,1.0
2003-10-15,75.27,75.66,75.0,75.5,237700,22.2068439524691,22.3219053200985,22.1271860825719,22.2747006564557,805683.105545968,0.0,1.0
2003-10-16,75.75,75.75,74.9,75.27,283000,22.3484579433976,22.3484579433976,22.0976831677951,22.2068439524691,959227.256497722,0.0,1.0
2003-10-17,75.16,76.09,74.87,76.09,350500,22.1743907462147,22.4487678536386,22.0888322933621,22.4487678536386,1188018.20990266,0.0,1.0
2003-10-20,75.84,75.84,75.02,75.16,305400,22.3750105666967,22.3750105666967,22.1330866655272,22.1743907462147,1035151.9580721,0.0,1.0
2003-10-21,75.6,75.77,75.08,75.58,398500,22.3042035712325,22.354358526353,22.1507884143933,22.2983029882771,1350713.99899061,0.0,1.0
2003-10-22,75.32,75.7,74.9,75.6,292900,22.2215954098575,22.3337064860092,22.0976831677951,22.3042035712325,992783.262997113,0.0,1.0
2003-10-23,75.68,75.81,75.07,75.07,347300,22.3278059030539,22.3661596922637,22.1478381229156,22.1478381229156,1177171.82396346,0.0,1.0
2003-10-24,76.38,76.38,75.18,75.69,429300,22.5343263064912,22.5343263064912,22.1802913291701,22.3307561945316,1455110.46365538,0.0,1.0
2003-10-27,76.38,76.75,76.0,76.38,361200,22.5343263064912,22.6434870911652,22.4222152303395,22.5343263064912,1224285.81288685,0.0,1.0
2003-10-28,76.55,76.95,76.25,76.45,451300,22.5844812616117,22.7024929207188,22.4959725172814,22.554978346835,1529679.36698736,0.0,1.0
2003-10-29,76.09,76.55,76.05,76.55,632900,22.4487678536386,22.5844812616117,22.4369666877279,22.5844812616117,2145211.76903678,0.0,1.0
2003-10-30,75.38,76.0,75.17,75.9,601000,22.2392971587236,22.4222152303395,22.1773410376924,22.3927123155628,2037086.85920541,0.0,1.0
2003-10-31,77.1,77.29,75.6,75.6,567100,22.7467472928839,22.8028028309598,22.3042035712325,22.3042035712325,1922182.95816204,0.0,1.0
2003-11-03,77.48,77.73,76.97,77.1,327200,22.8588583690356,22.9326156559775,22.7083935036741,22.7467472928839,1109042.96228288,0.0,1.0
2003-11-04,77.6,77.68,77.04,77.48,270100,22.8942618667677,22.9178641985891,22.7290455440179,22.8588583690356,915502.763180335,0.0,1.0
2003-11-05,77.23,77.65,76.95,77.44,258600,22.7851010820937,22.9090133241561,22.7024929207188,22.8470572031249,876523.563711345,0.0,1.0
2003-11-06,77.28,77.38,77.1,77.28,226200,22.7998525394821,22.8293554542588,22.7467472928839,22.7998525394821,766703.906076977,0.0,1.0
2003-11-07,76.94,77.35,76.76,77.35,346000,22.6995426292411,22.8205045798258,22.6464373826429,22.8205045798258,1172765.47967566,0.0,1.0
2003-11-10,76.81,77.18,76.64,77.0,235800,22.6611888400313,22.7703496247053,22.6110338849108,22.7172443781071,799243.063894568,0.0,1.0
2003-11-11,77.2,77.29,76.4,76.71,209200,22.7762502076607,22.8028028309598,22.5402268894466,22.6316859252545,709082.480774993,0.0,1.0
2003-11-12,77.9,78.0,77.01,77.21,255100,22.982770611098,23.0122735258748,22.7201946695848,22.7792004991383,864660.329090349,0.0,1.0
2003-11-13,78.0,78.14,77.43,77.75,217100,23.0122735258748,23.0535776065622,22.8441069116472,22.9385162389329,735859.496062385,0.0,1.0
2003-11-14,77.19,78.08,77.05,77.9,327200,22.773299916183,23.0358758576962,22.7319958354955,22.982770611098,1109042.96228288,0.0,1.0
2003-11-17,77.4,77.44,76.65,77.0,247900,22.8352560372142,22.8470572031249,22.6139841763885,22.7172443781071,840255.960727156,0.0,1.0
2003-11-18,77.25,77.46,77.02,77.3,277700,22.791001665049,22.8529577860802,22.7231449610625,22.8057531224374,941262.929785929,0.0,1.0
2003-11-19,77.39,77.75,77.24,77.35,398500,22.8323057457365,22.9385162389329,22.7880513735714,22.8205045798258,1350713.99899061,0.0,1.0
2003-11-20,77.0,77.33,76.85,77.05,332900,22.7172443781071,22.8146039968705,22.672990005942,22.7319958354955,1128363.08723707,0.0,1.0
2003-11-21,77.17,77.33,76.6,76.85,274400,22.8839358465959,22.9313821305852,22.7149084598839,22.7890432786172,925341.171289376,0.395,1.0
2003-11-24,78.06,78.16,77.19,77.27,235700,23.1478558012864,23.1775097287797,22.8898666320945,22.9135897740892,794835.69268552,0.0,1.0
2003-11-25,77.93,78.14,77.6,78.06,241900,23.1093056955451,23.1715789432811,23.0114477348171,23.1478558012864,815743.547138851,0.0,1.0
2003-11-26,77.65,77.98,77.41,77.93,263300,23.0262746985638,23.1241326592918,22.9551052725798,23.1093056955451,887909.367348737,0.0,1.0
2003-11-28,77.7,77.88,77.6,77.85,124600,23.0411016623105,23.0944787317984,23.0114477348171,23.0855825535504,420180.429820176,0.0,1.0
2003-12-01,77.5,77.5,77.15,77.4,282300,22.9817938073238,22.9817938073238,22.8780050610972,22.9521398798305,951981.82454443,0.0,1.0
2003-12-02,78.13,78.21,77.33,77.5,323600,23.1686135505317,23.1923366925264,22.9313821305852,22.9817938073238,1091255.11308033,0.0,1.0
2003-12-03,78.51,78.65,77.89,77.98,383800,23.2812984750064,23.322813973497,23.0974441245478,23.1241326592918,1294263.635353,0.0,1.0
2003-12-04,77.85,78.6,77.65,78.55,295400,23.0855825535504,23.3079870097503,23.0262746985638,23.2931600460037,996158.097663567,0.0,1.0
2003-12-05,77.72,78.0,77.43,77.85,239100,23.0470324478091,23.1300634447904,22.9610360580785,23.0855825535504,806301.29028896,0.0,1.0
2003-12-08,77.83,77.85,77.47,77.62,218800,23.0796517680518,23.0855825535504,22.9728976290758,23.0173785203158,737844.928127244,0.0,1.0
2003-12-09,77.07,77.61,76.96,77.6,406400,22.8542819191025,23.0144131275665,22.8216625988599,23.0114477348171,1370476.13706998,0.0,1.0
2003-12-10,76.26,77.15,76.1,77.0,352000,22.6140851064066,22.8780050610972,22.5666388224173,22.8335241698572,1187026.57541495,0.0,1.0
2003-12-11,76.88,77.16,76.29,76.3,268700,22.7979394568652,22.8809704538465,22.6229812846546,22.625946677404,906119.434130671,0.0,1.0
2003-12-12,76.82,77.14,76.66,77.05,212200,22.7801471003692,22.8750396683479,22.7327008163799,22.8483511336039,715588.179838216,0.0,1.0
2003-12-15,77.42,77.76,76.79,77.07,349500,22.9580706653292,23.0588940188064,22.7712509221212,22.8542819191025,1178595.98894183,0.0,1.0
2003-12-16,77.2,77.45,76.82,77.45,352100,22.8928320248438,22.9669668435772,22.7801471003692,22.9669668435772,1187363.79887387,0.0,1.0
2003-12-17,76.98,77.05,76.76,77.05,245700,22.8275933843585,22.8483511336039,22.7623547438732,22.8483511336039,828558.038577991,0.0,1.0
2003-12-18,76.8,77.23,76.67,77.23,328300,22.7742163148706,22.9017282030918,22.7356662091292,22.9017282030918,1107104.61564979,0.0,1.0
2003-12-19,76.05,76.9,75.9,76.9,503400,22.5518118586707,22.8038702423639,22.5073309674307,22.8038702423639,1697582.89222694,0.0,1.0
2003-12-22,76.42,76.54,75.9,76.06,300000,22.6615313903959,22.6971161033879,22.5073309674307,22.55477725142,1011670.3767741,0.0,1.0
2003-12-23,77.08,77.14,76.39,76.42,279700,22.8572473118519,22.8750396683479,22.6526352121479,22.6615313903959,943214.014612386,0.0,1.0
2003-12-24,76.65,77.05,76.54,76.98,125000,22.7297354236306,22.8483511336039,22.6971161033879,22.8275933843585,421529.323655875,0.0,1.0
2003-12-26,76.71,76.9,76.62,76.75,54000,22.7475277801266,22.8038702423639,22.7208392453826,22.7593893511239,182100.667819338,0.0,1.0
2003-12-29,77.15,77.19,76.66,76.81,235600,22.8780050610972,22.8898666320945,22.7327008163799,22.7771817076199,794498.469226594,0.0,1.0
2003-12-30,77.08,77.2,76.8,77.0,164200,22.8572473118519,22.8928320248438,22.7742163148706,22.8335241698572,553720.919554358,0.0,1.0
2003-12-31,76.99,77.23,76.59,77.18,222100,22.8305587771079,22.9017282030918,22.7119430671346,22.8869012393452,748973.302271759,0.0,1.0
2004-01-02,76.54,77.28,76.27,76.99,206400,22.6971161033879,22.9165551668385,22.617050499156,22.8305587771079,696029.219220583,0.0,1.0
2004-01-05,76.9,77.19,76.42,76.6,314200,22.8038702423639,22.8898666320945,22.6615313903959,22.7149084598839,1059556.10794141,0.0,1.0
2004-01-06,77.17,77.24,76.56,76.9,228600,22.8839358465959,22.9046935958412,22.7030468888866,22.8038702423639,770892.827101864,0.0,1.0
2004-01-07,76.89,77.05,76.7,77.05,271900,22.8009048496146,22.8483511336039,22.7445623873772,22.8483511336039,916910.584816259,0.0,1.0
2004-01-08,76.09,76.88,75.77,76.75,319100,22.563673429668,22.7979394568652,22.4687808616894,22.7593893511239,1076080.05742872,0.0,1.0
2004-01-09,74.85,75.95,74.72,75.95,386100,22.1959647287508,22.5221579311773,22.1574146230095,22.5221579311773,1302019.77490827,0.0,1.0
2004-01-12,75.51,75.55,74.8,74.85,348600,22.3916806502067,22.403542221204,22.1811377650041,22.1959647287508,1175560.97781151,0.0,1.0
2004-01-13,76.35,76.75,75.79,75.97,419900,22.6407736411506,22.7593893511239,22.474711647188,22.528088716676,1416001.30402482,0.0,1.0
2004-01-14,76.58,77.19,76.28,76.33,281600,22.7089776743853,22.8898666320945,22.6200158919053,22.634842855652,949621.260331955,0.0,1.0
2004-01-15,75.87,76.6,75.65,76.6,337100,22.4984347891827,22.7149084598839,22.4331961486974,22.7149084598839,1136780.28003516,0.0,1.0
2004-01-16,75.4,76.0,75.27,75.85,362400,22.3590613299641,22.536984894924,22.3205112242228,22.492504003684,1222097.81514311,0.0,1.0
2004-01-20,75.0,75.49,74.89,75.15,303000,22.2404456199908,22.3857498647081,22.2078262997481,22.2849265112308,1021787.08054184,0.0,1.0
2004-01-21,75.15,75.17,74.81,74.9,322800,22.2849265112308,22.2908572967294,22.1841031577535,22.2107916924975,1088557.32540893,0.0,1.0
2004-01-22,74.98,75.04,74.57,75.02,349400,22.2345148344921,22.2523071909881,22.1129337317695,22.2463764054894,1178258.76548291,0.0,1.0
2004-01-23,74.97,75.46,74.85,75.05,385900,22.2315494417428,22.3768536864601,22.1959647287508,22.2552725837374,1301345.32799042,0.0,1.0
2004-01-26,75.34,75.45,74.9,75.2,351800,22.3412689734681,22.3738882937107,22.2107916924975,22.2997534749774,1186352.1284971,0.0,1.0
2004-01-27,75.35,75.65,75.25,75.35,342600,22.3442343662174,22.4331961486974,22.3145804387241,22.3442343662174,1155327.57027602,0.0,1.0
2004-01-28,74.96,76.21,74.96,75.35,596200,22.2285840489935,22.59925814266,22.2285840489935,22.3442343662174,2010526.26210906,0.0,1.0
2004-01-29,75.4,75.48,74.56,74.6,652600,22.3590613299641,22.3827844719587,22.1099683390202,22.1218299100175,2200720.29294259,0.0,1.0
2004-01-30,75.51,75.6,74.91,75.15,863200,22.3916806502067,22.4183691849507,22.2137570852468,22.2849265112308,2910912.89743802,0.0,1.0
2004-02-02,76.53,76.85,75.31,75.52,796200,22.6941507106386,22.7890432786172,22.3323727952201,22.3946460429561,2684973.17995847,0.0,1.0
2004-02-03,77.74,77.86,76.22,76.65,638000,23.0529632333078,23.0885479462998,22.6022235354093,22.7297354236306,2151485.66793959,0.0,1.0
2004-02-04,77.49,77.82,77.35,77.6,449400,22.9788284145745,23.0766863753024,22.9373129160838,23.0114477348171,1515482.2244076,0.0,1.0
2004-02-05,78.23,78.28,77.38,77.38,409700,23.1982674780251,23.2130944417717,22.9462090943318,22.9462090943318,1381604.5112145,0.0,1.0
2004-02-06,78.14,78.4,78.0,78.05,480800,23.1715789432811,23.2486791547637,23.1300634447904,23.1448904085371,1621370.39050996,0.0,1.0
2004-02-09,78.1,78.16,77.7,77.75,279100,23.1597173722837,23.1775097287797,23.0411016623105,23.0559286260571,941190.673858841,0.0,1.0
2004-02-10,78.38,78.46,78.04,78.15,372300,23.242748369265,23.2664715112597,23.1419250157877,23.1745443360304,1255482.93757666,0.0,1.0
2004-02-11,79.83,79.99,78.32,78.5,582900,23.6727303179182,23.7201766019075,23.224956012769,23.278333082257,1965675.54207208,0.0,1.0
2004-02-12,79.44,79.8,79.34,79.63,263700,23.5570800006942,23.6638341396702,23.5274260732009,23.6134224629315,889258.261184437,0.0,1.0
2004-02-13,78.89,79.37,78.7,79.34,461300,23.393983399481,23.5363222514489,23.3376409372437,23.5274260732009,1555611.81601964,0.0,1.0
2004-02-17,79.65,79.9,78.63,79.14,418200,23.6193532484302,23.6934880671635,23.3168831879983,23.4681182182143,1410268.5052231,0.0,1.0
2004-02-18,79.98,80.35,79.6,79.65,425800,23.7172112091582,23.8269307408835,23.6045262846836,23.6193532484302,1435897.48810137,0.0,1.0
2004-02-19,80.16,80.53,79.85,80.2,503800,23.7705882786462,23.8803078103714,23.6786611034169,23.7824498496435,1698931.78606264,0.0,1.0
2004-02-20,83.72,83.87,80.87,80.9,1719100,24.8262680974084,24.8707489886484,23.9811311638487,23.9900273420967,5797208.48237452,0.0,1.0
2004-02-23,83.7,83.99,82.85,83.4,764300,24.9374703255083,25.0238725524426,24.6842224189769,24.8480887114384,2565292.67664185,0.395,1.0
2004-02-24,83.4,83.65,83.02,83.45,745900,24.8480887114384,24.92257338983,24.7348720002832,24.8629856471167,2503535.00916807,0.0,1.0
2004-02-25,83.34,83.92,83.16,83.35,467300,24.8302123886244,25.0030168424929,24.7765834201825,24.8331917757601,1568443.37013573,0.0,1.0
2004-02-26,83.06,83.29,82.71,82.72,434300,24.7467895488258,24.8153154529461,24.6425109990776,24.6454903862133,1457682.33607949,0.0,1.0
2004-02-27,82.9,83.36,82.72,83.0,507500,24.6991193546552,24.8361711628958,24.6454903862133,24.7289132260118,1703370.44798605,0.0,1.0
2004-03-01,83.95,84.14,83.18,83.55,319000,25.0119550038999,25.0685633594776,24.7825421944538,24.8927795184734,1070689.99587695,0.0,1.0
2004-03-02,82.84,84.0,82.83,84.0,547600,24.6812430318412,25.0268519395783,24.6782636447056,25.0268519395783,1837961.88633924,0.0,1.0
2004-03-03,82.93,83.36,82.2,82.35,443100,24.7080575160622,24.8361711628958,24.4905622551587,24.5352530621937,1487218.61182782,0.0,1.0
2004-03-04,81.89,82.2,81.39,81.83,603400,24.3982012539531,24.4905622551587,24.2492318971699,24.3803249311391,2025248.72574342,0.0,1.0
2004-03-05,84.31,84.48,82.02,82.02,655600,25.1192129407838,25.1698625220901,24.4369332867168,24.4369332867168,2200452.54325056,0.0,1.0
2004-03-08,83.45,84.11,83.45,84.06,326500,24.8629856471167,25.0596251980706,24.8629856471167,25.0447282623922,1095862.95816246,0.0,1.0
2004-03-09,84.0,84.06,83.2,83.2,320600,25.0268519395783,25.0447282623922,24.7885009687251,24.7885009687251,1076060.22783119,0.0,1.0
2004-03-10,85.45,87.79,84.25,84.25,1275300,25.4588630742495,26.1560396639949,25.1013366179699,25.1013366179699,4280410.50702781,0.0,1.0
2004-03-11,84.07,85.5,84.06,85.43,627200,25.0477076495279,25.4737600099279,25.0447282623922,25.4529042999782,2105130.92606276,0.0,1.0
2004-03-12,84.99,84.99,84.09,84.12,417400,25.321811266009,25.321811266009,25.0536664237992,25.0626045852062,1400959.26106281,0.0,1.0
2004-03-15,84.22,84.99,83.94,84.97,384300,25.0923984565629,25.321811266009,25.0089756167643,25.3158524917377,1289862.58750944,0.0,1.0
2004-03-16,82.51,84.36,81.4,84.33,644600,24.5829232563643,25.1341098764622,24.2522112843056,25.1251717150552,2163532.19856514,0.0,1.0
2004-03-17,83.72,83.98,82.61,82.76,288400,24.9434290997797,25.0208931653069,24.6127171277209,24.6574079347559,967984.309752072,0.0,1.0
2004-03-18,84.0,84.44,83.52,83.9,346000,25.0268519395783,25.1579449735475,24.8838413570664,24.9970580682216,1161312.66010477,0.0,1.0
2004-03-19,83.5,84.11,83.35,83.75,342300,24.877882582795,25.0596251980706,24.8331917757601,24.9523672611867,1148893.99871059,0.0,1.0
2004-03-22,82.48,83.49,82.12,83.35,322400,24.5739850949573,24.8749031956594,24.4667271580734,24.8331917757601,1082101.73877971,0.0,1.0
2004-03-23,82.43,83.36,82.03,82.51,396900,24.559088159279,24.8361711628958,24.4399126738524,24.5829232563643,1332153.16414909,0.0,1.0
2004-03-24,82.1,82.67,81.5,82.53,382300,24.4607683838021,24.6305934505349,24.2820051556622,24.5888820306356,1283149.79756663,0.0,1.0
2004-03-25,82.1,82.32,81.75,82.24,314100,24.4607683838021,24.5263149007867,24.3564898340538,24.5024798037014,1054243.66051708,0.0,1.0
2004-03-26,81.83,82.41,81.63,82.15,274800,24.3803249311391,24.5531293850077,24.3207371884259,24.4756653194804,922337.338141021,0.0,1.0
2004-03-29,82.75,83.01,81.92,82.03,227700,24.6544285476202,24.7318926131475,24.4071394153601,24.4399126738524,764251.134988029,0.0,1.0
2004-03-30,82.8,83.04,82.53,82.85,143300,24.6693254832986,24.7408307745545,24.5888820306356,24.6842224189769,480971.399401775,0.0,1.0
2004-03-31,82.85,83.12,82.1,82.65,283800,24.6842224189769,24.7646658716398,24.4607683838021,24.6246346762636,952544.892883628,0.0,1.0
2004-04-01,82.51,83.13,82.39,83.0,321100,24.5829232563643,24.7676452587755,24.5471706107363,24.7289132260118,1077738.42531689,0.0,1.0
2004-04-02,82.34,82.8,82.04,82.76,317900,24.532273675058,24.6693254832986,24.4428920609881,24.6574079347559,1066997.96140841,0.0,1.0
2004-04-05,82.79,82.79,82.02,82.72,333800,24.6663460961629,24.6663460961629,24.4369332867168,24.6454903862133,1120364.64145368,0.0,1.0
2004-04-06,84.02,84.04,82.75,82.87,546500,25.0328107138496,25.0387694881209,24.6544285476202,24.6901811932482,1834269.85187069,0.0,1.0
2004-04-07,83.39,83.75,83.06,83.6,296600,24.8451093243027,24.9523672611867,24.7467895488258,24.9076764541517,995506.748517564,0.0,1.0
2004-04-08,83.41,84.04,83.1,83.64,260000,24.8510680985741,25.0387694881209,24.7587070973685,24.9195940026943,872662.692564282,0.0,1.0
2004-04-12,82.99,83.92,82.95,83.38,214500,24.7259338388762,25.0030168424929,24.7140162903335,24.8421299371671,719946.721365533,0.0,1.0
2004-04-13,81.79,83.03,81.51,83.03,333300,24.3684073825965,24.7378513874188,24.2849845427979,24.7378513874188,1118686.44396798,0.0,1.0
2004-04-14,83.29,83.3,81.1,81.1,492800,24.8153154529461,24.8182948400818,24.1628296702357,24.1628296702357,1654031.44190646,0.0,1.0
2004-04-15,84.38,84.99,82.84,83.29,682100,25.1400686507335,25.321811266009,24.6812430318412,24.8153154529461,2289397.00999268,0.0,1.0
2004-04-16,86.21,86.25,84.6,84.9,477200,25.68529649656,25.6972140451027,25.2056151677181,25.294996781788,1601671.6803526,0.0,1.0
2004-04-19,85.08,86.0,85.06,85.96,318100,25.34862575023,25.6227293667111,25.3426669759586,25.6108118181684,1067669.24040268,0.0,1.0
2004-04-20,84.55,85.34,84.49,85.15,294600,25.1907182320398,25.4260898157572,25.1728419092258,25.3694814601796,988793.958574759,0.0,1.0
2004-04-21,84.65,84.9,84.25,84.4,364500,25.2205121033964,25.294996781788,25.1013366179699,25.1460274250048,1223405.9670757,0.0,1.0
2004-04-22,87.01,87.25,84.09,85.1,723100,25.9236474674131,25.9951527586691,25.0536664237992,25.3545845245013,2427009.20382013,0.0,1.0
2004-04-23,87.56,87.79,86.62,87.02,371600,26.0875137598747,26.1560396639949,25.8074513691222,25.9266268545488,1247236.37137264,0.0,1.0
2004-04-26,90.09,90.27,88.72,89.9,1067900,26.8412987051977,26.8949276736396,26.4331226676117,26.7846903496201,3584294.18995922,0.0,1.0
2004-04-27,89.3,90.07,89.18,89.5,597000,26.6059271214802,26.8353399309263,26.5701744758522,26.6655148641935,2003767.79792645,0.0,1.0
2004-04-28,88.69,89.31,88.64,89.31,503000,26.4241845062047,26.6089065086159,26.4092875705264,26.6089065086159,1688266.67061475,0.0,1.0
2004-04-29,88.9,89.14,88.5,88.85,433200,26.4867516360537,26.5582569273096,26.3675761506271,26.4718547003753,1453990.30161095,0.0,1.0
2004-04-30,88.89,89.25,88.28,88.75,468500,26.483772248918,26.5910301858019,26.3020296336425,26.4420608290187,1572471.04410141,0.0,1.0
2004-05-03,89.92,90.16,88.85,88.85,384500,26.7906491238914,26.8621544151473,26.4718547003753,26.4718547003753,1290533.86650372,0.0,1.0
2004-05-04,89.79,90.24,89.52,89.8,606000,26.7519170911278,26.8859895122326,26.6714736384648,26.7548964782634,2033975.35266906,0.0,1.0
2004-05-05,90.09,90.23,89.33,89.79,438600,26.8412987051977,26.883010125097,26.6148652828872,26.7519170911278,1472114.83445652,0.0,1.0
2004-05-06,89.87,90.37,89.6,90.09,528900,26.7757521882131,26.9247215449963,26.6953087355501,26.8412987051977,1775197.30037403,0.0,1.0
2004-05-07,89.22,90.2,89.22,89.67,969500,26.5820920243949,26.87407196369,26.5820920243949,26.7161644454998,3254024.92477335,0.0,1.0
2004-05-10,89.25,90.06,88.91,89.22,592500,26.5910301858019,26.8323605437907,26.4897310231893,26.5820920243949,1988664.02055514,0.0,1.0
2004-05-11,88.83,89.25,88.59,89.0,450200,26.465895926104,26.5910301858019,26.3943906348481,26.5165455074103,1511049.01612477,0.0,1.0
2004-05-12,88.64,89.0,88.24,88.8,575000,26.4092875705264,26.5165455074103,26.2901120850998,26.456957764697,1929927.10855562,0.0,1.0
2004-05-13,89.1,89.1,88.33,88.55,493600,26.5463393787669,26.5463393787669,26.3169265693208,26.3824730863054,1656716.55788358,0.0,1.0
2004-05-14,88.52,89.12,88.5,88.9,732600,26.3735349248984,26.5522981530383,26.3675761506271,26.4867516360537,2458894.95604844,0.0,1.0
2004-05-17,88.87,89.2,87.65,88.4,462000,26.4778134746467,26.5761332501236,26.1143282440956,26.3377822792704,1550654.4767873,0.0,1.0
2004-05-18,89.38,90.11,88.75,89.1,462400,26.6297622185655,26.847257479469,26.4420608290187,26.5463393787669,1551997.03477586,0.0,1.0
2004-05-19,88.6,89.72,88.53,89.31,403400,26.3973700219837,26.7310613811781,26.3765143120341,26.6089065086159,1353969.7314632,0.0,1.0
2004-05-20,88.41,88.7,88.14,88.6,487000,26.3407616664061,26.4271638933404,26.2603182137432,26.3973700219837,1634564.35107233,0.0,1.0
2004-05-21,88.39,89.0,88.2,88.4,405400,26.4524886839935,26.6350434763596,26.3956273552238,26.4554813855077,1354628.91329703,0.395,1.0
2004-05-24,87.9,88.71,87.78,88.64,371800,26.3058463097978,26.5482551324478,26.2699338916275,26.5273062218485,1242355.77198775,0.0,1.0
2004-05-25,88.03,88.4,87.04,87.7,513800,26.3447514294824,26.4554813855077,26.0484739795768,26.2459922795139,1716843.452521,0.0,1.0
2004-05-26,88.47,88.73,87.6,87.78,377200,26.4764302961071,26.5542405354762,26.2160652643719,26.2699338916275,1260399.66969817,0.0,1.0
2004-05-27,88.67,89.26,88.25,88.55,545500,26.5362843263911,26.7128537157287,26.4105908627947,26.5003719082207,1822767.81500623,0.0,1.0
2004-05-28,88.73,89.05,88.22,88.5,328300,26.5542405354762,26.6500069839306,26.4016127582522,26.4854084006497,1097002.15154271,0.0,1.0
2004-06-01,88.31,89.0,88.1,88.6,399300,26.4285470718799,26.6350434763596,26.3657003400818,26.5153354157917,1334245.99180933,0.0,1.0
2004-06-02,89.62,89.67,88.72,88.9,434900,26.8205909702398,26.8355544778108,26.551247833962,26.6051164612176,1453202.05819654,0.0,1.0
2004-06-03,89.49,90.22,89.39,89.45,284100,26.7816858505553,27.0001530610917,26.7517588354133,26.7697150444985,949309.507320386,0.0,1.0
2004-06-04,89.24,90.06,89.06,89.7,244500,26.7068683127003,26.9522698368645,26.6529996854448,26.8445325823534,816987.590777314,0.0,1.0
2004-06-07,89.8,89.91,89.11,89.11,323900,26.8744595974954,26.9073793141516,26.6679631930158,26.6679631930158,1082299.71637125,0.0,1.0
2004-06-08,92.22,92.29,90.02,90.15,826600,27.5986933639312,27.6196422745306,26.9402990308077,26.9792041504923,2762052.93470973,0.0,1.0
2004-06-09,91.87,92.74,91.8,92.0,315300,27.4939488109343,27.7543138426695,27.4729999003349,27.5328539306189,1053563.13853614,0.0,1.0
2004-06-10,91.5,92.0,91.34,91.8,308300,27.383218854909,27.5328539306189,27.3353356306818,27.4729999003349,1030172.90076338,0.0,1.0
2004-06-14,91.75,91.91,91.3,91.35,248500,27.4580363927639,27.5059196169911,27.323364824625,27.338328332196,830353.440933181,0.0,1.0
2004-06-15,92.03,92.74,91.71,92.0,365400,27.5418320351615,27.7543138426695,27.4460655867072,27.5328539306189,1220970.41173836,0.0,1.0
2004-06-16,45.74,46.21,45.37,46.15,333450,27.3772334518806,27.6585473942152,27.15577353983,27.6226349760448,557105.341809192,0.0,2.0
2004-06-17,45.45,45.75,45.35,45.75,714200,27.2036567640571,27.383218854909,27.1438027337732,27.383218854909,1193236.27266494,0.0,1.0
2004-06-18,45.19,45.49,45.1,45.3,768200,27.0480362853189,27.2275983761707,26.9941676580633,27.1138757186312,1283455.76121704,0.0,1.0
2004-06-21,45.15,45.35,45.11,45.11,719700,27.0240946732053,27.1438027337732,27.0001530610917,27.0001530610917,1202425.2946471,0.0,1.0
2004-06-22,45.42,45.62,45.05,45.4,765800,27.185700554972,27.3054086155399,26.9642406429213,27.1737297489152,1279446.00617028,0.0,1.0
2004-06-23,45.95,46.05,45.15,45.55,677700,27.5029269154769,27.5627809457609,27.0240946732053,27.2635107943411,1132254.5813288,0.0,1.0
2004-06-24,45.43,45.99,45.43,45.85,736100,27.1916859580003,27.5268685275905,27.1916859580003,27.443072885193,1229825.28746663,0.0,1.0
2004-06-25,45.0,45.85,44.92,45.68,877800,26.9343136277793,27.443072885193,26.8864304035522,27.3413210337102,1466567.90835241,0.0,1.0
2004-06-28,45.23,45.57,44.8,44.97,543600,27.0719778974324,27.2754816003979,26.8146055672114,26.9163574186942,908209.5180911,0.0,1.0
2004-06-29,45.93,45.96,45.05,45.23,881900,27.4909561094201,27.5089123185053,26.9642406429213,27.0719778974324,1473417.90655729,0.0,1.0
2004-06-30,46.27,46.5,45.7,45.76,661700,27.6944598123856,27.8321240820387,27.353291839767,27.3892042579374,1105522.88101707,0.0,1.0
2004-07-01,46.34,46.48,46.0,46.32,627900,27.7363576335843,27.8201532759819,27.5328539306189,27.7243868275275,1049052.16410854,0.0,1.0
2004-07-02,45.51,46.33,45.28,46.2,526000,27.2395691822275,27.7303722305559,27.1019049125744,27.6525619911868,878804.647748194,0.0,1.0
2004-07-06,46.09,46.13,45.39,45.5,435800,27.5867225578744,27.610664169988,27.1677443458868,27.2335837791991,728104.687240805,0.0,1.0
2004-07-07,46.06,46.19,45.5,45.9,545000,27.5687663487893,27.6465765881584,27.2335837791991,27.4729999003349,910548.541868374,0.0,1.0
2004-07-08,46.08,46.61,45.97,46.14,550700,27.580737154846,27.897963515351,27.5148977215337,27.6166495730164,920071.710104432,0.0,1.0
2004-07-09,46.28,46.38,46.0,46.35,349300,27.700445215414,27.7602992456979,27.5328539306189,27.7423430366127,583586.432430501,0.0,1.0
2004-07-12,46.57,46.65,46.01,46.44,332100,27.8740219032374,27.9219051274646,27.5388393336473,27.7962116638683,554849.85459539,0.0,1.0
2004-07-13,46.24,46.63,46.08,46.5,450600,27.6765036033004,27.9099343214078,27.580737154846,27.8321240820387,752831.510029155,0.0,1.0
2004-07-14,46.69,47.08,46.19,46.31,544300,27.9458467395782,28.1792774576856,27.6465765881584,27.7184014244991,909379.029979736,0.0,1.0
2004-07-15,46.55,46.75,46.27,46.59,472000,27.8620510971806,27.9817591577485,27.6944598123856,27.8859927092942,788585.159196099,0.0,1.0
2004-07-16,46.44,46.8,46.31,46.8,385300,27.7962116638683,28.0116861728905,27.7184014244991,28.0116861728905,643732.758131899,0.0,1.0
2004-07-19,46.9,47.13,46.68,46.95,714900,28.0715402031745,28.2092044728276,27.9398613365498,28.1014672183165,1194405.78455358,0.0,1.0
2004-07-20,46.47,47.19,46.44,47.18,667700,27.8141678729535,28.2451168909979,27.7962116638683,28.2391314879695,1115547.26863397,0.0,1.0
2004-07-21,46.25,47.0,46.25,46.85,459000,27.6824890063288,28.1313942334584,27.6824890063288,28.0416131880325,766865.652692815,0.0,1.0
2004-07-22,46.5,46.95,46.12,46.4,854400,27.8321240820387,28.1014672183165,27.6046787669596,27.7722700517547,1427472.79664649,0.0,1.0
2004-07-23,46.04,46.69,45.92,46.56,1007300,27.5567955427325,27.9458467395782,27.4849707063917,27.868036500209,1682927.60775048,0.0,1.0
2004-07-26,45.1,46.21,45.03,46.2,1218500,26.9941676580633,27.6585473942152,26.9522698368645,27.6525619911868,2035786.05186535,0.0,1.0
2004-07-27,45.75,45.96,45.23,45.35,951800,27.383218854909,27.5089123185053,27.0719778974324,27.1438027337732,1590202.02229416,0.0,1.0
2004-07-28,47.42,47.44,45.52,45.6,1666600,28.382781160651,28.3947519667078,27.2455545852559,27.2934378094831,2784440.7337208,0.0,1.0
2004-07-29,47.75,47.92,47.19,47.45,1127500,28.5802994605881,28.6820513120708,28.2451168909979,28.4007373697362,1883749.50634237,0.0,1.0
2004-07-30,48.44,48.44,47.65,47.75,1413700,28.9932922695474,28.9932922695474,28.5204454303041,28.5802994605881,2361912.79566848,0.0,1.0
2004-08-02,48.14,48.29,47.9,48.1,1027300,28.8137301786955,28.9035112241214,28.670080506014,28.7897885665819,1716342.23314015,0.0,1.0
2004-08-03,47.68,48.02,47.46,48.0,615400,28.5384016393893,28.7419053423548,28.4067227727646,28.729934536298,1028168.02324,0.0,1.0
2004-08-04,47.43,47.65,47.18,47.35,640400,28.3887665636794,28.5204454303041,28.2391314879695,28.3408833394523,1069936.30497708,0.0,1.0
2004-08-05,46.63,47.28,46.63,47.23,664600,27.9099343214078,28.2989855182535,27.9099343214078,28.2690585031115,1110368.00169857,0.0,1.0
2004-08-06,46.66,46.92,46.45,46.63,596200,27.927890530493,28.0835110092313,27.8021970668967,27.9099343214078,996089.982865918,0.0,1.0
2004-08-09,46.4,46.67,46.36,46.63,612200,27.7722700517547,27.9338759335214,27.7483284396411,27.9099343214078,1022821.68317765,0.0,1.0
2004-08-10,47.24,47.24,46.39,46.65,488600,28.2750439061399,28.2750439061399,27.7662846487263,27.9219051274646,816319.29826952,0.0,1.0
2004-08-11,47.63,47.72,46.75,47.0,592300,28.5084746242473,28.5623432515029,27.9817591577485,28.1313942334584,989574.130914935,0.0,1.0
2004-08-12,47.33,47.68,47.23,47.68,582600,28.3289125333955,28.5384016393893,28.2690585031115,28.5384016393893,973368.037600945,0.0,1.0
2004-08-13,47.71,47.78,46.88,47.25,637000,28.5563578484745,28.5982556696733,28.0595693971177,28.2810293091683,1064255.81866084,0.0,1.0
2004-08-16,48.2,48.34,47.42,47.72,1004200,28.8496425968659,28.9334382392634,28.382781160651,28.5623432515029,1677748.34081509,0.0,1.0
2004-08-17,47.99,48.44,47.8,48.35,774800,28.7239491332696,28.9932922695474,28.6102264757301,28.9394236422918,1294482.58759563,0.0,1.0
2004-08-18,47.92,48.05,47.65,47.98,771400,28.6820513120708,28.7598615514399,28.5204454303041,28.7179637302412,1288802.10127939,0.0,1.0
2004-08-19,47.65,47.86,47.43,47.85,363900,28.5204454303041,28.6461388939004,28.3887665636794,28.640153490872,607979.108964958,0.0,1.0
2004-08-20,47.82,47.95,47.4,47.5,473000,28.6221972817869,28.700007521156,28.3708103545942,28.4306643848782,790255.89046558,0.0,1.0
2004-08-23,47.67,48.06,47.67,48.06,678500,28.6640951029856,28.8986031183027,28.6640951029856,28.8986031183027,1128383.60617325,0.22,1.0
2004-08-24,47.98,48.13,47.82,47.95,537500,28.8504989100325,28.9406943005391,28.7542904934922,28.8324598319312,893892.687278001,0.0,1.0
2004-08-25,48.55,48.62,47.86,48.15,599000,29.1932413939575,29.2353325761938,28.7783425976273,28.9527203526066,996170.641264226,0.0,1.0
2004-08-26,48.56,48.69,48.29,48.68,400100,29.1992544199912,29.2774237584302,29.0369027170794,29.2714107323965,665388.770567309,0.0,1.0
2004-08-27,48.4,48.65,48.31,48.65,287300,29.1030460034509,29.2533716542952,29.048928769147,29.2533716542952,477796.035451106,0.0,1.0
2004-08-30,47.9,48.3,47.85,48.15,479600,28.8023947017623,29.0429157431132,28.7723295715935,28.9527203526066,797601.735476335,0.0,1.0
2004-08-31,48.28,48.46,47.93,47.98,385200,29.0308896910456,29.1391241596535,28.8204337798637,28.8504989100325,640609.233747882,0.0,1.0
2004-09-01,48.88,48.98,48.16,48.29,474700,29.3916712530719,29.4518015134096,28.9587333786404,29.0369027170794,789452.760280683,0.0,1.0
2004-09-02,49.44,49.48,48.86,49.0,492400,29.7284007109631,29.7524528150981,29.3796452010043,29.4638275654771,818888.854354767,0.0,1.0
2004-09-03,49.76,49.94,49.4,49.5,474700,29.9208175440437,30.0290520126516,29.704348606828,29.7644788671657,789452.760280683,0.0,1.0
2004-09-07,49.39,49.87,49.07,49.59,757500,29.6983355807942,29.9869608304152,29.5059187477135,29.8185961014696,1259765.04300109,0.0,1.0
2004-09-08,48.26,48.75,47.93,48.7,1246400,29.0188636389781,29.3135019146329,28.8204337798637,29.283436784464,2072833.20078754,0.0,1.0
2004-09-09,48.49,48.61,48.02,48.4,504200,29.1571632377548,29.2293195501601,28.8745510141676,29.1030460034509,838512.917070825,0.0,1.0
2004-09-10,47.95,48.49,47.64,48.49,905500,28.8324598319312,29.1571632377548,28.6460560248843,29.1571632377548,1505897.35503299,0.0,1.0
2004-09-13,48.25,48.4,47.82,48.15,557000,29.0128506129443,29.1030460034509,28.7542904934922,28.9527203526066,926322.282444367,0.0,1.0
2004-09-14,48.31,48.34,47.86,48.27,526300,29.048928769147,29.0669678472483,28.7783425976273,29.0248766650119,875266.458259369,0.0,1.0
2004-09-15,48.17,48.48,47.95,48.45,674500,28.9647464046742,29.1511502117211,28.8324598319312,29.1331111336197,1121731.38152374,0.0,1.0
2004-09-16,47.28,48.18,47.17,48.18,1641600,28.4295870876686,28.9707594307079,28.3634438012971,28.9707594307079,2730072.99615919,0.0,1.0
2004-09-17,48.18,48.29,47.314,47.4,1646900,28.9707594307079,29.0369027170794,28.4500313761834,28.5017434000738,2738887.1938198,0.0,1.0
2004-09-20,47.76,48.21,47.57,48.18,795100,28.7182123372896,28.9887985088092,28.6039648426479,28.9707594307079,1322295.95470649,0.0,1.0
2004-09-21,47.23,47.8,47.04,47.61,773600,28.3995219574997,28.7422644414246,28.2852744628581,28.628016946783,1286540.24721537,0.0,1.0
2004-09-22,46.45,47.1,46.322,47.1,781000,27.9305059268656,28.3213526190607,27.8535391936333,28.3213526190607,1298846.86281696,0.0,1.0
2004-09-23,46.3,46.64,46.22,46.35,497900,27.840310536359,28.0447534215072,27.7922063280888,27.8703756665279,828035.663247845,0.0,1.0
2004-09-24,46.16,46.4,45.81,46.2,979300,27.7561281718862,27.9004407966967,27.5456722607042,27.7801802760213,1628630.89981646,0.0,1.0
2004-09-27,46.58,46.58,46.04,46.15,737800,28.0086752653046,28.0086752653046,27.683971859481,27.7501151458524,1227002.83660225,0.0,1.0
2004-09-28,46.28,47.06,46.25,46.6,611000,27.8282844842915,28.2973005149256,27.8102454061902,28.0207013173721,1016127.31521276,0.0,1.0
2004-09-29,46.58,46.6,45.87,46.35,661600,28.0086752653046,28.0207013173721,27.5817504169069,27.8703756665279,1100277.95702907,0.0,1.0
2004-09-30,46.71,47.11,46.38,46.4,1052700,28.0868446037436,28.3273656450944,27.8884147446292,27.9004407966967,1750699.22213498,0.0,1.0
2004-10-01,47.31,47.57,46.8,46.9,483000,28.4476261657699,28.6039648426479,28.1409618380476,28.2010920983853,803256.126428417,0.0,1.0
2004-10-04,47.54,47.81,47.43,47.81,504900,28.5859257645466,28.7482774674584,28.5197824781751,28.7482774674584,839677.056384488,0.0,1.0
2004-10-05,47.13,48.02,47.04,47.54,611400,28.339391697162,28.8745510141676,28.2852744628581,28.5859257645466,1016792.53767771,0.0,1.0
2004-10-06,47.42,47.46,47.06,47.32,259500,28.5137694521414,28.5378215562764,28.2973005149256,28.4536391918036,431563.074137006,0.0,1.0
2004-10-07,46.9,47.65,46.86,47.59,416200,28.2010920983853,28.6520690509181,28.1770399942502,28.6159908947155,692163.974781588,0.0,1.0
2004-10-08,46.45,47.14,46.4,46.94,356200,27.9305059268656,28.3454047231958,27.9004407966967,28.2251442025203,592380.605038928,0.0,1.0
2004-10-11,46.36,46.58,46.35,46.55,286000,27.8763886925616,28.0086752653046,27.8703756665279,27.9906361872033,475634.062440016,0.0,1.0
2004-10-12,46.27,46.49,45.98,46.42,543300,27.8222714582577,27.9545580310007,27.6478937032783,27.9124668487643,903538.413019791,0.0,1.0
2004-10-13,46.18,46.76,46.1,46.1,502000,27.7681542239538,28.1169097339125,27.7200500156836,27.7200500156836,834854.193513592,0.0,1.0
2004-10-14,46.21,46.64,46.21,46.35,295500,27.7861933020551,28.0447534215072,27.7861933020551,27.8703756665279,491433.095982603,0.0,1.0
2004-10-15,46.6,46.95,46.47,46.6,462600,28.0207013173721,28.2311572285541,27.9425319789331,28.0207013173721,769329.780715914,0.0,1.0
2004-10-18,46.61,46.66,46.36,46.5,527200,28.0267143434059,28.0567794735748,27.8763886925616,27.9605710570344,876763.208805511,0.0,1.0
2004-10-19,46.81,47.22,46.4,46.51,555300,28.1469748640813,28.3935089314659,27.9004407966967,27.9665840830682,923495.086968324,0.0,1.0
2004-10-20,47.36,47.46,46.86,47.01,703900,28.4776912959387,28.5378215562764,28.1770399942502,28.2672353847567,1170625.23269765,0.0,1.0
2004-10-21,49.13,49.71,48.1,48.48,1501200,29.5419969039162,29.8907524138749,28.9226552224378,29.1511502117211,2496579.91096136,0.0,1.0
2004-10-22,48.47,49.35,48.34,49.22,604200,29.1451371856873,29.6742834766591,29.0669678472483,29.5961141382201,1004818.53330859,0.0,1.0
2004-10-25,48.82,48.99,48.43,48.47,532900,29.3555930968693,29.4578145394434,29.1210850815522,29.1451371856873,886242.628931063,0.0,1.0
2004-10-26,49.38,49.4,48.35,48.82,563600,29.6923225547604,29.704348606828,29.072980873282,29.3555930968693,937298.453116059,0.0,1.0
2004-10-27,49.62,49.7,48.76,49.2,466700,29.8366351795709,29.8847393878411,29.3195149406666,29.5840880861526,776148.310981662,0.0,1.0
2004-10-28,50.45,50.59,49.51,49.62,621000,30.3357163403739,30.4198987048467,29.7704918931995,29.8366351795709,1032757.87683654,0.0,1.0
2004-10-29,50.69,50.75,49.86,50.4,786000,30.4800289651844,30.516107121387,29.9809478043814,30.3056512102051,1307162.14362885,0.0,1.0
2004-11-01,50.53,50.86,50.26,50.69,449100,30.3838205486441,30.5822504077585,30.2214688457323,30.4800289651844,746878.522523814,0.0,1.0
2004-11-02,50.7,51.42,50.28,50.28,478700,30.4860419912182,30.9189798656497,30.2334948977998,30.2334948977998,796104.984930193,0.0,1.0
2004-11-03,51.56,51.62,50.85,51.1,448600,31.0031622301225,31.0392403863251,30.5762373817247,30.726563032569,746046.994442625,0.0,1.0
2004-11-04,52.12,52.23,51.26,51.62,569700,31.3398916880136,31.4060349743851,30.8227714491094,31.0392403863251,947443.095706563,0.0,1.0
2004-11-05,52.2,52.45,51.93,52.25,392300,31.3879958962838,31.5383215471281,31.225644193372,31.4180610264527,652416.932500763,0.0,1.0
2004-11-08,51.68,52.54,51.68,52.2,585000,31.0753185425277,31.592438781432,31.0753185425277,31.3879958962838,972887.854990941,0.0,1.0
2004-11-09,51.12,52.03,50.94,51.69,1016900,30.7385890846366,31.2857744537097,30.6303546160287,31.0813315685615,1691161.81152186,0.0,1.0
2004-11-10,51.19,51.6,50.86,51.5,625800,30.780680266873,31.0272143342576,30.5822504077585,30.9670840739199,1040740.54641595,0.0,1.0
2004-11-11,51.49,51.77,51.22,51.5,533000,30.9610710478861,31.1294357768317,30.7987193449743,30.9670840739199,886408.934547301,0.0,1.0
2004-11-12,51.93,51.93,51.32,51.35,327800,31.225644193372,31.225644193372,30.858849605312,30.8768886834133,545149.810027402,0.0,1.0
2004-11-15,51.95,52.35,51.66,52.0,341300,31.2376702454395,31.4781912867904,31.0632924904602,31.2677353756084,567601.068219502,0.0,1.0
2004-11-16,52.04,52.34,51.84,51.96,390500,31.2917874797435,31.4721782607566,31.1715269590681,31.2436832714733,649423.431408482,0.0,1.0
2004-11-17,51.9,52.44,51.69,52.08,576300,31.2076051152707,31.5323085210943,31.0813315685615,31.3158395838786,958419.266378254,0.0,1.0
2004-11-18,51.85,52.73,51.6,52.1,779900,31.1775399851018,31.7066862760737,31.0272143342576,31.3278656359461,1297017.50103835,0.0,1.0
2004-11-19,51.69,52.17,51.43,51.93,479300,31.0813315685615,31.3699568181825,30.9249928916835,31.225644193372,797102.81862762,0.0,1.0
2004-11-22,52.27,52.33,51.51,51.6,556300,31.5623736512632,31.5986036573675,31.1034602406077,31.1578052497643,921280.551370579,0.22,1.0
2004-11-23,52.56,52.6,51.94,52.47,723000,31.7374853474343,31.7616386848372,31.3631086176891,31.6831403382778,1197350.06047264,0.0,1.0
2004-11-24,52.19,52.73,52.14,52.65,356900,31.5140669764573,31.8401370313967,31.4838753047037,31.7918303565909,591057.035384074,0.0,1.0
2004-11-26,51.94,52.42,51.94,52.4,153600,31.3631086176891,31.6529486665241,31.3631086176891,31.6408719978226,254374.784631532,0.0,1.0
2004-11-29,52.41,52.53,51.88,51.94,463100,31.6469103321734,31.7193703443821,31.3268786115847,31.3631086176891,766933.351320718,0.0,1.0
2004-11-30,51.8,52.6,51.74,51.95,807000,31.2785719367789,31.7616386848372,31.2423419306745,31.3691469520398,1336461.27081801,0.0,1.0
2004-12-01,53.34,53.34,52.04,52.3,741300,32.2084754267912,32.2084754267912,31.4234919611964,31.5804886543154,1227656.43129788,0.0,1.0
2004-12-02,53.59,53.73,53.13,53.15,536900,32.3594337855595,32.4439704664697,32.0816704054259,32.0937470741274,889152.486124149,0.0,1.0
2004-12-03,54.62,54.82,53.59,53.59,987500,32.9813822236846,33.1021489106992,32.3594337855595,32.3594337855595,1635384.76447681,0.0,1.0
2004-12-06,54.55,54.83,54.33,54.7,630300,32.9391138832295,33.1081872450499,32.8062705275134,33.0296888984904,1043830.9033415,0.0,1.0
2004-12-07,54.38,54.75,54.22,54.65,778800,32.8364621992671,33.0598805702441,32.7398488496554,32.9994972267368,1289759.65020206,0.0,1.0
2004-12-08,54.65,54.85,54.13,54.45,730700,32.9994972267368,33.1202639137514,32.6855038404989,32.8787305397222,1210101.92142096,0.0,1.0
2004-12-09,54.94,55.21,54.05,54.5,646100,33.1746089229079,33.3376439503776,32.637197165693,32.9089222114758,1069997.05957313,0.0,1.0
2004-12-10,55.42,55.46,54.77,55.4,452300,33.464448971743,33.4886023091459,33.0719572389455,33.4523723030415,749047.624276313,0.0,1.0
2004-12-13,55.93,56.39,55.26,55.93,574200,33.7724040236302,34.0501674037637,33.3678356221313,33.7724040236302,950924.487860842,0.0,1.0
2004-12-14,56.5,56.67,55.67,55.93,392300,34.1165890816217,34.2192407655842,33.6154073305112,33.7724040236302,649682.474029623,0.0,1.0
2004-12-15,56.58,56.75,56.01,56.65,564300,34.1648957564276,34.26754744039,33.820710698436,34.2071640968827,934529.238070139,0.0,1.0
2004-12-16,56.21,56.51,55.9,56.45,591100,33.9414773854506,34.1226274159725,33.754289020578,34.0863974098681,978912.338513661,0.0,1.0
2004-12-17,54.85,55.8,54.51,54.8,1432400,33.1202639137514,33.6939056770707,32.9149605458266,33.0900722419977,2372177.35355603,0.0,1.0
2004-12-20,55.08,55.1,53.71,53.75,918300,33.2591456038182,33.2712222725196,32.4318937977682,32.4560471351711,1520783.62452562,0.0,1.0
2004-12-21,54.92,55.5,54.27,55.07,956700,33.1625322542065,33.5127556465488,32.7700405214091,33.2531072694674,1584377.3206835,0.0,1.0
2004-12-22,54.95,55.35,54.726,55.1,545500,33.1806472572587,33.4221806312879,33.0453885678023,33.2712222725196,903394.824326175,0.0,1.0
2004-12-23,54.63,55.13,54.55,54.96,337800,32.9874205580353,33.2893372755718,32.9391138832295,33.1866855916094,559425.795888877,0.0,1.0
2004-12-27,54.74,55.08,54.31,54.7,350300,33.0538422358934,33.2591456038182,32.794193858812,33.0296888984904,580126.868856937,0.0,1.0
2004-12-28,55.67,55.7,54.68,54.68,638600,33.6154073305112,33.6335223335634,33.017612229789,33.017612229789,1057576.41579229,0.0,1.0
2004-12-29,55.59,55.67,55.25,55.6,336100,33.5671006557054,33.6154073305112,33.3617972877806,33.5731389900561,556610.44996522,0.0,1.0
2004-12-30,55.29,55.7,55.21,55.48,386400,33.3859506251835,33.6335223335634,33.3376439503776,33.5006789778473,639911.567588697,0.0,1.0
2004-12-31,55.54,55.94,55.12,55.29,389900,33.5369089839517,33.7784423579809,33.2832989412211,33.3859506251835,645707.868019754,0.0,1.0
2005-01-03,54.36,55.42,54.27,55.29,750900,32.8243855305656,33.464448971743,32.7700405214091,33.3859506251835,1243554.85533735,0.0,1.0
2005-01-04,54.94,54.99,54.26,54.27,724600,33.1746089229079,33.2048005946616,32.7640021870583,32.7700405214091,1199999.79781255,0.0,1.0
2005-01-05,53.61,54.94,53.61,54.94,778300,32.3715104542609,33.1746089229079,32.3715104542609,33.1746089229079,1288931.60728334,0.0,1.0
2005-01-06,53.51,53.62,53.15,53.62,779700,32.3111271107536,32.3775487886116,32.0937470741274,32.3775487886116,1291250.12745576,0.0,1.0
2005-01-07,54.01,54.06,53.31,53.76,418000,32.6130438282901,32.6432355000438,32.190360423739,32.4620854695219,692243.880051955,0.0,1.0
2005-01-10,54.18,54.49,53.84,53.9,432300,32.7156955122525,32.9028838771251,32.5103921443277,32.5466221504321,715925.907527416,0.0,1.0
2005-01-11,54.65,54.94,53.96,54.18,557500,32.9994972267368,33.1746089229079,32.5828521565365,32.7156955122525,923267.854375514,0.0,1.0
2005-01-12,54.71,54.8,54.16,54.55,613800,33.0357272328412,33.0900722419977,32.703618843551,32.9391138832295,1016505.48702366,0.0,1.0
2005-01-13,54.23,54.86,54.15,54.55,389200,32.7458871840062,33.1263022481021,32.6975805092003,32.9391138832295,644548.607933542,0.0,1.0
2005-01-14,54.84,55.0,54.42,54.48,512000,33.1142255794007,33.2108389290123,32.86061553667,32.8968455427744,847915.948771771,0.0,1.0
2005-01-18,55.81,55.84,54.32,54.84,669500,33.6999440114214,33.7180590144736,32.8002321931627,33.1142255794007,1108749.46816934,0.0,1.0
2005-01-19,55.98,56.4,55.77,55.83,825000,33.8025956953838,34.0562057381145,33.6757906740185,33.7120206801229,1366270.81589202,0.0,1.0
2005-01-20,56.2,56.35,55.86,55.9,631900,33.9354390510999,34.0260140663608,33.7301356831751,33.754289020578,1046480.64068141,0.0,1.0
2005-01-21,55.9,56.21,55.76,56.2,458500,33.754289020578,33.9414773854506,33.6697523396678,33.9354390510999,759315.356468472,0.0,1.0
2005-01-24,55.3,56.04,55.15,55.9,845100,33.3919889595342,33.8388257014882,33.3014139442733,33.754289020578,1399558.14122466,0.0,1.0
2005-01-25,56.22,56.68,55.56,55.61,876900,33.9475157198013,34.2252790999349,33.5489856526532,33.5791773244068,1452221.67085541,0.0,1.0
2005-01-26,56.86,57.73,56.4,56.5,1280500,34.333969118248,34.8593042067615,34.0562057381145,34.1165890816217,2120617.91484815,0.0,1.0
2005-01-27,58.19,58.19,56.95,56.99,1253100,35.137067586895,35.137067586895,34.3883141274046,34.4124674648075,2075241.16290217,0.0,1.0
2005-01-28,57.96,58.39,57.0,57.0,1115000,34.9981858968283,35.2578342739096,34.4185057991582,34.4185057991582,1846535.70875103,0.0,1.0
2005-01-31,58.49,58.5,57.88,58.1,875600,35.3182176174169,35.3242559517677,34.9498792220224,35.0827225777385,1450068.75926673,0.0,1.0
2005-02-01,59.24,59.24,58.3,58.45,1325900,35.7710926937216,35.7710926937216,35.2034892647531,35.294064280014,2195804.21186815,0.0,1.0
2005-02-02,59.67,59.79,59.0,59.21,827800,36.030741070803,36.1032010830118,35.6261726693041,35.7529776906694,1370907.85623686,0.0,1.0
2005-02-03,59.86,59.95,59.236,59.5,951400,36.1454694234669,36.1998144326234,35.7686773599813,35.9280893868406,1575600.06574505,0.0,1.0
2005-02-04,60.25,60.25,59.84,59.9,1266000,36.3809644631453,36.3809644631453,36.1333927547654,36.1696227608698,2096604.6702052,0.0,1.0
2005-02-07,60.51,60.8,60.05,60.05,834700,36.5379611562643,36.7130728524354,36.2601977761307,36.2601977761307,1382334.84851523,0.0,1.0
2005-02-08,60.84,61.02,60.51,60.51,972400,36.7372261898384,36.8459162081515,36.5379611562643,36.5379611562643,1610377.86833139,0.0,1.0
2005-02-09,60.3,61.18,60.23,60.65,888500,36.411156134899,36.9425295577632,36.3688877944439,36.6224978371745,1471432.26656976,0.0,1.0
2005-02-10,61.0,61.26,60.35,60.35,740200,36.83383953945,36.990836232569,36.4413478066526,36.4413478066526,1225834.73687669,0.0,1.0
2005-02-11,61.24,61.76,60.85,60.85,1224900,36.9787595638675,37.2927529501055,36.7432645241891,36.7432645241891,2028539.54228622,0.0,1.0
2005-02-14,61.7,61.94,61.05,61.05,1055800,37.2565229440011,37.4014429684186,36.8640312112037,36.8640312112037,1748495.42717429,0.0,1.0
2005-02-15,62.32,62.39,61.71,61.71,939800,37.6308996737463,37.6731680142014,37.2625612783518,37.2625612783518,1556389.47003069,0.0,1.0
2005-02-16,61.91,62.58,61.87,62.32,869900,37.3833279653664,37.7878963668653,37.3591746279635,37.6308996737463,1440629.06999329,0.0,1.0
2005-02-17,61.53,62.15,61.53,61.85,861500,37.1538712600387,37.5282479897839,37.1538712600387,37.347097959262,1426717.94895875,0.0,1.0
2005-02-18,61.61,62.02,61.58,61.63,557900,37.2021779348445,37.4497496432244,37.1840629317923,37.214254603546,923930.288710493,0.0,1.0
2005-02-22,61.86,62.29,61.72,61.75,1298000,37.3531362936128,37.6127846706941,37.2685996127026,37.2867146157547,2149599.41700344,0.0,1.0
2005-02-23,61.38,62.05,61.33,62.01,1213000,37.1961396004938,37.6021580679479,37.1658397148629,37.5779181594431,2001657.72038912,0.22,1.0
2005-02-24,62.14,62.27,61.32,61.39,1053600,37.6566978620835,37.7354775647238,37.1597797377367,37.20219957762,1738620.4239093,0.0,1.0
2005-02-25,62.62,62.93,61.99,62.0,946300,37.9475767641401,38.1354360550517,37.5657982051908,37.571858182317,1561557.04930274,0.0,1.0
2005-02-28,63.0,63.22,62.4,62.4,1100900,38.177855894935,38.3111753917109,37.8142572673642,37.8142572673642,1816673.52380576,0.0,1.0
2005-03-01,63.82,63.87,63.0,63.0,960800,38.6747740192818,38.7050739049127,38.177855894935,38.177855894935,1585484.53235768,0.0,1.0
2005-03-02,63.53,64.26,63.28,63.71,824000,38.4990346826225,38.9414130128337,38.347535254468,38.6081142708938,1359741.10601866,0.0,1.0
2005-03-03,64.02,64.22,63.57,63.78,706900,38.7959735618054,38.917173104329,38.5232745911273,38.650534110777,1166506.05320946,0.0,1.0
2005-03-04,64.42,64.72,64.16,64.55,641100,39.0383726468526,39.220171960638,38.8808132415719,39.1171523494929,1057924.78527738,0.0,1.0
2005-03-07,64.25,64.44,63.82,64.2,864800,38.9353530357075,39.0504926011049,38.6747740192818,38.9050531500766,1427068.09282153,0.0,1.0
2005-03-08,63.73,64.27,63.68,64.25,1026800,38.6202342251461,38.9474729899599,38.5899343395152,38.9353530357075,1694395.83453879,0.0,1.0
2005-03-09,63.59,64.08,63.24,63.6,885200,38.5353945453796,38.8323334245624,38.3232953459633,38.5414545225058,1460731.58622296,0.0,1.0
2005-03-10,63.6,64.07,63.21,63.82,746700,38.5414545225058,38.8262734474363,38.3051154145848,38.6747740192818,1232182.86876715,0.0,1.0
2005-03-11,62.48,63.811,62.02,63.8,1857800,37.8627370843736,38.6693200398682,37.5839781365693,38.6626540650294,3065688.13927363,0.0,1.0
2005-03-14,62.37,62.58,62.24,62.48,965900,37.7960773359856,37.9233368556354,37.7172976333453,37.8627370843736,1593900.40570804,0.0,1.0
2005-03-15,62.19,62.5,61.9,62.48,1284600,37.6869977477144,37.874857038626,37.5112584110552,37.8627370843736,2119809.98154317,0.0,1.0
2005-03-16,61.9,62.31,61.87,62.19,894900,37.5112584110552,37.7597174732286,37.4930784796766,37.6869977477144,1476738.24730109,0.0,1.0
2005-03-17,62.42,62.82,61.85,61.98,711400,37.8263772216165,38.0687763066637,37.4809585254243,37.5597382280646,1173931.82381272,0.0,1.0
2005-03-18,61.78,62.96,61.78,62.4,3079200,37.438538685541,38.1536159864303,37.438538685541,37.8142572673642,5081207.29812217,0.0,1.0
2005-03-21,61.26,61.56,60.75,61.26,1218200,37.1234198749796,37.305219188765,36.8143610415444,37.1234198749796,2010238.610864,0.0,1.0
2005-03-22,61.31,61.6,61.26,61.32,962700,37.1537197606105,37.3294590972698,37.1234198749796,37.1597797377367,1588619.8577235,0.0,1.0
2005-03-23,60.42,61.36,60.42,61.31,961000,36.6143817963805,37.1840196462414,36.6143817963805,37.1537197606105,1585814.56660672,0.0,1.0
2005-03-24,60.11,60.68,59.53,60.47,1327200,36.4265225054689,36.7719412016612,36.0750438321505,36.6446816820114,2190107.27658734,0.0,1.0
2005-03-28,60.16,60.8,59.09,59.09,787800,36.4568223910998,36.8446609271753,35.8084048385985,35.8084048385985,1300004.90694357,0.0,1.0
2005-03-29,59.64,60.48,59.5,60.16,1015600,36.1417035805384,36.6507416591376,36.0568639007719,36.4568223910998,1675913.91659291,0.0,1.0
2005-03-30,60.86,60.99,59.71,59.88,772900,36.8810207899324,36.9598004925728,36.1841234204217,36.2871430315668,1275417.35539056,0.0,1.0
2005-03-31,60.46,61.15,60.4,60.99,698300,36.6386217048852,37.0567601265917,36.6022618421281,36.9598004925728,1152314.58050101,0.0,1.0
2005-04-01,60.1,60.76,59.59,60.7,842200,36.4204625283427,36.8204210186706,36.1114036949076,36.7840611559135,1389774.22268073,0.0,1.0
2005-04-04,59.86,60.2,59.4,60.09,1091400,36.2750230773144,36.4810622996045,35.9962641295101,36.4144025512166,1800996.89697666,0.0,1.0
2005-04-05,60.18,60.4,59.68,60.02,785000,36.4689423453522,36.6022618421281,36.1659434890432,36.3719827113333,1295384.4274571,0.0,1.0
2005-04-06,60.07,60.47,59.92,60.18,596400,36.4022825969642,36.6446816820114,36.3113829400715,36.4689423453522,984162.130618362,0.0,1.0
2005-04-07,60.72,60.87,59.79,60.07,741000,36.7961811101659,36.8870807670586,36.2326032374311,36.4022825969642,1222776.8926697,0.0,1.0
2005-04-08,60.39,60.92,60.36,60.89,505000,36.596201865002,36.9173806526895,36.5780219336234,36.899200721311,833336.47880998,0.0,1.0
2005-04-11,60.55,60.88,60.4,60.42,463400,36.6931614990208,36.8931407441848,36.6022618421281,36.6143817963805,764689.355010982,0.0,1.0
2005-04-12,61.18,61.43,60.11,60.55,544900,37.0749400579702,37.2264394861247,36.4265225054689,36.6931614990208,899178.311492195,0.0,1.0
2005-04-13,61.55,61.56,61.01,61.24,1046000,37.2991592116389,37.305219188765,36.9719204468251,37.1112999207273,1726079.12244602,0.0,1.0
2005-04-14,62.3,62.69,61.57,61.75,1061400,37.7536574961024,37.9899966040234,37.3112791658912,37.4203587541625,1751491.75962161,0.0,1.0
2005-04-15,61.27,62.53,61.27,62.25,1096000,37.1294798521058,37.8930369700045,37.1294798521058,37.7233576104715,1808587.68470444,0.0,1.0
2005-04-18,61.0,61.42,60.35,61.2,641000,36.965860469699,37.2203795089985,36.5719619564972,37.0870600122226,1057759.76815287,0.0,1.0
2005-04-19,61.89,62.13,60.89,60.9,836300,37.505198433929,37.6506378849573,36.899200721311,36.9052606984371,1380038.21233423,0.0,1.0
2005-04-20,59.9,61.54,59.65,61.45,739200,36.2992629858191,37.2930992345127,36.1477635576646,37.2385594403771,1219806.58442839,0.0,1.0
2005-04-21,60.8,60.94,60.0,60.0,686800,36.8446609271753,36.9295006069419,36.3598627570809,36.3598627570809,1133337.61118158,0.0,1.0
2005-04-22,63.19,64.95,60.92,60.92,2253200,38.2929954603324,39.3595514345401,36.9173806526895,36.9173806526895,3718165.84961317,0.0,1.0
2005-04-25,63.75,64.25,62.62,62.71,1046200,38.6323541793985,38.9353530357075,37.9475767641401,38.0021165582758,1726409.15669505,0.0,1.0
2005-04-26,63.34,64.0,63.34,63.5,739900,38.3838951172251,38.783853607553,38.3838951172251,38.480854751244,1220961.70430001,0.0,1.0
2005-04-27,63.61,63.71,62.83,63.15,656600,38.547514499632,38.6081142708938,38.0748362837899,38.2687555518277,1083502.43957749,0.0,1.0
2005-04-28,63.56,63.75,63.1,63.1,948200,38.5172146140011,38.6323541793985,38.2384556661968,38.2384556661968,1564692.37466856,0.0,1.0
2005-04-29,63.9,64.0,63.22,63.25,825100,38.7232538362912,38.783853607553,38.3111753917109,38.3293553230895,1361556.29438835,0.0,1.0
2005-05-02,63.71,64.1,63.25,63.7,894700,38.6081142708938,38.8444533788148,38.3293553230895,38.6020542937676,1476408.21305206,0.0,1.0
2005-05-03,64.08,64.38,63.685,63.69,631700,38.8323334245624,39.0141327383478,38.5929643280783,38.5959943166414,1042413.1755728,0.0,1.0
2005-05-04,64.46,64.68,63.82,64.2,558000,39.0626125553573,39.1959320521333,38.6747740192818,38.9050531500766,920795.5548039,0.0,1.0
2005-05-05,64.65,64.88,64.15,64.22,767100,39.1777521207547,39.3171315946568,38.8747532644457,38.917173104329,1265846.36216859,0.0,1.0
2005-05-06,64.65,65.07,64.54,64.98,492000,39.1777521207547,39.4322711600543,39.1110923723667,39.3777313659187,811884.252622794,0.0,1.0
2005-05-09,65.45,65.45,64.38,64.45,533300,39.6625502908491,39.6625502908491,39.0141327383478,39.0565525782311,880036.325048244,0.0,1.0
2005-05-10,65.4,65.68,65.01,65.35,580800,39.6322504052182,39.8019297647513,39.3959112972972,39.6019505195873,958419.459193737,0.0,1.0
2005-05-11,65.9,66.0,65.23,65.55,469200,39.9352492615272,39.995849032789,39.5292307940732,39.7231500621109,774260.348232957,0.0,1.0
2005-05-12,66.37,67.37,65.11,65.11,898700,40.2200681864577,40.8260658990757,39.456511068559,39.456511068559,1483008.89803273,0.0,1.0
2005-05-13,66.25,66.44,65.68,66.3,661200,40.1473484609435,40.262488026341,39.8019297647513,40.1776483465744,1091093.22730527,0.0,1.0
2005-05-16,66.65,66.93,66.01,66.01,639100,40.3897475459907,40.5594269055238,40.0019090099152,40.0019090099152,1054624.44278705,0.0,1.0
2005-05-17,64.88,65.42,64.02,65.42,1634600,39.3171315946568,39.6443703594706,38.7959735618054,39.6443703594706,2697369.91735207,0.0,1.0
2005-05-18,65.1,65.75,64.52,64.9,1056000,39.4504510914328,39.8443496046345,39.0989724181144,39.3292515489092,1742580.8348977,0.0,1.0
2005-05-19,65.16,65.34,64.59,65.15,797500,39.4868109541899,39.5958905424611,39.1413922579976,39.4807509770637,1316011.5680217,0.0,1.0
2005-05-20,64.97,65.36,64.78,65.3,965500,39.3716713887925,39.6080104967135,39.2565318233951,39.5716506339564,1593240.33720997,0.0,1.0
2005-05-23,64.86,65.2,64.23,64.58,573000,39.4383311371805,39.645069228248,39.0552576154965,39.2680762386542,942351.74076529,0.22,1.0
2005-05-24,64.5,65.05,64.28,64.75,695700,39.2194319819325,39.5538612468947,39.0856602759476,39.371445284188,1144143.2915365,0.0,1.0
2005-05-25,64.34,64.55,64.05,64.25,610100,39.1221434684889,39.2498346423836,38.9458080378725,39.0674186796769,1003366.13794224,0.0,1.0
2005-05-26,64.69,65.05,64.4,64.4,740700,39.3349620916467,39.5538612468947,39.1586266610302,39.1586266610302,1218149.97274843,0.0,1.0
2005-05-27,64.56,64.88,64.25,64.6,549800,39.2559151744738,39.4504922013609,39.0674186796769,39.2802373028347,904197.18511825,0.0,1.0
2005-05-31,64.21,64.77,64.0,64.77,707900,39.043096551316,39.3836063483685,38.9154053774214,39.3836063483685,1164207.32510951,0.0,1.0
2005-06-01,64.8,65.18,64.1,64.1,604900,39.4018479446391,39.6329081640676,38.9762106983236,38.9762106983236,994814.254779974,0.0,1.0
2005-06-02,64.84,64.97,64.33,64.81,485700,39.426170073,39.5052169901729,39.1160629363987,39.4079284767293,798778.77921414,0.0,1.0
2005-06-03,64.56,65.0,64.37,64.84,519900,39.2559151744738,39.5234585864436,39.1403850647596,39.426170073,855023.856935209,0.0,1.0
2005-06-06,64.84,64.98,64.45,64.72,459500,39.426170073,39.5112975222631,39.1890293214813,39.3532036879173,755690.444819636,0.0,1.0
2005-06-07,64.69,64.98,64.55,64.85,691600,39.3349620916467,39.5112975222631,39.2498346423836,39.4322506050902,1137400.46058163,0.0,1.0
2005-06-08,64.48,65.0,64.09,65.0,468700,39.207270917752,39.5234585864436,38.9701301662334,39.5234585864436,770820.699645187,0.0,1.0
2005-06-09,63.99,64.49,63.7,64.3,657200,38.9093248453311,39.2133514498422,38.7329894147147,39.097821340128,1080826.4642774,0.0,1.0
2005-06-10,64.01,64.27,63.56,64.05,483100,38.9214859095116,39.0795797438574,38.6478619654516,38.9458080378725,794502.837633005,0.0,1.0
2005-06-13,63.99,64.49,63.53,63.8,392700,38.9093248453311,39.2133514498422,38.6296203691809,38.7937947356169,645831.63804281,0.0,1.0
2005-06-14,64.32,64.51,63.91,63.99,710600,39.1099824043085,39.2255125140227,38.8606805886094,38.9093248453311,1168647.72598223,0.0,1.0
2005-06-15,64.55,64.67,63.94,64.42,809900,39.2498346423836,39.3228010274662,38.87892218488,39.1707877252107,1331955.80252323,0.0,1.0
2005-06-16,64.7,64.82,64.2,64.75,362000,39.3410426237369,39.4140090088196,39.0370160192258,39.371445284188,595342.635527113,0.0,1.0
2005-06-17,64.98,65.02,64.6,64.94,900500,39.5112975222631,39.535619650624,39.2802373028347,39.4869753939022,1480955.92069659,0.0,1.0
2005-06-20,65.19,65.22,64.5,64.9,305000,39.6389886961578,39.6572302924285,39.2194319819325,39.4626532655413,501600.839325329,0.0,1.0
2005-06-21,64.59,65.23,64.47,65.15,381800,39.2741567707445,39.6633108245187,39.2011903856618,39.6146665677969,627905.575260363,0.0,1.0
2005-06-22,63.59,64.56,62.9,64.56,1051600,38.6661035617223,39.2559151744738,38.2465468474969,39.2559151744738,1729453.9102771,0.0,1.0
2005-06-23,62.41,63.69,61.65,63.68,1138200,37.948600775076,38.7269088826245,37.4864803362192,38.7208283505342,1871875.65678718,0.0,1.0
2005-06-24,61.58,62.5,61.5,62.3,1023200,37.4439166115876,38.003325563888,37.3952723548658,37.8817149220836,1682747.47146779,0.0,1.0
2005-06-27,62.16,62.31,61.41,61.71,500100,37.7965874728205,37.8877954541738,37.3405475660538,37.5229635287605,822460.917201958,0.0,1.0
2005-06-28,62.91,62.91,62.35,62.49,655000,38.2526273795871,38.2526273795871,37.9121175825347,37.9972450317978,1077208.35986259,0.0,1.0
2005-06-29,62.03,62.95,61.78,62.95,546100,37.7175405556476,38.276949507948,37.5655272533921,38.276949507948,898112.191329713,0.0,1.0
2005-06-30,62.1,62.66,61.96,62.27,848800,37.7601042802792,38.1006140773316,37.6749768310161,37.8634733258129,1395930.46694865,0.0,1.0
2005-07-01,62.23,62.53,61.86,62.5,428000,37.839151197452,38.0215671601587,37.6141715101138,38.003325563888,703885.767971283,0.0,1.0
2005-07-05,61.91,62.4,61.19,62.1,646300,37.6445741705649,37.9425202429858,37.2067758600689,37.7601042802792,1062900.40149495,0.0,1.0
2005-07-06,61.25,62.2,61.11,62.1,648600,37.2432590526103,37.8209096011814,37.1581316033472,37.7601042802792,1066682.96520134,0.0,1.0
2005-07-07,60.52,61.17,60.26,60.35,1090800,36.7993802100241,37.1946147958885,36.6412863756783,36.6960111644903,1793921.95257728,0.0,1.0
2005-07-08,61.43,61.63,60.65,60.67,760900,37.3527086302343,37.4743192720387,36.878427127197,36.8905881913774,1251370.74964801,0.0,1.0
2005-07-11,61.18,61.92,60.9,61.9,677100,37.2006953279787,37.6506547026552,37.0304404294525,37.6384936384747,1113553.86330223,0.0,1.0
2005-07-12,61.09,61.7,60.85,61.35,778100,37.1459705391667,37.5168829966703,37.0000377690014,37.3040643735125,1279657.74780013,0.0,1.0
2005-07-13,60.77,61.45,60.58,61.05,691500,36.9513935122796,37.3648696944147,36.8358634025654,37.1216484108058,1137236.00129005,0.0,1.0
2005-07-14,60.94,61.5,60.62,61.25,679000,37.0547625578134,37.3952723548658,36.8601855309263,37.2432590526103,1116678.58984229,0.0,1.0
2005-07-15,60.74,61.29,60.59,60.9,700400,36.933151916009,37.2675811809712,36.8419439346556,37.0304404294525,1151872.87824085,0.0,1.0
2005-07-18,60.69,60.83,60.1,60.1,1025200,36.9027492555578,36.987876704821,36.5439978622347,36.5439978622347,1686036.65729944,0.0,1.0
2005-07-19,61.33,61.4172,60.94,61.0,977000,37.2919033093321,37.3449255491588,37.0547625578134,37.0912457503547,1606767.27875687,0.0,1.0
2005-07-20,61.1,61.2,60.3,60.9,1162300,37.1520510712569,37.2128563921592,36.6656085040392,37.0304404294525,1911510.34605846,0.0,1.0
2005-07-21,62.56,63.28,61.3,61.3,1646100,38.0398087564294,38.4776070669254,37.2736617130614,37.2736617130614,2707164.39873254,0.0,1.0
2005-07-22,62.98,63.1,62.5,62.88,1003600,38.2951911042187,38.3681574893014,38.003325563888,38.2343857833165,1650513.45031771,0.0,1.0
2005-07-25,62.75,63.25,62.61,62.68,689200,38.1553388661436,38.4593654706547,38.0702114168805,38.112775141512,1133453.43758366,0.0,1.0
2005-07-26,63.79,64.1,62.8904,62.9,831000,38.7877142035267,38.9762106983236,38.2407095366903,38.2465468474969,1366656.71304705,0.0,1.0
2005-07-27,63.83,63.96,63.55,63.95,401500,38.8120363318876,38.8910832490605,38.6417814333614,38.8850027169702,660304.055702032,0.0,1.0
2005-07-28,64.5,64.68,63.84,63.95,597500,39.2194319819325,39.3288815595565,38.8181168639778,38.8850027169702,982644.267202899,0.0,1.0
2005-07-29,63.87,64.8,63.64,64.55,442900,38.8363584602485,39.4018479446391,38.6965062221734,39.2498346423836,728390.202417011,0.0,1.0
2005-08-01,62.72,64.06,62.5798,63.74,672700,38.1370972698729,38.9518885699627,38.051848209968,38.7573115430756,1106317.65447262,0.0,1.0
2005-08-02,63.27,63.68,62.85,62.97,411800,38.4715265348351,38.7208283505342,38.2161441870458,38.2891105721285,677243.362734987,0.0,1.0
2005-08-03,62.89,63.31,62.72,63.16,447700,38.2404663154067,38.495848663196,38.1370972698729,38.4046406818427,736284.248412951,0.0,1.0
2005-08-04,62.46,62.92,62.06,62.92,494700,37.9790034355272,38.2587079116774,37.7357821519183,38.2587079116774,813580.115456526,0.0,1.0
2005-08-05,61.73,62.53,61.7,62.53,479900,37.5351245929409,38.0215671601587,37.5168829966703,38.0215671601587,789240.14030238,0.0,1.0
2005-08-08,61.76,62.0,61.42,61.85,360800,37.5533661892116,37.6992989593769,37.3466280981441,37.6080909780236,593369.124028128,0.0,1.0
2005-08-09,62.22,62.45,61.94,61.96,463700,37.8330706653618,37.9729229034369,37.6628157668356,37.6749768310161,762597.735066084,0.0,1.0
2005-08-10,61.77,62.45,61.47,62.21,869400,37.5594467213018,37.9729229034369,37.3770307585952,37.8269901332716,1429809.08101456,0.0,1.0
2005-08-11,61.75,62.09,61.366,61.92,1161900,37.5472856571214,37.7540237481889,37.3137932248569,37.6506547026552,1910852.50889213,0.0,1.0
2005-08-12,61.54,62.2,61.35,61.7,908100,37.4195944832267,37.8209096011814,37.3040643735125,37.5168829966703,1493454.82685683,0.0,1.0
2005-08-15,61.5,61.76,61.11,61.62,448400,37.3952723548658,37.5533661892116,37.1581316033472,37.4682387399485,737435.463454026,0.0,1.0
2005-08-16,60.6,61.74,60.53,61.52,569600,36.8480244667458,37.5412051250312,36.8054607421143,37.4074334190463,936760.124851502,0.0,1.0
2005-08-17,60.36,60.68,60.11,60.64,616800,36.7020916965805,36.8966687234676,36.550078394325,36.8723465951067,1014384.91047824,0.0,1.0
2005-08-18,60.59,60.74,60.2,60.34,665000,36.8419439346556,36.933151916009,36.604803183137,36.6899306324001,1093654.2890208,0.0,1.0
2005-08-19,60.76,61.0,60.66,60.97,605700,36.9453129801894,37.0912457503547,36.8845076592872,37.0730041540841,996129.92911263,0.0,1.0
2005-08-22,60.82,61.03,60.65,60.7,680200,36.9817961727307,37.1094873466254,36.878427127197,36.9088297876481,1118652.10134128,0.0,1.0
2005-08-23,60.0,60.86,59.98,60.59,1142700,36.632165577543,37.1572266174877,36.6199548556838,36.9923818723888,1871633.82014279,0.245,1.0
2005-08-24,58.67,59.68,57.91,59.6,1933700,35.8201525739074,36.4367940277961,35.3561451432585,36.3879511403593,3167216.52053043,0.0,1.0
2005-08-25,58.22,58.59,57.55,58.35,1293800,35.5454113320759,35.7713096864707,35.1363521497933,35.6247810241605,2119121.23610811,0.0,1.0
2005-08-26,58.23,58.55,58.1,58.36,882400,35.5515166930054,35.7468882427523,35.4721470009208,35.6308863850901,1445287.19952219,0.0,1.0
2005-08-29,58.33,58.66,57.81,57.95,874100,35.6125703023013,35.8140472129778,35.2950915339626,35.3805665869769,1431692.58964454,0.0,1.0
2005-08-30,58.1,58.2,57.37,58.2,801200,35.4721470009208,35.5332006102167,35.0264556530607,35.5332006102167,1312289.32939389,0.0,1.0
2005-08-31,59.09,59.15,57.9,57.9,1360300,36.0765777329502,36.1132098985278,35.3500397823289,35.3500397823289,2228041.90560973,0.0,1.0
2005-09-01,58.42,59.38,58.19,59.16,925800,35.6675185506677,36.2536331999084,35.5270952492871,36.1193152594574,1516372.26803903,0.0,1.0
2005-09-02,58.54,58.9,58.25,58.6,631600,35.7407828818227,35.960575875288,35.5637274148646,35.7774150474003,1034500.67454466,0.0,1.0
2005-09-06,59.16,59.32,58.5908,58.6,474900,36.1193152594574,36.2170010343308,35.7717981153451,35.7774150474003,777840.991673939,0.0,1.0
2005-09-07,58.9,59.08,58.61,58.93,860200,35.960575875288,36.0704723720206,35.7835204083299,35.9788919580768,1408925.71286149,0.0,1.0
2005-09-08,58.38,59.13,58.37,58.65,901800,35.6430971069493,36.1009991766686,35.6369917460197,35.8079418520482,1477062.55273017,0.0,1.0
2005-09-09,59.27,59.39,58.18,58.45,798200,36.1864742296829,36.2597385608379,35.5209898883575,35.6858346334564,1307375.61498029,0.0,1.0
2005-09-12,59.25,59.31,59.02,59.2,677300,36.1742635078237,36.2108956734012,36.0338402064431,36.1437367031757,1109352.92411194,0.0,1.0
2005-09-13,58.21,59.34,58.2,59.25,1002000,35.5393059711463,36.22921175619,35.5332006102167,36.1742635078237,1641180.61414464,0.0,1.0
2005-09-14,57.6,58.26,57.52,58.11,1209200,35.1668789544412,35.5698327757942,35.1180360670045,35.4782523618504,1980554.48964441,0.0,1.0
2005-09-15,57.87,57.92,57.46,57.85,1064200,35.3317236995402,35.3622505041881,35.081403901427,35.319512977681,1743058.29298675,0.0,1.0
2005-09-16,57.96,58.85,57.7,58.12,3528900,35.3866719479065,35.9300490706401,35.2279325637371,35.4843577227799,5780002.26472556,0.0,1.0
2005-09-19,57.65,58.06,57.46,58.05,1325500,35.1974057590892,35.4477255572024,35.081403901427,35.4416201962728,2171042.81841189,0.0,1.0
2005-09-20,57.08,57.65,56.67,57.65,1063700,34.8494001861025,35.1974057590892,34.5990803879893,35.1974057590892,1742239.34058448,0.0,1.0
2005-09-21,55.48,56.77,55.43,56.77,1262500,33.8725424373681,34.6601339972852,33.8420156327201,34.6601339972852,2067854.81572615,0.0,1.0
2005-09-22,55.5,55.74,54.85,55.49,1029500,33.8847531592272,34.0312818215374,33.4879046988039,33.8786477982976,1686222.99626937,0.0,1.0
2005-09-23,55.5,55.61,55.24,55.44,665800,33.8847531592272,33.9519121294527,33.7260137750579,33.8481209936497,1090517.01885978,0.0,1.0
2005-09-26,56.06,56.1,55.67,55.68,1050800,34.2266533712843,34.2510748150027,33.9885442950303,33.9946496559599,1721110.36860597,0.0,1.0
2005-09-27,56.32,56.59,55.95,55.95,874600,34.3853927554537,34.5502375005526,34.1594944010588,34.1594944010588,1432511.5420468,0.0,1.0
2005-09-28,56.26,56.94,55.88,56.8,546900,34.3487605898761,34.7639251330883,34.1167568745517,34.678450080074,895770.137600502,0.0,1.0
2005-09-29,56.47,56.48,55.57,56.09,561300,34.4769731693975,34.4830785303271,33.9274906857344,34.2449694540731,919355.966785814,0.0,1.0
2005-09-30,56.31,56.42,56.07,56.25,423400,34.3792873945241,34.4464463647496,34.2327587322139,34.3426552289465,693488.894240358,0.0,1.0
2005-10-03,57.91,58.0,56.06,56.31,1475000,35.3561451432585,35.4110933916249,34.2266533712843,34.3792873945241,2415909.58668996,0.0,1.0
2005-10-04,57.36,58.15,57.28,58.1,975700,35.0203502921311,35.5026738055687,34.9715074046943,35.4721470009208,1598103.71778535,0.0,1.0
2005-10-05,56.33,57.46,56.28,57.19,697700,34.3914981163832,35.081403901427,34.3609713117353,34.916559156328,1142766.18212447,0.0,1.0
2005-10-06,56.73,57.26,56.23,56.53,668500,34.6357125535669,34.9592966828352,34.3304445070873,34.5136053349751,1094939.36183202,0.0,1.0
2005-10-07,56.3,56.73,56.15,56.73,619000,34.3731820335945,34.6357125535669,34.2816016196506,34.6357125535669,1013863.07400751,0.0,1.0
2005-10-10,55.85,56.36,55.85,56.1,548700,34.0984407917629,34.409814199172,34.0984407917629,34.2510748150027,898718.366248665,0.0,1.0
2005-10-11,55.58,56.29,55.42,56.1,1207800,33.933596046664,34.3670766726649,33.8359102717905,34.2510748150027,1978261.42291805,0.0,1.0
2005-10-12,55.86,56.14,55.51,55.6,586800,34.1045461526925,34.275496258721,33.8908585201568,33.9458067685231,961122.53930147,0.0,1.0
2005-10-13,55.74,56.29,55.64,55.83,780700,34.0312818215374,34.3670766726649,33.9702282122415,34.0862300699037,1278712.28090092,0.0,1.0
2005-10-14,55.92,56.01,55.3,55.64,691000,34.14117831827,34.1961265666364,33.7626459406354,33.9702282122415,1131792.21993408,0.0,1.0
2005-10-17,58.56,58.59,56.85,57.1,1972200,35.7529936036819,35.7713096864707,34.7089768847219,34.8616109079617,3230275.85550505,0.0,1.0
2005-10-18,58.1,58.6,57.92,58.2,1187700,35.4721470009208,35.7774150474003,35.3622505041881,35.5332006102167,1945339.53634689,0.0,1.0
2005-10-19,59.49,59.49,57.96,57.96,1084000,36.3207921701338,36.3207921701338,35.3866719479065,35.3866719479065,1775488.80811656,0.0,1.0
2005-10-20,58.6,60.23,58.6,59.48,1390600,35.7774150474003,36.7725888789235,35.7774150474003,36.3146868092042,2277670.42118716,0.0,1.0
2005-10-21,58.8,59.04,58.42,58.5,854900,35.8995222659921,36.0460509283023,35.6675185506677,35.7163614381044,1400244.81739746,0.0,1.0
2005-10-24,58.65,59.24,58.44,59.2,727900,35.8079418520482,36.1681581468941,35.6797292725268,36.1437367031757,1192230.90722144,0.0,1.0
2005-10-25,57.41,58.77,57.03,58.74,912300,35.050877096779,35.8812061832033,34.8188733814546,35.8628901004146,1494260.5531778,0.0,1.0
2005-10-26,56.71,57.48,56.4875,57.22,833800,34.6235018317077,35.0936146232862,34.4876575510243,34.9348752391168,1365685.02602175,0.0,1.0
2005-10-27,55.92,56.6499,55.54,56.63,560200,34.14117831827,34.5868086125208,33.9091746029456,34.574658944271,917554.271500825,0.0,1.0
2005-10-28,56.97,57.06,56.28,56.38,611000,34.782241215877,34.8371894642434,34.3609713117353,34.4220249210312,1000759.83557123,0.0,1.0
2005-10-31,56.83,57.24,56.26,57.13,722500,34.6967661628628,34.947085960976,34.3487605898761,34.8799269907505,1183386.22127695,0.0,1.0
2005-11-01,56.62,57.31,56.07,56.3,1214900,34.5685535833414,34.9898234874831,34.2327587322139,34.3731820335945,1989890.54703026,0.0,1.0
2005-11-02,56.96,56.97,56.52,56.55,530500,34.7761358549474,34.782241215877,34.5074999740455,34.5258160568342,868908.498806119,0.0,1.0
2005-11-03,56.4,57.28,56.19,57.1,500100,34.4342356428904,34.9715074046943,34.306023063369,34.8616109079617,819116.192748236,0.0,1.0
2005-11-04,55.69,56.71,55.56,56.41,575700,34.0007550168894,34.6235018317077,33.9213853248048,34.44034100382,942941.795971127,0.0,1.0
2005-11-07,55.66,56.06,55.5,56.0,675000,33.9824389341007,34.2266533712843,33.8847531592272,34.1900212057068,1105585.74306151,0.0,1.0
2005-11-08,55.02,55.74,55.01,55.46,571300,33.5916958346069,34.0312818215374,33.5855904736773,33.8603317155089,935735.014831169,0.0,1.0
2005-11-09,55.11,55.31,54.81,55.01,685400,33.6466440829732,33.768751301565,33.4634832550855,33.5855904736773,1122619.95302868,0.0,1.0
2005-11-10,55.14,55.43,54.99,55.2,790000,33.664960165762,33.8420156327201,33.5733797518181,33.7015923313395,1293944.7955831,0.0,1.0
2005-11-11,55.05,55.15,54.4,55.0,657500,33.6100119173957,33.6710655266916,33.2131634569723,33.5794851127477,1076922.40898213,0.0,1.0
2005-11-14,54.24,55.06,54.18,54.92,609300,33.1154776820988,33.6161172783253,33.0788455165213,33.530642225311,997975.397403522,0.0,1.0
2005-11-15,54.41,54.5,53.99,54.24,740800,33.2192688179019,33.2742170662682,32.9628436588591,33.1154776820988,1213359.87919995,0.0,1.0
2005-11-16,54.09,54.8856,54.0,54.61,547600,33.023897268155,33.5096397837132,32.9689490197887,33.3413760364937,896916.670963676,0.0,1.0
2005-11-17,53.14,54.21,52.85,54.11,1330500,32.4438879798439,33.0971615993101,32.2668325128858,33.0361079900142,2179232.34243457,0.0,1.0
2005-11-18,54.0,54.08,53.56,53.75,1307200,32.9689490197887,33.0177919072254,32.7003131388867,32.8163149965489,2141069.16048889,0.0,1.0
2005-11-21,54.35,54.44,52.49,52.55,1853500,33.1826366523243,33.2375849006906,32.0470395194205,32.083671684998,3035856.55520668,0.0,1.0
2005-11-22,54.74,54.81,54.101,54.11,1441200,33.5703270713533,33.6132558783499,33.1784483903414,33.1839678083838,2350030.36557605,0.245,1.0
2005-11-23,55.2,55.3,54.5401,54.74,940000,33.8524306601882,33.9137575273262,33.4477346639444,33.5703270713533,1532770.29117505,0.0,1.0
2005-11-25,54.68,55.35,54.53,55.25,457700,33.5335309510705,33.9444209608953,33.4415406503635,33.8830940937572,746328.683266832,0.0,1.0
2005-11-28,55.36,55.78,54.93,54.99,1122700,33.9505536476091,34.2081264895888,33.6868481189156,33.7236442391984,1830682.13393854,0.0,1.0
2005-11-29,55.1,55.7,55.0,55.41,997100,33.7911037930502,34.1590649958783,33.7297769259122,33.9812170811781,1625877.93333047,0.0,1.0
2005-11-30,54.22,55.31,54.22,55.24,845900,33.2514273622356,33.9198902140401,33.2514273622356,33.8769614070434,1379330.20138827,0.0,1.0
2005-12-01,54.97,55.29,54.55,54.75,1014100,33.7113788657708,33.9076248406124,33.4538060237911,33.5764597580671,1653598.24710704,0.0,1.0
2005-12-02,55.28,55.2999,54.56,54.98,889600,33.9014921538986,33.9136962004591,33.4599387105049,33.7175115524846,1450587.71386099,0.0,1.0
2005-12-05,55.41,55.46,54.96,54.96,1068000,33.9812170811781,34.0118805147471,33.705246179057,33.705246179057,1741487.9478457,0.0,1.0
2005-12-06,55.64,56.0,55.41,55.5,1182500,34.1222688755955,34.3430455972924,33.9812170811781,34.0364112616023,1928192.41416436,0.0,1.0
2005-12-07,55.12,55.63,54.77,55.6,714300,33.8033691664778,34.1161361888817,33.5887251314947,34.0977381287403,1164742.36062377,0.0,1.0
2005-12-08,55.25,55.45,54.86,55.17,851200,33.8830940937572,34.0057478280333,33.6439193119189,33.8340326000468,1387972.41685979,0.0,1.0
2005-12-09,55.67,56.05,55.55,56.0,1458900,34.1406669357369,34.3737090308614,34.0670746951713,34.3430455972924,2378892.10403754,0.0,1.0
2005-12-12,56.12,56.2,55.91,56.16,1143200,34.416637837858,34.4656993315685,34.2878514168682,34.4411685847132,1864109.5711397,0.0,1.0
2005-12-13,58.78,58.89,56.6,56.79,3188900,36.0479325037294,36.1153920575812,34.7110068001205,34.8275278476828,5199841.68247673,0.0,1.0
2005-12-14,57.81,59.05,57.67,58.88,1466500,35.4530618924906,36.2135150450021,35.3672042784974,36.1092593708674,2391284.71490236,0.0,1.0
2005-12-15,57.79,58.21,57.51,58.1,854700,35.440796519063,35.6983693610427,35.2690812910765,35.6309098071909,1393679.54028438,0.0,1.0
2005-12-16,57.86,58.35,57.46,57.82,1131900,35.4837253260596,35.7842269750359,35.2384178575075,35.4591945792044,1845683.71551175,0.0,1.0
2005-12-19,57.7,57.76,57.2,57.76,925600,35.3856023386388,35.4223984589216,35.0789680029487,35.4223984589216,1509289.5547996,0.0,1.0
2005-12-20,56.71,57.86,56.68,57.55,1075600,34.7784663539724,35.4837253260596,34.760068293831,35.2936120379317,1753880.55871052,0.0,1.0
2005-12-21,56.73,57.12,56.5,57.07,585500,34.7907317274,35.0299065092383,34.6496799329825,34.9992430756692,954720.218598928,0.0,1.0
2005-12-22,56.53,57.05,56.35,56.9,845500,34.6680779931239,34.9869777022416,34.5576896322755,34.8949874015346,1378677.95871118,0.0,1.0
2005-12-23,56.09,56.47,55.816,56.47,961600,34.3982397777166,34.6312818728411,34.2302041617584,34.6312818728411,1567991.39573823,0.0,1.0
2005-12-27,56.05,56.55,55.84,55.85,684100,34.3737090308614,34.6803433665515,34.2449226098716,34.2510552965854,1115498.03850304,0.0,1.0
2005-12-28,56.01,56.3,55.86,56.08,646500,34.3491782840062,34.5270261987065,34.2571879832992,34.3921070910028,1054187.22685603,0.0,1.0
2005-12-29,55.48,56.14,55.25,55.84,746800,34.0241458881747,34.4289032112856,33.8830940937572,34.2449226098716,1217737.0781378,0.0,1.0
2005-12-30,55.25,55.38,55.01,55.3,397100,33.8830940937572,33.9628190210367,33.735909612626,33.9137575273262,647513.917686824,0.0,1.0
2006-01-03,54.85,55.41,54.31,55.27,872200,33.6377866252052,33.9812170811781,33.3066215426598,33.8953594671848,1422215.15740732,0.0,1.0
2006-01-04,54.8,55.26,54.51,55.08,1090000,33.6071231916361,33.889226780471,33.4292752769359,33.7788384196226,1777361.29508597,0.0,1.0
2006-01-05,54.82,55.12,54.64,54.91,640600,33.6193885650637,33.8033691664778,33.5090002042153,33.674582745488,1044566.64736887,0.0,1.0
2006-01-06,54.4,55.1,54.13,54.86,973000,33.361815723084,33.7911037930502,33.1962331818114,33.6439193119189,1586580.31203546,0.0,1.0
2006-01-09,54.45,54.69,54.06,54.28,705200,33.3924791566531,33.5396636377843,33.1533043748148,33.2882234825184,1149903.83971984,0.0,1.0
2006-01-10,54.16,54.47,54.15,54.3,834500,33.2146312419528,33.4047445300807,33.208498555239,33.300488855946,1360741.28509104,0.0,1.0
2006-01-11,53.99,54.35,53.75,54.22,969200,33.1103755678182,33.331152289515,32.9631910866869,33.2514273622356,1580384.00660304,0.0,1.0
2006-01-12,54.19,54.32,53.77,53.88,715400,33.2330293020942,33.3127542293736,32.9754564601145,33.0429160139663,1166536.02798578,0.0,1.0
2006-01-13,54.45,54.67,54.3,54.3,973300,33.3924791566531,33.5273982643567,33.300488855946,33.300488855946,1587069.49404327,0.0,1.0
2006-01-17,55.07,55.34,54.49,54.5,1129200,33.7727057329088,33.9382882741815,33.4170099035083,33.4231425902221,1841281.07744135,0.0,1.0
2006-01-18,55.1252,55.3,54.96,55.0,1434700,33.806558163569,33.9137575273262,33.705246179057,33.7297769259122,2339431.42207324,0.0,1.0
2006-01-19,55.16,55.44,54.92,55.3,756000,33.827899913333,33.9996151413195,33.6807154322018,33.9137575273262,1232738.659711,0.0,1.0
2006-01-20,54.42,55.12,54.2,55.1,769000,33.3740810965117,33.8033691664778,33.239161988808,33.7911037930502,1253936.54671661,0.0,1.0
2006-01-23,53.54,54.4,53.47,54.4,877600,32.8344046656971,33.361815723084,32.7914758587004,33.361815723084,1431020.43354811,0.0,1.0
2006-01-24,54.1,54.41,53.72,53.9,846900,33.17783512167,33.3679484097978,32.9447930265455,33.0551813873939,1380960.80808101,0.0,1.0
2006-01-25,52.3,54.1,51.65,54.1,4094200,32.0739515131856,33.17783512167,31.6753268767884,33.17783512167,6676029.92141372,0.0,1.0
2006-01-26,51.68,52.9,51.4,52.7,1531100,31.6937249369298,32.4419127160137,31.5220097089434,32.3192589817377,2496621.90725333,0.0,1.0
2006-01-27,51.68,51.96,51.3,51.89,1162100,31.6937249369298,31.8654401649163,31.4606828418054,31.8225113579197,1894928.03763248,0.0,1.0
2006-01-30,51.66,51.88,51.08,51.81,1471300,31.6814595635022,31.8163786712059,31.3257637341017,31.7734498642093,2399111.62702751,0.0,1.0
2006-01-31,51.2,52.39,51.02,52.1,1735600,31.3993559746673,32.1291456936098,31.2889676138189,31.9512977789095,2830080.97591854,0.0,1.0
2006-02-01,52.01,52.1,51.02,51.02,1207000,31.8961035984853,31.9512977789095,31.2889676138189,31.2889676138189,1968142.27813648,0.0,1.0
2006-02-02,51.51,52.18,51.4,52.0,1095600,31.5894692627952,32.00035927262,31.5220097089434,31.8899709117715,1786492.69256531,0.0,1.0
2006-02-03,51.53,51.71,51.16,51.22,907200,31.6017346362228,31.7121229970713,31.3748252278121,31.4116213480949,1479286.3916532,0.0,1.0
2006-02-06,51.06,51.71,50.84,51.53,796700,31.3134983606741,31.7121229970713,31.1785792529705,31.6017346362228,1299104.35210549,0.0,1.0
2006-02-07,51.09,51.39,50.94,51.0,744500,31.3318964208155,31.5158770222296,31.2399061201085,31.2767022403913,1213986.6827445,0.0,1.0
2006-02-08,50.85,51.23,50.75,51.03,1042500,31.1847119396843,31.4177540348087,31.1233850725462,31.2951003005327,1699907.47718084,0.0,1.0
2006-02-09,50.76,50.97,50.62,50.95,1039000,31.12951775926,31.2583041802499,31.0436601452668,31.2460388068223,1694200.35375626,0.0,1.0
2006-02-10,51.66,51.86,50.76,50.76,1184500,31.6814595635022,31.8041132977783,31.12951775926,31.12951775926,1931453.62754984,0.0,1.0
2006-02-13,51.57,51.9,51.53,51.75,767800,31.626265383078,31.8286440446335,31.6017346362228,31.7366537439265,1251979.81868533,0.0,1.0
2006-02-14,52.11,52.29,51.31,51.5,1568500,31.9574304656233,32.0678188264718,31.4668155285192,31.5833365760814,2557606.59756178,0.0,1.0
2006-02-15,52.3,52.67,51.6,52.0,1272700,32.0739515131856,32.3008609215963,31.6446634432194,31.8899709117715,2075273.13784946,0.0,1.0
2006-02-16,53.0,53.05,52.3,52.3,982000,32.5032395831517,32.5339030167207,32.0739515131856,32.0739515131856,1601255.77227011,0.0,1.0
2006-02-17,53.65,54.0,53.14,53.4,1452800,32.9018642195489,33.116508254532,32.589097197145,32.7485470517038,2368945.40321183,0.0,1.0
2006-02-21,52.66,54.0,52.5,53.97,1069800,32.2947282348825,33.116508254532,32.1966052474616,33.0981101943906,1744423.03989263,0.0,1.0
2006-02-22,53.05,53.28,52.77,52.79,864900,32.6841538412089,32.8258570529616,32.5116455834231,32.5239676018363,1403828.44919026,0.245,1.0
2006-02-23,52.31,52.85,52.23,52.8,979000,32.2282391599178,32.5609336570762,32.1789510862647,32.530128611043,1589025.38068824,0.0,1.0
2006-02-24,52.45,52.68,52.08,52.4,923400,32.3144932888107,32.4561965005633,32.0865359481651,32.2836882427775,1498780.42546223,0.0,1.0
2006-02-27,51.97,52.43,51.772,52.24,1348200,32.0187648468921,32.3021712703974,31.8967768646007,32.1851120954713,2188277.85316025,0.0,1.0
2006-02-28,51.15,51.92,51.1,51.73,1557200,31.5135620919479,31.9879598008589,31.4827570459147,31.8709006259328,2527507.99061055,0.0,1.0
2006-03-01,51.41,51.65,51.12,51.34,1206700,31.6737483313204,31.8216125522797,31.495079064328,31.630621266874,1958607.68833146,0.0,1.0
2006-03-02,51.21,51.46,51.01,51.21,833800,31.5505281471877,31.7045533773536,31.427307963055,31.5505281471877,1353349.70624909,0.0,1.0
2006-03-03,51.23,51.42,50.79,51.04,1232700,31.562850165601,31.6799093405271,31.291765760509,31.4457909906749,2000808.56667456,0.0,1.0
2006-03-06,51.41,51.89,51.17,51.35,956200,31.6737483313204,31.969476773239,31.5258841103612,31.6367822760806,1552018.45660276,0.0,1.0
2006-03-07,51.75,51.94,51.37,51.5,1050200,31.8832226443461,32.0002818192722,31.6491042944939,31.7291974141802,1704590.86292011,0.0,1.0
2006-03-08,52.63,52.7,51.75,51.8,1288900,32.4253914545302,32.4685185189766,31.8832226443461,31.9140276903793,2092027.38832387,0.0,1.0
2006-03-09,52.15,52.8,52.01,52.5,1166100,32.1296630126116,32.530128611043,32.0434088837187,32.3452983348439,1892709.393688,0.0,1.0
2006-03-10,52.42,52.64,52.17,52.25,759100,32.2960102611908,32.4315524637368,32.1419850310249,32.191273104678,1232103.33654795,0.0,1.0
2006-03-13,52.25,52.81,52.22,52.65,838200,32.191273104678,32.5362896202496,32.172790077058,32.4377134729434,1360491.3933533,0.0,1.0
2006-03-14,53.2,53.39,52.3,52.4,1210000,32.7765689793085,32.8936281542346,32.2220781507111,32.2836882427775,1963963.95365962,0.0,1.0
2006-03-15,52.71,53.34,52.37,53.28,900300,32.4746795281833,32.8628231082014,32.2652052151576,32.8258570529616,1461286.56816509,0.0,1.0
2006-03-16,52.51,53.0,52.24,53.0,1051800,32.3514593440505,32.6533487951757,32.1851120954713,32.6533487951757,1707187.84004892,0.0,1.0
2006-03-17,53.86,54.03,53.03,53.45,2098400,33.1831955869465,33.2879327434593,32.6718318227956,32.9305942094744,3405935.50442922,0.0,1.0
2006-03-20,54.36,54.81,53.91,54.49,1815400,33.4912460472783,33.768491461577,33.2140006329797,33.5713391669646,2946595.17477164,0.0,1.0
2006-03-21,53.73,54.56,53.28,54.4,1785800,33.1031024672602,33.6144662314111,32.8258570529616,33.5158900841049,2898551.09788872,0.0,1.0
2006-03-22,54.01,54.17,53.65,53.75,1019000,33.2756107250461,33.3741868723522,33.0538143936071,33.1154244856735,1653949.80890839,0.0,1.0
2006-03-23,53.66,54.18,53.52,54.13,864800,33.0599754028138,33.3803478815589,32.9737212739208,33.3495428355257,1403666.1381197,0.0,1.0
2006-03-24,53.4,53.77,53.14,53.63,905600,32.8997891634412,33.1277465040868,32.7396029240686,33.0414923751938,1469889.05490426,0.0,1.0
2006-03-27,53.01,53.34,52.66,53.29,1091300,32.6595098043824,32.8628231082014,32.4438744821501,32.8320180621682,1771300.71291632,0.0,1.0
2006-03-28,52.53,53.18,52.46,53.03,980000,32.3637813624638,32.7642469608952,32.3206542980173,32.6718318227956,1590648.49139374,0.0,1.0
2006-03-29,52.88,53.15,52.67,52.75,882200,32.5794166846961,32.7457639332753,32.4500354913567,32.4993235650098,1431908.26439547,0.0,1.0
2006-03-30,52.65,53.05,52.36,52.82,863200,32.4377134729434,32.6841538412089,32.259044205951,32.5424506294563,1401069.1609909,0.0,1.0
2006-03-31,52.23,52.95,52.17,52.75,858200,32.1789510862647,32.6225437491425,32.1419850310249,32.4993235650098,1392953.60746338,0.0,1.0
2006-04-03,52.0,52.28,51.9,52.23,1018000,32.037247874512,32.2097561322979,31.9756377824457,32.1789510862647,1652326.69820289,0.0,1.0
2006-04-04,52.05,52.42,51.81,52.01,983400,32.0680529205452,32.2960102611908,31.9201886995859,32.0434088837187,1596167.06779246,0.0,1.0
2006-04-05,52.0,52.33,51.91,52.05,843700,32.037247874512,32.240561178331,31.9817987916523,32.0680529205452,1369418.50223357,0.0,1.0
2006-04-06,51.93,52.06,51.51,51.96,1304600,31.9941208100656,32.0742139297518,31.7353584233868,32.0126038376855,2117510.22640028,0.0,1.0
2006-04-07,50.52,51.93,50.47,51.93,1990600,31.1254185119298,31.9941208100656,31.0946134658966,31.9941208100656,3230964.1703759,0.0,1.0
2006-04-10,50.26,50.84,50.03,50.7,1312300,30.9652322725572,31.3225708065421,30.8235290608046,31.2363166776492,2130008.17883266,0.0,1.0
2006-04-11,50.15,50.5566,49.71,50.5,1574400,30.8974611712842,31.1479678056261,30.6263767661922,31.1130964935165,2555425.49474521,0.0,1.0
2006-04-12,51.42,52.1,51.17,51.2,2461900,31.6799093405271,32.0988579665784,31.5258841103612,31.5443671379811,3995936.24587985,0.0,1.0
2006-04-13,50.68,51.43,50.66,51.43,1328500,31.223994659236,31.6860703497337,31.2116726408227,31.6860703497337,2156302.57226182,0.0,1.0
2006-04-17,50.04,50.9,50.0,50.75,1021600,30.8296900700112,31.359536861782,30.8050460331846,31.2671217236824,1658169.8967427,0.0,1.0
2006-04-18,50.56,50.67,50.01,50.02,941800,31.1500625487563,31.2178336500293,30.8112070423913,30.8173680515979,1528645.6624435,0.0,1.0
2006-04-19,50.69,51.06,50.51,50.7,1142100,31.2301556684426,31.4581130090882,31.1192575027231,31.2363166776492,1853754.73675591,0.0,1.0
2006-04-20,49.76,50.02,48.2,50.02,3831500,30.6571818122254,30.8173680515979,29.69606437599,30.8173680515979,6218948.66813788,0.0,1.0
2006-04-21,51.21,51.5,50.31,51.11,2663400,31.5505281471877,31.7291974141802,30.9960373185904,31.4889180551213,4322993.05303888,0.0,1.0
2006-04-24,52.45,52.95,51.17,51.21,3065100,32.3144932888107,32.6225437491425,31.5258841103612,31.5505281471877,4974996.62343976,0.0,1.0
2006-04-25,52.29,52.9,52.1,52.45,1741900,32.2159171415045,32.5917387031093,32.0988579665784,32.3144932888107,2827296.53791711,0.0,1.0
2006-04-26,53.52,53.7,52.94,53.0,1774600,32.9737212739208,33.0846194396403,32.6163827399359,32.6533487951757,2880372.25798708,0.0,1.0
2006-04-27,53.56,53.7,53.4,53.65,1200400,32.9983653107474,33.0846194396403,32.8997891634412,33.0538143936071,1948382.09088679,0.0,1.0
2006-04-28,53.34,53.56,53.2,53.52,1207100,32.8628231082014,32.9983653107474,32.7765689793085,32.9737212739208,1959256.93261366,0.0,1.0
2006-05-01,53.05,53.53,53.03,53.34,1332800,32.6841538412089,32.9798822831275,32.6718318227956,32.8628231082014,2163281.94829549,0.0,1.0
2006-05-02,53.2,53.48,52.84,53.24,936700,32.7765689793085,32.9490772370943,32.5547726478695,32.801213016135,1520367.79784543,0.0,1.0
2006-05-03,52.94,53.36,52.7,53.13,1031500,32.6163827399359,32.8751451266146,32.4685185189766,32.733441914862,1674238.69272719,0.0,1.0
2006-05-04,53.08,53.54,52.9,53.16,800100,32.7026368688288,32.9860432923341,32.5917387031093,32.7519249424819,1298650.87547361,0.0,1.0
2006-05-05,53.74,53.81,53.11,53.25,874900,33.1092634764669,33.1523905409133,32.7211198964487,32.8073740253416,1420059.55624529,0.0,1.0
2006-05-08,53.69,53.82,53.32,53.75,702700,33.0784584304337,33.15855155012,32.8505010897881,33.1154244856735,1140559.89275753,0.0,1.0
2006-05-09,54.07,54.35,53.65,53.71,1537000,33.3125767802859,33.4850850380717,33.0538143936071,33.0907804488469,2494721.15435937,0.0,1.0
2006-05-10,54.45,54.7,54.0,54.03,797100,33.5466951301381,33.700720360304,33.2694497158394,33.2879327434593,1293781.54335709,0.0,1.0
2006-05-11,54.04,54.86,53.96,54.45,1176800,33.294093752666,33.7992965076102,33.2448056790129,33.5466951301381,1910076.67823689,0.0,1.0
2006-05-12,53.92,54.25,53.63,53.95,911600,33.2201616421863,33.4234749460053,33.0414923751938,33.2386446698062,1479627.71913728,0.0,1.0
2006-05-15,54.55,54.63,54.0,54.02,786800,33.6083052222044,33.6575932958575,33.2694497158394,33.2817717342527,1277063.50309041,0.0,1.0
2006-05-16,54.69,54.86,54.26,54.51,1101200,33.6945593510974,33.7992965076102,33.429635955212,33.5836611853779,1787369.50890081,0.0,1.0
2006-05-17,54.98,55.26,54.55,54.55,1804400,33.8732286180898,34.0457368758757,33.6083052222044,33.6083052222044,2928740.9570111,0.0,1.0
2006-05-18,55.2,55.45,54.84,54.86,1686400,34.0087708206358,34.1627960508018,33.7869744891969,33.7992965076102,2737213.89376165,0.0,1.0
2006-05-19,55.89,56.08,54.96,55.4,1974800,34.4338804558938,34.5509396308199,33.8609065996766,34.1319910047686,3205319.02122894,0.0,1.0
2006-05-22,55.94,56.66,55.69,55.7,1503600,34.464685501927,34.9082781648048,34.3106602717611,34.3168212809677,2440509.25679554,0.0,1.0
2006-05-23,56.0,56.5,55.902,56.1,1406400,34.6525962827294,34.9619944638252,34.5919542392346,34.7144759189486,2272799.3988506,0.245,1.0
2006-05-24,56.35,56.54,55.74,55.75,1017300,34.8691750094965,34.9867463183129,34.4917092285596,34.4978971921815,1643998.02933071,0.0,1.0
2006-05-25,56.71,56.87,56.47,56.58,1128500,35.0919416998854,35.1909491178361,34.9434305729595,35.0114981728005,1823701.73606578,0.0,1.0
2006-05-26,56.82,57.0,56.65,56.73,795500,35.1600092997265,35.271392644921,35.0548139181539,35.1043176271293,1285560.24017751,0.0,1.0
2006-05-30,56.46,56.85,56.4,56.69,678100,34.9372426093375,35.1785731905923,34.900114827606,35.0795657726416,1095837.08216766,0.0,1.0
2006-05-31,56.91,57.17,56.55,56.55,1208100,35.2157009723238,35.3765880264936,34.9929342819348,34.9929342819348,1952338.56210993,0.0,1.0
2006-06-01,57.0,57.65,56.95,56.95,959100,35.271392644921,35.6736102803455,35.2404528268114,35.2404528268114,1549944.47058988,0.0,1.0
2006-06-02,56.33,56.96,55.95,56.95,1451000,34.8567990822526,35.2466407904333,34.6216564646198,35.2404528268114,2344874.80640801,0.0,1.0
2006-06-05,55.91,56.51,55.78,56.15,752500,34.5969046101322,34.9681824274471,34.5164610830473,34.7454157370581,1216070.49746521,0.0,1.0
2006-06-06,56.1,56.3,55.7,55.95,754500,34.7144759189486,34.8382351913869,34.4669573740719,34.6216564646198,1219302.5785216,0.0,1.0
2006-06-07,55.56,56.48,55.36,56.1,1051800,34.3803258833651,34.9496185365814,34.2565666109268,34.7144759189486,1699751.42755337,0.0,1.0
2006-06-08,55.4,55.67,54.72,55.57,1548100,34.2813184654145,34.4483934832062,33.8605369391242,34.386513846987,2501792.34169554,0.0,1.0
2006-06-09,55.49,55.64,54.83,55.2,1025300,34.3370101380117,34.4298295923404,33.9286045389652,34.1575591929761,1656926.35355626,0.0,1.0
2006-06-12,54.98,56.1,54.91,55.8,924000,34.021423993294,34.7144759189486,33.9781082479406,34.5288370102911,1493221.44805031,0.0,1.0
2006-06-13,54.09,54.95,54.01,54.95,1149500,33.4706952309435,34.0028601024282,33.4211915219681,34.0028601024282,1857638.58715782,0.0,1.0
2006-06-14,54.02,54.06,53.33,53.91,1293300,33.42737948559,33.4521313400777,33.0004099956778,33.359311885749,2090025.21511198,0.0,1.0
2006-06-15,54.55,54.56,53.66,54.1,838800,33.7553415575516,33.7615295211735,33.2046127952011,33.4768831945654,1355534.79504827,0.0,1.0
2006-06-16,54.77,54.9,54.33,54.33,803400,33.8914767572337,33.9719202843186,33.6192063578694,33.6192063578694,1298326.96035024,0.0,1.0
2006-06-19,54.12,55.0,54.02,54.8,629700,33.4892591218092,34.0337999205378,33.42737948559,33.9100406480995,1017620.72060312,0.0,1.0
2006-06-20,54.9,55.11,54.02,54.09,744100,33.9719202843186,34.1018675203789,33.42737948559,33.4706952309435,1202495.7570284,0.0,1.0
2006-06-21,55.02,55.25,54.65,54.75,672200,34.0461758477816,34.1884990110857,33.8172211937707,33.8791008299899,1086302.44305132,0.0,1.0
2006-06-22,54.86,55.12,54.52,55.07,553200,33.947168429831,34.1080554840008,33.7367776666858,34.0771156658912,893993.620196354,0.0,1.0
2006-06-23,54.61,54.83,54.4,54.74,460300,33.7924693392831,33.9286045389652,33.6625221032228,33.872912866368,743863.455127227,0.0,1.0
2006-06-26,54.84,54.94,54.43,54.7,441700,33.9347925025872,33.9966721388063,33.6810859940886,33.8481610118803,713805.101302837,0.0,1.0
2006-06-27,55.24,55.57,54.585,54.75,942500,34.1823110474638,34.386513846987,33.7769994302283,33.8791008299899,1523118.19782188,0.0,1.0
2006-06-28,55.41,55.55,55.05,55.4,461800,34.2875064290364,34.3741379197432,34.0647397386474,34.2813184654145,746287.515919516,0.0,1.0
2006-06-29,55.81,55.87,55.12,55.49,593000,34.535024973913,34.5721527556445,34.1080554840008,34.3370101380117,958312.033218435,0.0,1.0
2006-06-30,55.07,55.92,55.06,55.78,1222900,34.0771156658912,34.6030925737541,34.0709277022693,34.5164610830473,1976255.96192719,0.0,1.0
2006-07-03,55.23,55.32,54.88,55.11,379300,34.1761230838419,34.2318147564391,33.9595443570748,34.1018675203789,612964.172343595,0.0,1.0
2006-07-05,55.27,55.55,54.85,55.23,601900,34.2008749383295,34.3741379197432,33.9409804662091,34.1761230838419,972694.793919354,0.0,1.0
2006-07-06,55.88,56.47,55.27,55.27,737100,34.5783407192664,34.9434305729595,34.2008749383295,34.2008749383295,1191183.47333104,0.0,1.0
2006-07-07,55.48,56.04,55.44,55.8,587100,34.3308221743898,34.6773481372171,34.3060703199021,34.5288370102911,948777.394102096,0.0,1.0
2006-07-10,56.06,56.23,55.45,55.48,546400,34.6897240644609,34.7949194460335,34.312258283524,34.3308221743898,883004.544604642,0.0,1.0
2006-07-11,56.34,56.42,55.89,56.0,712900,34.8629870458746,34.9124907548499,34.5845286828883,34.6525962827294,1152075.29254877,0.0,1.0
2006-07-12,56.76,57.3,56.45,56.55,879500,35.122881517995,35.4570315535785,34.9310546457156,34.9929342819348,1421307.64454572,0.0,1.0
2006-07-13,56.44,56.9,55.98,56.71,730400,34.9248666820937,35.2095130087018,34.6402203554856,35.0919416998854,1180356.00179215,0.0,1.0
2006-07-14,55.56,56.33,55.4,56.19,624600,34.3803258833651,34.8567990822526,34.2813184654145,34.7701675915458,1009378.91390933,0.0,1.0
2006-07-17,55.55,55.89,55.35,55.4,517700,34.3741379197432,34.5845286828883,34.2503786473049,34.2813184654145,836624.181445503,0.0,1.0
2006-07-18,56.12,56.2,55.4,55.48,740300,34.7268518461924,34.7763555551677,34.2813184654145,34.3308221743898,1196354.80302126,0.0,1.0
2006-07-19,56.2,57.17,55.89,56.59,1581900,34.7763555551677,35.3765880264936,34.5845286828883,35.0176861364224,2556414.51154847,0.0,1.0
2006-07-20,56.11,56.7355,55.0,55.3,1895500,34.7206638825705,35.1077210071213,34.0337999205378,34.2194388291953,3063204.82118978,0.0,1.0
2006-07-21,56.07,56.38,55.35,56.0,1544500,34.6959120280828,34.8877389003622,34.2503786473049,34.6525962827294,2495974.59579405,0.0,1.0
2006-07-24,55.77,56.28,55.51,56.04,971500,34.5102731194253,34.8258592641431,34.3493860652555,34.6773481372171,1569983.37313948,0.0,1.0
2006-07-25,56.34,56.49,55.57,56.13,903200,34.8629870458746,34.9558065002033,34.386513846987,34.7330398098143,1459607.80506389,0.0,1.0
2006-07-26,56.15,56.34,55.76,56.15,778600,34.7454157370581,34.8629870458746,34.5040851558034,34.7454157370581,1258249.15525105,0.0,1.0
2006-07-27,55.29,56.35,55.25,56.3,872300,34.2132508655734,34.8691750094965,34.1884990110857,34.8382351913869,1409672.15274273,0.0,1.0
2006-07-28,55.99,56.1,55.5,55.53,668800,34.6464083191075,34.7144759189486,34.3431981016336,34.3617619924994,1080807.90525546,0.0,1.0
2006-07-31,54.97,55.85,54.97,55.84,843400,34.0152360296721,34.5597768284007,34.0152360296721,34.5535888647788,1362968.58147795,0.0,1.0
2006-08-01,55.01,55.21,54.53,54.7,792700,34.0399878841597,34.163747156598,33.7429656303078,33.8481610118803,1281035.32669857,0.0,1.0
2006-08-02,53.52,54.43,53.0,53.55,1795600,33.1179813044943,33.6810859940886,32.7962071961546,33.13654519536,2901762.3724233,0.0,1.0
2006-08-03,53.18,54.42,52.5,52.7,1281600,32.9075905413491,33.6748980304667,32.4868090150588,32.6105682874971,2071117.54093212,0.0,1.0
2006-08-04,53.11,53.4,52.57,53.32,1196800,32.8642747959957,33.0437257410313,32.5301247604122,32.9942220320559,1934077.30414135,0.0,1.0
2006-08-07,52.28,53.035,52.23,53.02,770500,32.3506738153767,32.8178650688313,32.3197339972671,32.8085831233984,1245159.22697269,0.0,1.0
2006-08-08,52.43,52.73,52.18,52.52,864400,32.4434932697054,32.6291321783629,32.2887941791575,32.4991849423027,1396905.43257001,0.0,1.0
2006-08-09,52.54,52.96,52.43,52.77,820400,32.5115608695465,32.771455341667,32.4434932697054,32.6538840328505,1325799.64932952,0.0,1.0
2006-08-10,52.83,53.05,52.439,52.48,741900,32.691011814582,32.8271470142642,32.4490624369651,32.474433087815,1198940.46786637,0.0,1.0
2006-08-11,52.53,52.8,52.17,52.48,1307900,32.5053729059246,32.6724479237163,32.2826062155356,32.474433087815,2113619.40682359,0.0,1.0
2006-08-14,52.87,53.43,52.66,53.43,539700,32.7157636690697,33.062289631897,32.5858164330095,33.062289631897,872177.073065749,0.0,1.0
2006-08-15,52.57,53.23,52.46,53.23,813400,32.5301247604122,32.9385303594587,32.4620571605712,32.9385303594587,1314487.36563217,0.0,1.0
2006-08-16,52.36,52.85,51.88,52.57,1123600,32.400177524352,32.7033877418259,32.1031552705,32.5301247604122,1815783.13747763,0.0,1.0
2006-08-17,53.03,53.14,52.28,52.4,729900,32.8147710870204,32.8828386868614,32.3506738153767,32.4249293788397,1179547.98152805,0.0,1.0
2006-08-18,53.82,54.0,53.52,53.7,1361800,33.3036202131517,33.4150035583462,33.1179813044943,33.2293646496887,2200723.9912932,0.0,1.0
2006-08-21,53.89,54.07,53.83,53.92,777600,33.3469359585051,33.4583193036996,33.3098081767736,33.3654998493709,1256633.11472286,0.0,1.0
2006-08-22,53.66,53.99,53.59,53.71,625400,33.2046127952011,33.4088155947243,33.1612970498477,33.2355526133107,1010671.74633189,0.0,1.0
2006-08-23,53.53,53.77,53.22,53.4,872400,33.2912442859079,33.4405044881985,33.0984498579492,33.2103950096671,1402758.38292316,0.27,1.0
2006-08-24,53.61,53.9,53.38,53.65,522700,33.3409976866714,33.5213537644393,33.1979566594762,33.3658743870532,840465.161341054,0.0,1.0
2006-08-25,53.91,54.0,53.14,53.52,813800,33.5275729395347,33.5835455153937,33.0486964571856,33.2850251108125,1308533.66806839,0.0,1.0
2006-08-28,53.61,53.96,53.5,53.95,919400,33.3409976866714,33.558668815012,33.2725867606216,33.5524496399165,1478331.10644149,0.0,1.0
2006-08-29,53.55,53.82,53.38,53.47,942300,33.3036826360988,33.4716003636758,33.1979566594762,33.2539292353352,1515152.71002807,0.0,1.0
2006-08-30,53.44,53.7,53.37,53.69,730800,33.2352717100489,33.3969702625304,33.1917374843808,33.390751087435,1175075.4541956,0.0,1.0
2006-08-31,53.96,54.05,53.32,53.37,957100,33.558668815012,33.6146413908709,33.1606416089036,33.1917374843808,1538950.07828491,0.0,1.0
2006-09-01,54.27,54.42,53.94,53.96,466900,33.7514632429707,33.8447508694023,33.5462304648211,33.558668815012,750742.651291635,0.0,1.0
2006-09-05,51.92,53.36,51.37,53.3,3376000,32.2899570955415,33.1855183092854,31.9479024652921,33.1482032587127,5428372.65101855,0.0,1.0
2006-09-06,51.88,51.92,51.5,51.91,1456000,32.2650803951598,32.2899570955415,32.0287517415329,32.2837379204461,2341146.49878051,0.0,1.0
2006-09-07,51.53,52.12,51.5,51.92,891200,32.0474092668192,32.4143405974504,32.0287517415329,32.2899570955415,1432987.47233049,0.0,1.0
2006-09-08,51.34,51.7,51.26,51.55,786300,31.9292449400058,32.1531352434418,31.8794915392423,32.0598476170101,1264315.58515873,0.0,1.0
2006-09-11,50.64,51.23,50.58,51.17,1382900,31.4939026833248,31.8608340139559,31.4565876327521,31.8235189633833,2223606.7947552,0.0,1.0
2006-09-12,51.1,51.18,50.48,50.89,1032200,31.7799847377152,31.8297381384787,31.3943958817977,31.6493820607109,1659705.64288547,0.0,1.0
2006-09-13,50.81,51.1,50.55,51.1,978800,31.5996286599473,31.7799847377152,31.4379301074658,31.7799847377152,1573842.16552635,0.0,1.0
2006-09-14,51.16,51.28,50.7,50.81,955400,31.8172997882878,31.8919298894332,31.5312177338974,31.5996286599473,1536216.59679595,0.0,1.0
2006-09-15,51.94,52.02,51.25,51.45,1101600,32.3023954457324,32.352148846496,31.8732723641468,31.9976558660557,1771296.00484657,0.0,1.0
2006-09-18,50.61,51.7,50.56,51.6,1850200,31.4752451580385,32.1531352434418,31.4441492825612,32.0909434924873,2974992.61816188,0.0,1.0
2006-09-19,51.45,51.49,50.6488,50.86,794500,31.9976558660557,32.0225325664375,31.4993755574088,31.6307245354245,1277500.61351725,0.0,1.0
2006-09-20,51.88,52.45,51.59,52.45,921700,32.2650803951598,32.6195733756,32.0847243173919,32.6195733756,1482029.34610302,0.0,1.0
2006-09-21,51.68,52.02,51.39,51.88,1134400,32.1406968932509,32.352148846496,31.960340815483,32.2650803951598,1824036.11828064,0.0,1.0
2006-09-22,51.63,51.94,51.46,51.62,749200,32.1096010177737,32.3023954457324,32.0038750411511,32.1033818426782,1204661.37148788,0.0,1.0
2006-09-25,51.98,52.15,51.51,51.76,710000,32.3272721461142,32.4329981227367,32.0349709166284,32.1904502940144,1141630.50421302,0.0,1.0
2006-09-26,52.71,52.77,51.8,52.1,801900,32.7812719280816,32.8185869786542,32.2153269943962,32.4019022472595,1289399.29764567,0.0,1.0
2006-09-27,52.91,53.0,52.54,52.72,1043100,32.9056554299904,32.9616280058494,32.675545951459,32.787491103177,1677232.08302057,0.0,1.0
2006-09-28,53.26,53.34,52.75,52.9,882300,33.1233265583309,33.1730799590945,32.8061486284633,32.899436254895,1418676.89277064,0.0,1.0
2006-09-29,53.45,53.47,53.01,53.04,1167500,33.2414908851444,33.2539292353352,32.9678471809448,32.9865047062312,1877258.61080099,0.0,1.0
2006-10-02,53.09,53.45,52.89,53.4,1508500,33.0176005817084,33.2414908851444,32.8932170797995,33.2103950096671,2425562.83888077,0.0,1.0
2006-10-03,52.42,53.2,52.39,53.0,1210400,32.6009158503137,33.0860115077583,32.5822583250274,32.9616280058494,1946238.82014006,0.0,1.0
2006-10-04,52.76,52.8,52.07,52.43,936800,32.8123678035588,32.8372445039405,32.3832447219732,32.6071350254091,1506309.09344614,0.0,1.0
2006-10-05,53.12,53.43,52.66,52.92,688800,33.0362581069947,33.2290525349535,32.7501760526043,32.9118746050859,1107542.3821154,0.0,1.0
2006-10-06,53.14,53.52,52.93,53.1,603200,33.0486964571856,33.2850251108125,32.9180937801813,33.0238197568038,969903.549494784,0.0,1.0
2006-10-09,53.6,53.6,52.9,53.06,612400,33.334778511576,33.334778511576,32.899436254895,32.9989430564221,984696.508140924,0.0,1.0
2006-10-10,52.8,53.54,52.66,53.45,727800,32.8372445039405,33.2974634610033,32.7501760526043,33.2414908851444,1170251.66333273,0.0,1.0
2006-10-11,53.16,53.31,52.64,52.81,637200,33.0611348073765,33.1544224338081,32.7377377024134,32.843463679036,1024573.179274,0.0,1.0
2006-10-12,53.28,53.53,53.09,53.28,505200,33.1357649085218,33.2912442859079,33.0176005817084,33.1357649085218,812326.381307634,0.0,1.0
2006-10-13,53.25,53.37,52.7,53.1,783600,33.1171073832355,33.1917374843808,32.7750527529861,33.0238197568038,1259974.17338215,0.0,1.0
2006-10-16,52.8,53.16,52.74,53.05,1281500,32.8372445039405,33.0611348073765,32.7999294533679,32.9927238813266,2060562.66359013,0.0,1.0
2006-10-17,52.55,52.79,52.45,52.65,799000,32.6817651265545,32.8310253288451,32.6195733756,32.7439568775089,1284736.29981156,0.0,1.0
2006-10-18,52.7,53.14,52.52,52.65,1096900,32.7750527529861,33.0486964571856,32.6631076012681,32.7439568775089,1763738.73249474,0.0,1.0
2006-10-19,50.38,50.45,48.96,49.8,9750000,31.3322041308433,31.3757383565114,30.4490812672903,30.9714919753076,15677320.3043338,0.0,1.0
2006-10-20,51.05,51.7,50.8,51.49,3205900,31.748888862238,32.1531352434418,31.5934094848519,32.0225325664375,5154863.7090937,0.0,1.0
2006-10-23,51.05,51.22,50.75,51.1,1535600,31.748888862238,31.8546148388605,31.5623136093747,31.7799847377152,2469137.74967538,0.0,1.0
2006-10-24,51.55,51.55,50.85,51.11,1482300,32.0598476170101,32.0598476170101,31.6245053603291,31.7862039128106,2383435.06534502,0.0,1.0
2006-10-25,51.61,51.82,51.31,51.75,1186600,32.0971626675828,32.2277653445871,31.9105874147195,32.184231118919,1907970.07929461,0.0,1.0
2006-10-26,52.47,52.52,51.77,51.85,1359000,32.6320117257909,32.6631076012681,32.1966694691099,32.2464228698734,2185177.26088099,0.0,1.0
2006-10-27,52.41,52.59,52.06,52.25,1036000,32.5946966752182,32.7066418269362,32.3770255468777,32.4951898736912,1665815.77797844,0.0,1.0
2006-10-30,52.21,52.45,51.88,52.2,878200,32.4703131733094,32.6195733756,32.2650803951598,32.4640939982139,1412084.37859138,0.0,1.0
2006-10-31,52.91,52.94,52.29,52.46,1176200,32.9056554299904,32.9243129552767,32.5200665740729,32.6257925506955,1891247.60430332,0.0,1.0
2006-11-01,52.5,52.91,52.4,52.81,1021500,32.6506692510772,32.9056554299904,32.5884775001228,32.843463679036,1642500.7888079,0.0,1.0
2006-11-02,53.02,53.03,52.35,52.4,1093100,32.9740663560403,32.9802855311357,32.5573816246456,32.5884775001228,1757628.59740177,0.0,1.0
2006-11-03,53.12,53.17,52.87,52.98,1321700,33.0362581069947,33.0673539824719,32.8807787296086,32.9491896556585,2125201.46115261,0.0,1.0
2006-11-06,53.09,53.26,52.87,52.98,1464400,33.0176005817084,33.1233265583309,32.8807787296086,32.9491896556585,2354653.11319655,0.0,1.0
2006-11-07,53.43,53.45,52.86,52.99,1434500,33.2290525349535,33.2414908851444,32.8745595545132,32.955408830754,2306575.99759659,0.0,1.0
2006-11-08,53.19,53.46,52.96,53.18,949000,33.0797923326628,33.2477100602398,32.9367513054676,33.0735731575674,1525925.84295516,0.0,1.0
2006-11-09,52.76,53.34,52.67,53.02,973300,32.8123678035588,33.1730799590945,32.7563952276998,32.9740663560403,1564998.54894442,0.0,1.0
2006-11-10,52.92,52.96,52.55,52.6,703600,32.9118746050859,32.9367513054676,32.6817651265545,32.7128610020317,1131339.75037223,0.0,1.0
2006-11-13,52.76,53.0,52.59,52.75,902900,32.8123678035588,32.9616280058494,32.7066418269362,32.8061486284633,1451800.25669569,0.0,1.0
2006-11-14,52.68,52.85,52.33,52.65,884700,32.7626144027952,32.8683403794178,32.5449432744547,32.7439568775089,1422535.92546093,0.0,1.0
2006-11-15,52.8,52.95,52.57,52.6,945400,32.8372445039405,32.9305321303722,32.6942034767453,32.7128610020317,1520137.29391971,0.0,1.0
2006-11-16,52.94,52.98,52.54,52.69,1195200,32.9243129552767,32.9491896556585,32.675545951459,32.7688335778907,1921798.27976818,0.0,1.0
2006-11-17,52.47,52.915,52.37,52.7,1064500,32.6320117257909,32.9087650175381,32.5698199748365,32.7750527529861,1711641.79117572,0.0,1.0
2006-11-20,52.12,52.49,52.06,52.33,1132300,32.5822583250274,32.8135598518934,32.5447499693193,32.7135375700054,1811276.41341756,0.27,1.0
2006-11-21,52.21,52.44,51.88,52.0,750000,32.6385208585894,32.7823028888034,32.4322249021953,32.5072416136113,1199732.67690821,0.0,1.0
2006-11-22,53.07,53.16,52.15,52.15,881000,33.1761406237376,33.2324031572996,32.6010125028814,32.6010125028814,1409285.98447485,0.0,1.0
2006-11-24,53.11,53.32,52.9,52.9,504400,33.2011461942096,33.3324254391876,33.0698669492315,33.0698669492315,806860.216310003,0.0,1.0
2006-11-27,52.8,53.13,52.68,53.0,991900,33.0073530230515,33.2136489794456,32.9323363116355,33.1323808754115,1586686.45630034,0.0,1.0
2006-11-28,52.92,53.03,52.6,52.85,1036700,33.0823697344675,33.1511350532656,32.8823251706915,33.0386099861415,1658350.488201,0.0,1.0
2006-11-29,53.0,53.07,52.78,52.8,709900,33.1323808754115,33.1761406237376,32.9948502378155,33.0073530230515,1135586.96978286,0.0,1.0
2006-11-30,52.97,53.19,52.66,52.95,856700,33.1136266975575,33.2511573351536,32.9198335263995,33.1011239123215,1370414.64574302,0.0,1.0
2006-12-01,50.89,52.09,50.48,51.35,3254900,31.8133370330131,32.5635041471734,31.557029935675,32.1009010934412,5206679.85342472,0.0,1.0
2006-12-04,51.77,52.04,50.85,50.88,1945100,32.3634595833973,32.5322471840833,31.7883314625411,31.8070856403951,3111466.70647222,0.0,1.0
2006-12-05,51.36,51.69,51.01,51.23,1233900,32.1071524860592,32.3134484424533,31.8883537444291,32.0258843820252,1973800.20004939,0.0,1.0
2006-12-06,51.06,51.3,50.9,51.15,1251200,31.9196107075191,32.0696441303512,31.8195884256311,31.9758732410811,2001474.03379674,0.0,1.0
2006-12-07,49.34,50.34,49.33,49.65,6414600,30.8443711772228,31.469510439023,30.8381197846047,31.0381643483808,10261073.6390606,0.0,1.0
2006-12-08,49.65,49.94,49.17,49.32,3215600,31.0381643483808,31.2194547343029,30.7380975027167,30.8318683919867,5143813.86115474,0.0,1.0
2006-12-11,49.98,50.14,49.73,49.98,1399500,31.2444603047749,31.3444825866629,31.0881754893248,31.2444603047749,2238701.17511073,0.0,1.0
2006-12-12,50.1,50.26,49.8,50.0,1115300,31.3194770161909,31.419499298079,31.1319352376509,31.2569630900109,1784082.47274098,0.0,1.0
2006-12-13,49.8,50.17,49.62,50.12,998700,31.1319352376509,31.3632367645169,31.0194101705268,31.3319798014269,1597564.03257097,0.0,1.0
2006-12-14,50.62,50.99,49.72,49.77,1916100,31.644549432327,31.8758509591931,31.0819240967068,31.1131810597968,3065077.04296511,0.0,1.0
2006-12-15,51.02,51.07,50.05,50.05,1527500,31.8946051370471,31.9258621001371,31.2882200531009,31.2882200531009,2443455.55196973,0.0,1.0
2006-12-18,50.63,51.25,50.24,51.2,1322700,31.650800824945,32.0383871672612,31.406996512843,32.0071302041712,2115848.54899533,0.0,1.0
2006-12-19,50.52,50.66,50.32,50.35,760000,31.582035506147,31.669555002799,31.457007653787,31.475761831641,1215729.11260032,0.0,1.0
2006-12-20,50.25,50.44,50.17,50.35,879800,31.413247905461,31.532024365203,31.3632367645169,31.475761831641,1407366.41219179,0.0,1.0
2006-12-21,50.0,50.4,49.83,50.28,813300,31.2569630900109,31.507018794731,31.1506894155049,31.432002083315,1300990.11483927,0.0,1.0
2006-12-22,49.9,50.78,49.65,50.78,865700,31.1944491638309,31.7445717142151,31.0381643483808,31.7445717142151,1384811.43786592,0.0,1.0
2006-12-26,50.35,50.49,49.88,49.94,477200,31.475761831641,31.563281328293,31.1819463785949,31.2194547343029,763349.911227465,0.0,1.0
2006-12-27,50.34,50.69,50.1654,50.34,787000,31.469510439023,31.688309180653,31.3603611239127,31.469510439023,1258919.48896902,0.0,1.0
2006-12-28,50.11,50.31,50.01,50.13,483800,31.3257284088089,31.450756261169,31.2632144826289,31.3382311940449,773907.558784259,0.0,1.0
2006-12-29,49.8,50.05,49.74,50.0,659000,31.1319352376509,31.2882200531009,31.0944268819428,31.2569630900109,1054165.11211002,0.0,1.0
2007-01-03,49.8,50.5,49.73,49.8,1277900,31.1319352376509,31.569532720911,31.0881754893248,31.1319352376509,2044184.51709467,0.0,1.0
2007-01-04,50.41,50.55,49.7,49.75,1402900,31.513270187349,31.600789684001,31.0694213114708,31.1006782745608,2244139.96324604,0.0,1.0
2007-01-05,50.07,50.35,49.86,50.25,892500,31.3007228383369,31.475761831641,31.1694435933589,31.413247905461,1427681.88552077,0.0,1.0
2007-01-08,50.54,50.59,49.8,50.03,986700,31.594538291383,31.625795254473,31.1319352376509,31.2757172678649,1578368.30974045,0.0,1.0
2007-01-09,50.42,50.64,50.15,50.64,735200,31.519521579967,31.657052217563,31.3507339792809,31.657052217563,1176057.95208389,0.0,1.0
2007-01-10,50.27,50.37,50.04,50.11,585700,31.425750690697,31.488264616877,31.2819686604829,31.3257284088089,936911.238486853,0.0,1.0
2007-01-11,50.49,50.6,50.1,50.34,761900,31.563281328293,31.632046647091,31.3194770161909,31.469510439023,1218768.43538182,0.0,1.0
2007-01-12,50.58,50.84,50.33,50.67,697900,31.619543861855,31.7820800699231,31.463259046405,31.675806395417,1116391.24695232,0.0,1.0
2007-01-16,50.61,50.7,50.27,50.6,549100,31.638298039709,31.6945605732711,31.425750690697,31.632046647091,878364.283853734,0.0,1.0
2007-01-17,50.77,50.9,50.44,50.69,716500,31.7383203215971,31.8195884256311,31.532024365203,31.688309180653,1146144.61733965,0.0,1.0
2007-01-18,52.15,52.23,50.82,51.0,2218700,32.6010125028814,32.6510236438254,31.7695772846871,31.8821023518111,3549129.18700833,0.0,1.0
2007-01-19,52.37,52.57,52.0,52.18,1091900,32.7385431404774,32.8635709928375,32.5072416136113,32.6197666807354,1746650.81322144,0.0,1.0
2007-01-22,52.3,52.65,52.3,52.33,911900,32.6947833921514,32.9135821337815,32.6947833921514,32.7135375700054,1458714.97076347,0.0,1.0
2007-01-23,52.37,52.67,52.03,52.2,1167100,32.7385431404774,32.9260849190175,32.5259957914653,32.6322694659714,1866944.0096261,0.0,1.0
2007-01-24,50.78,51.75,50.05,51.1,4509000,31.7445717142151,32.3509567981613,31.2882200531009,31.9446162779911,7212792.85357217,0.0,1.0
2007-01-25,50.18,50.98,49.98,50.89,2491400,31.3694881571349,31.8695995665751,31.2444603047749,31.8133370330131,3985351.98833217,0.0,1.0
2007-01-26,50.4,50.51,50.15,50.18,1622400,31.507018794731,31.575784113529,31.3507339792809,31.3694881571349,2595261.72668785,0.0,1.0
2007-01-29,51.28,51.32,50.25,50.5,1798300,32.0571413451152,32.0821469155872,31.413247905461,31.569532720911,2876639.03051205,0.0,1.0
2007-01-30,51.04,51.27,50.79,50.9,1542900,31.9071079222831,32.0508899524972,31.7508231068331,31.8195884256311,2468090.06293558,0.0,1.0
2007-01-31,51.04,51.39,51.01,51.05,1440100,31.9071079222831,32.1259066639132,31.8883537444291,31.9133593149011,2303646.70402069,0.0,1.0
2007-02-01,51.65,51.78,51.14,51.25,1137400,32.2884428719813,32.3697109760153,31.9696218484631,32.0383871672612,1819434.59562053,0.0,1.0
2007-02-02,51.88,51.95,51.47,51.55,891200,32.4322249021953,32.4759846505213,32.1759178048572,32.2259289458012,1425602.3488808,0.0,1.0
2007-02-05,51.45,51.89,51.23,51.88,923000,32.1634150196212,32.4384762948133,32.0258843820252,32.4322249021953,1476471.01438171,0.0,1.0
2007-02-06,51.16,51.54,51.13,51.46,871800,31.9821246336991,32.2196775531832,31.9633704558451,32.1696664122392,1394569.26363811,0.0,1.0
2007-02-07,51.2,51.3,50.82,51.14,788500,32.0071302041712,32.0696441303512,31.7695772846871,31.9696218484631,1261318.95432283,0.0,1.0
2007-02-08,50.81,51.3,50.63,51.15,1113400,31.7633258920691,32.0696441303512,31.650800824945,31.9758732410811,1781043.14995947,0.0,1.0
2007-02-09,50.73,51.01,50.7,50.81,507500,31.7133147511251,31.8883537444291,31.6945605732711,31.7633258920691,811819.111374557,0.0,1.0
2007-02-12,50.59,50.95,50.59,50.8,688600,31.625795254473,31.8508453887211,31.625795254473,31.7570744994511,1101514.56175866,0.0,1.0
2007-02-13,50.83,50.97,50.56,50.59,909800,31.7758286773051,31.8633481739571,31.607041076619,31.625795254473,1455355.71926812,0.0,1.0
2007-02-14,51.3,51.61,50.84,50.85,1596000,32.0696441303512,32.2634373015092,31.7820800699231,31.7883314625411,2553031.13646068,0.0,1.0
2007-02-15,52.1,52.9,51.3,51.55,2476500,32.5697555397914,33.0698669492315,32.0696441303512,32.2259289458012,3961517.29915092,0.0,1.0
2007-02-16,52.38,52.45,51.87,51.88,1809700,32.7447945330954,32.7885542814214,32.4259735095773,32.4322249021953,2894874.96720106,0.0,1.0
2007-02-20,53.3,54.06,52.27,52.5,2150000,33.3199226539516,33.7950284929198,32.6760292142974,32.8198112445114,3439233.67380355,0.0,1.0
2007-02-21,53.61,54.17,53.25,53.4,1856800,33.6825034257958,34.0343445360074,33.4563198549454,33.5505630094664,2955334.01248806,0.27,1.0
2007-02-22,53.21,53.55,52.93,53.4,795200,33.4311883470732,33.6448061639874,33.2552677919673,33.5505630094664,1265662.21818748,0.0,1.0
2007-02-23,53.09,53.2667,52.68,53.26,729100,33.3557938234564,33.4668122594821,33.0981958677657,33.4626027319135,1160455.63792818,0.0,1.0
2007-02-26,53.56,53.63,52.91,52.98,926400,33.6510890409554,33.6950691797319,33.2427020380312,33.2866821768077,1474483.75116811,0.0,1.0
2007-02-27,52.35,53.41,52.0,52.92,1623700,32.8908609278196,33.5568458864345,32.6709602339373,33.2489849149993,2584325.63338909,0.0,1.0
2007-02-28,52.9,53.34,52.25,52.25,1610700,33.2364191610631,33.512865747658,32.8280321581389,32.8280321581389,2563634.47539559,0.0,1.0
2007-03-01,52.99,53.46,52.25,52.26,1699800,33.2929650537757,33.5882602712748,32.8280321581389,32.834315035107,2705448.48902802,0.0,1.0
2007-03-02,53.05,54.0,52.65,53.04,2246700,33.3306623155841,33.9275356275503,33.0793472368615,33.324379438616,3575909.5895395,0.0,1.0
2007-03-05,53.51,54.11,52.75,52.95,1668500,33.6196746561151,33.996647274199,33.1421760065422,33.2678335459035,2655630.5470898,0.0,1.0
2007-03-06,54.53,54.65,53.66,53.91,1924200,34.2605281068577,34.3359226304745,33.7139178106361,33.8709897348377,3062609.70854672,0.0,1.0
2007-03-07,54.09,54.7,53.92,54.4,1513100,33.9840815202629,34.3673370153148,33.8772726118058,34.1788507062729,2408291.62769048,0.0,1.0
2007-03-08,54.45,54.75,54.2,54.37,924700,34.2102650911132,34.3987514001551,34.0531931669116,34.1600020753687,1471777.98435357,0.0,1.0
2007-03-09,54.63,54.69,54.34,54.69,952100,34.3233568765384,34.3610541383468,34.1411534444645,34.3610541383468,1515388.57889373,0.0,1.0
2007-03-12,54.51,54.8,54.3,54.57,915900,34.2479623529216,34.4301657849955,34.1160219365922,34.28565961473,1457771.66201951,0.0,1.0
2007-03-13,53.41,54.58,53.39,54.45,1422500,33.5568458864345,34.291942491698,33.5442801324983,34.2102650911132,2264090.17275111,0.0,1.0
2007-03-14,53.45,53.63,52.75,53.4,1215200,33.5819773943067,33.6950691797319,33.1421760065422,33.5505630094664,1934145.78413157,0.0,1.0
2007-03-15,53.75,54.0,53.38,53.54,879300,33.7704637033487,33.9275356275503,33.5379972555303,33.6385232870193,1399518.09413009,0.0,1.0
2007-03-16,53.48,53.7518,53.36,53.59,1168200,33.6008260252109,33.7715946212029,33.5254315015941,33.6699376718596,1859339.28984735,0.0,1.0
2007-03-19,53.57,53.78,53.43,53.64,720700,33.6573719179235,33.7893123342529,33.5694116403706,33.7013520566999,1147085.9666093,0.0,1.0
2007-03-20,53.55,53.69,53.26,53.63,899300,33.6448061639874,33.7327664415403,33.4626027319135,33.6950691797319,1431350.64488933,0.0,1.0
2007-03-21,53.74,53.98,53.16,53.55,1193700,33.7641808263806,33.9149698736141,33.3997739622328,33.6448061639874,1899925.79206538,0.0,1.0
2007-03-22,54.22,54.27,53.69,53.71,917900,34.0657589208477,34.097173305688,33.7327664415403,33.7453321954764,1460954.91709543,0.0,1.0
2007-03-23,54.31,54.52,54.0,54.25,741300,34.1223048135603,34.2542452298897,33.9275356275503,34.0846075517519,1179873.49389132,0.0,1.0
2007-03-26,54.65,54.69,54.25,54.41,1123200,34.3359226304745,34.3610541383468,34.0846075517519,34.1851335832409,1787716.05063905,0.0,1.0
2007-03-27,54.42,54.72,54.16,54.49,728500,34.191416460209,34.3799027692509,34.0280616590393,34.2353965989855,1159500.66140541,0.0,1.0
2007-03-28,55.2,56.37,54.2,54.3,2796800,34.6814808637181,35.4165774689817,34.0531931669116,34.1160219365922,4451463.89817246,0.0,1.0
2007-03-29,54.64,55.32,54.54,55.12,1287900,34.3296397535064,34.7568753873348,34.2668109838258,34.6312178479735,2049857.10614142,0.0,1.0
2007-03-30,54.66,55.1,54.32,54.77,1250100,34.3422055074426,34.6186520940374,34.1285876905284,34.4113171540913,1989693.58520645,0.0,1.0
2007-04-02,55.56,56.13,55.0,55.0,1508300,34.9076644345684,35.2657884217481,34.5558233243568,34.5558233243568,2400651.81550827,0.0,1.0
2007-04-03,55.74,55.92,55.58,55.81,1630100,35.0207562199936,35.1338480054187,34.9202301885045,35.06473635877,2594512.04963205,0.0,1.0
2007-04-04,55.68,55.84,55.52,55.82,1293800,34.9830589581852,35.0835849896742,34.8825329266961,35.0710192357381,2059247.70861539,0.0,1.0
2007-04-05,56.22,56.75,55.72,55.77,2438900,35.3223343144607,35.6553267937681,35.0081904660574,35.0396048508978,3881820.40233582,0.0,1.0
2007-04-09,55.34,56.31,55.14,56.16,2020400,34.769441141271,35.3788802071733,34.6437836019097,35.2846370526523,3215724.27769867,0.0,1.0
2007-04-10,55.4,55.61,55.22,55.47,1179400,34.8071384030794,34.9390788194087,34.6940466176542,34.8511185418558,1877165.51827252,0.0,1.0
2007-04-11,55.27,55.47,55.16,55.34,629100,34.7254610024945,34.8511185418558,34.6563493558458,34.769441141271,1001292.88413197,0.0,1.0
2007-04-12,54.94,55.28,54.7,55.05,1771200,34.5181260625484,34.7317438794626,34.3673370153148,34.5872377091971,2819090.69523851,0.0,1.0
2007-04-13,55.38,55.43,54.9,55.06,779700,34.7945726491432,34.8259870339836,34.4929945546761,34.5935205861652,1240991.99134907,0.0,1.0
2007-04-16,54.5,54.8,54.23,54.65,2080500,34.2416794759535,34.4301657849955,34.0720417978158,34.3359226304745,3311381.0927302,0.0,1.0
2007-04-17,54.53,54.7,54.25,54.4,1013300,34.2605281068577,34.3673370153148,34.0846075517519,34.1788507062729,1612796.18421702,0.0,1.0
2007-04-18,54.52,54.82,54.22,54.33,856400,34.2542452298897,34.4427315389316,34.0657589208477,34.1348705674964,1363069.82351076,0.0,1.0
2007-04-19,53.97,54.18,53.44,53.9,2245600,33.9086869966461,34.0406274129754,33.5756945173386,33.8647068578696,3574158.79924774,0.0,1.0
2007-04-20,54.5,54.61,53.72,54.0,1776700,34.2416794759535,34.3107911226022,33.7516150724445,33.9275356275503,2827844.6466973,0.0,1.0
2007-04-23,54.68,54.83,54.47,54.51,979600,34.3547712613787,34.4490144158997,34.2228308450493,34.2479623529216,1559158.33618769,0.0,1.0
2007-04-24,54.66,54.86,54.32,54.85,627700,34.3422055074426,34.4678630468039,34.1285876905284,34.4615801698358,999064.605578822,0.0,1.0
2007-04-25,55.11,55.14,54.6,54.69,714600,34.6249349710055,34.6437836019097,34.3045082456342,34.3610541383468,1137377.03862773,0.0,1.0
2007-04-26,54.8,55.15,54.57,54.99,647400,34.4301657849955,34.6500664788777,34.28565961473,34.5495404473887,1030419.66807668,0.0,1.0
2007-04-27,54.53,54.79,54.32,54.64,589400,34.2605281068577,34.4238829080274,34.1285876905284,34.3296397535064,938105.270874875,0.0,1.0
2007-04-30,54.96,55.26,54.53,54.63,1597600,34.5306918164845,34.7191781255264,34.2605281068577,34.3233568765384,2542784.15464829,0.0,1.0
2007-05-01,55.0,55.17,54.65,54.95,659300,34.5558233243568,34.6626322328139,34.3359226304745,34.5244089395164,1049360.03577843,0.0,1.0
2007-05-02,55.24,55.33,54.92,55.02,691200,34.7066123715903,34.7631582643029,34.5055603086122,34.5683890782929,1100132.95423942,0.0,1.0
2007-05-03,55.27,55.5,55.09,55.25,866600,34.7254610024945,34.86996717276,34.6123692170694,34.7128952485584,1379304.42439797,0.0,1.0
2007-05-04,55.55,55.63,55.18,55.29,719500,34.9013815576003,34.9516445733449,34.6689151097819,34.7380267564306,1145176.01356375,0.0,1.0
2007-05-07,55.87,55.9,55.56,55.64,449900,35.1024336205784,35.1212822514826,34.9076644345684,34.9579274503129,716073.229329158,0.0,1.0
2007-05-08,55.32,55.9,55.14,55.64,848400,34.7568753873348,35.1212822514826,34.6437836019097,34.9579274503129,1350336.80320707,0.0,1.0
2007-05-09,54.99,55.35,54.83,55.32,1552800,34.5495404473887,34.775724018239,34.4490144158997,34.7568753873348,2471479.24094758,0.0,1.0
2007-05-10,52.93,53.48,52.42,53.23,4118800,33.2552677919673,33.6008260252109,32.934841066596,33.4437541010093,6555595.50335839,0.0,1.0
2007-05-11,52.54,53.0,52.23,52.885,1465400,33.0102355902128,33.2992479307438,32.8154664042028,33.226994845611,2332370.99412969,0.0,1.0
2007-05-14,52.35,52.65,52.15,52.45,1255200,32.8908609278196,33.0793472368615,32.7652033884583,32.9536896975002,1997810.88565005,0.0,1.0
2007-05-15,52.08,52.59,52.05,52.33,1033800,32.7212232496818,33.0416499750531,32.7023746187776,32.8782951738834,1645424.54874524,0.0,1.0
2007-05-16,52.54,52.54,52.0,52.06,730200,33.0102355902128,33.0102355902128,32.6709602339373,32.7086574957457,1162206.42821994,0.0,1.0
2007-05-17,51.78,52.32,51.74,52.29,1216000,32.5327369406399,32.8720122969154,32.5076054327676,32.8531636660112,1935419.08616194,0.0,1.0
2007-05-18,51.77,52.0,51.67,51.83,1074900,32.5264540636718,32.6709602339373,32.4636252939912,32.5641513254802,1710840.44055548,0.0,1.0
2007-05-21,52.01,52.47,51.55,51.65,1912800,32.6772431109054,32.9662554514364,32.3882307703744,32.451059540055,3044465.15461394,0.0,1.0
2007-05-22,52.29,52.46,52.01,52.06,1096300,32.8531636660112,32.9599725744683,32.6772431109054,32.7086574957457,1744901.26986787,0.0,1.0
2007-05-23,52.02,52.3,51.92,52.16,921000,32.8531636660112,33.0299973035829,32.7900087954498,32.9415804847971,1458319.82840564,0.27,1.0
2007-05-24,51.91,52.23,51.91,52.01,1016800,32.7836933083937,32.98578889419,32.7836933083937,32.846848178955,1610010.42510625,0.0,1.0
2007-05-25,52.29,52.35,52.0,52.1,659500,33.0236818165268,33.0615747388636,32.8405326918989,32.9036875624603,1044258.33532413,0.0,1.0
2007-05-29,52.09,52.52,51.97,52.35,650700,32.8973720754041,33.1689380188179,32.8215862307305,33.0615747388636,1030324.33479213,0.0,1.0
2007-05-30,52.76,52.76,51.75,51.9,1002200,33.3205097081651,33.3205097081651,32.6826455154956,32.7773778213376,1586892.65149635,0.0,1.0
2007-05-31,52.71,52.93,52.4,52.4,984100,33.2889322728845,33.4278729881194,33.0931521741443,33.0931521741443,1558232.94585667,0.0,1.0
2007-06-01,53.04,53.15,52.74,52.79,1061700,33.4973433457369,33.5668137033544,33.3078787340529,33.3394561693335,1681105.49600247,0.0,1.0
2007-06-04,52.26,52.87,52.15,52.76,1090400,33.0047353553584,33.3899800657826,32.9352649977409,33.3205097081651,1726549.3386466,0.0,1.0
2007-06-05,51.71,52.27,51.48,52.26,1023800,32.657383567271,33.0110508424145,32.5121273649799,33.0047353553584,1621094.2891658,0.0,1.0
2007-06-06,50.87,51.59,50.87,51.46,1388000,32.1268826545557,32.5815977225974,32.1268826545557,32.4994963908677,2197771.90209233,0.0,1.0
2007-06-07,50.51,51.43,50.5,50.7,1695200,31.8995251205349,32.4805499296993,31.8932096334788,32.0195193746014,2684195.19339115,0.0,1.0
2007-06-08,51.21,51.22,50.54,50.54,896300,32.3416092144643,32.3479247015204,31.9184715817033,31.9184715817033,1419209.62236697,0.0,1.0
2007-06-11,51.3,51.63,51.2,51.22,1286600,32.3984485979695,32.6068596708219,32.3352937274082,32.3479247015204,2037214.21414409,0.0,1.0
2007-06-12,50.61,51.2,50.6,50.9,1403300,31.9626799910962,32.3352937274082,31.9563645040401,32.1458291157241,2221998.06210819,0.0,1.0
2007-06-13,51.19,51.19,50.78,51.11,1248200,32.328978240352,32.328978240352,32.0700432710505,32.278454343903,1976411.30273173,0.0,1.0
2007-06-14,50.94,51.18,50.88,51.04,974200,32.1710910639487,32.3226627532959,32.1331981416119,32.23424593451,1542557.19525817,0.0,1.0
2007-06-15,51.07,51.24,50.963,51.12,956000,32.2531923956784,32.3605556756327,32.1856166841778,32.2847698309591,1513739.14870336,0.0,1.0
2007-06-18,51.17,51.78,51.14,51.18,1028600,32.3163472662398,32.701591976664,32.2974008050714,32.3226627532959,1628694.65309234,0.0,1.0
2007-06-19,50.96,51.15,50.83,51.14,556300,32.1837220380609,32.3037162921275,32.1016207063312,32.2974008050714,880850.510903432,0.0,1.0
2007-06-20,50.51,51.32,50.51,51.1,770500,31.8995251205349,32.4110795720818,31.8995251205349,32.2721388568468,1220016.75112546,0.0,1.0
2007-06-21,50.54,50.59,50.2,50.5,1054700,31.9184715817033,31.950049016984,31.7037450217947,31.8932096334788,1670021.63194292,0.0,1.0
2007-06-22,50.12,50.52,50.12,50.15,1699600,31.6532211253456,31.905840607591,31.6532211253456,31.672167586514,2691162.19365715,0.0,1.0
2007-06-25,50.15,50.45,50.06,50.16,885700,31.672167586514,31.8616321981981,31.6153282030088,31.6784830735702,1402425.48536252,0.0,1.0
2007-06-26,49.91,50.57,49.91,50.15,1091300,31.5205958971668,31.9374180428717,31.5205958971668,31.672167586514,1727974.40688282,0.0,1.0
2007-06-27,51.19,51.39,49.81,49.86,1734100,32.328978240352,32.4552879814747,31.4574410266055,31.4890184618862,2745789.80937919,0.0,1.0
2007-06-28,50.95,51.29,50.86,51.19,1006200,32.1774065510048,32.3921331109134,32.1205671674996,32.328978240352,1593226.2881018,0.0,1.0
2007-06-29,50.62,51.19,50.55,50.97,984100,31.9689954781524,32.328978240352,31.9247870687594,32.1900375251171,1558232.94585667,0.0,1.0
2007-07-02,50.88,50.97,50.68,50.85,638400,32.1331981416119,32.1900375251171,32.0068884004892,32.1142516804435,1010848.40223036,0.0,1.0
2007-07-03,50.63,51.0,50.5,50.9,324300,31.9753109652085,32.2089839862855,31.8932096334788,32.1458291157241,513499.587787134,0.0,1.0
2007-07-05,50.43,50.95,50.31,50.58,755500,31.8490012240858,32.1774065510048,31.7732153794122,31.9437335299278,1196265.61385501,0.0,1.0
2007-07-06,50.82,51.0,50.15,50.32,765900,32.0953052192751,32.2089839862855,31.672167586514,31.7795308664683,1212733.06902919,0.0,1.0
2007-07-09,50.73,51.0,50.62,50.96,1031500,32.0384658357698,32.2089839862855,31.9689954781524,32.1837220380609,1633286.5396313,0.0,1.0
2007-07-10,50.08,50.59,50.08,50.3,1311700,31.6279591771211,31.950049016984,31.6279591771211,31.7668998923561,2076957.78384331,0.0,1.0
2007-07-11,50.57,50.59,50.0,50.1,1458600,31.9374180428717,31.950049016984,31.577435280672,31.6405901512334,2309560.58817858,0.0,1.0
2007-07-12,50.81,50.91,50.37,50.58,1408100,32.0889897322189,32.1521446027803,31.811108301749,31.9437335299278,2229598.42603473,0.0,1.0
2007-07-13,51.1,51.29,50.53,50.55,1773900,32.2721388568468,32.3921331109134,31.9121560946472,31.9247870687594,2808809.49360345,0.0,1.0
2007-07-16,50.55,51.15,50.47,51.13,1762100,31.9247870687594,32.3037162921275,31.8742631723104,32.2910853180152,2790125.26561736,0.0,1.0
2007-07-17,50.16,50.7,50.05,50.7,1432800,31.6784830735702,32.0195193746014,31.6090127159527,32.0195193746014,2268708.63207341,0.0,1.0
2007-07-18,49.94,50.32,49.64,50.06,1435700,31.5395423583352,31.7795308664683,31.3500777466512,31.6153282030088,2273300.51861236,0.0,1.0
2007-07-19,48.45,49.5,47.86,48.75,5034800,30.5985347869712,31.2616609278653,30.2259210506593,30.7879993986552,7972148.39528419,0.0,1.0
2007-07-20,47.84,48.39,47.76,48.34,3878200,30.213290076547,30.5606418646344,30.1627661800979,30.5290644293537,6140777.37081734,0.0,1.0
2007-07-23,47.29,47.99,47.02,47.86,2760300,29.8659382884596,30.308022382389,29.695420137944,30.2259210506593,4370684.28050826,0.0,1.0
2007-07-24,47.45,47.97,47.14,47.18,3062700,29.9669860813578,30.2953914082767,29.7712059826176,29.7964679308421,4849507.20788052,0.0,1.0
2007-07-25,47.5,47.83,47.3,47.53,2602500,29.9985635166384,30.2069745894909,29.8722537755157,30.0175099778068,4120822.31642312,0.0,1.0
2007-07-26,46.25,47.49,46.17,47.29,3693800,29.2091276346216,29.9922480295823,29.1586037381726,29.8659382884596,5848796.72330595,0.0,1.0
2007-07-27,45.9,46.46,45.87,46.3,2763500,28.9880855876569,29.3417528628005,28.9691391264885,29.2407050699023,4375751.18979262,0.0,1.0
2007-07-30,46.2,46.28,45.37,45.96,2965100,29.177550199341,29.22807409579,28.6533647736818,29.0259785099937,4694966.47470746,0.0,1.0
2007-07-31,46.1,46.87,46.03,46.5,2333900,29.1143953287796,29.600687832102,29.0701869193867,29.367014811025,3695518.61836692,0.0,1.0
2007-08-01,46.38,46.48,45.56,45.71,1874000,29.2912289663514,29.3543838369127,28.7733590277484,28.8680913335904,2967308.74965491,0.0,1.0
2007-08-02,46.68,46.75,46.34,46.55,1765100,29.4806935780354,29.5249019874284,29.2659670181268,29.3985922463057,2794875.49307145,0.0,1.0
2007-08-03,45.15,46.59,45.1,46.51,2314700,28.5144240584468,29.4238541945302,28.4828466231662,29.3733302980811,3665117.16266075,0.0,1.0
2007-08-06,46.64,46.64,44.9,45.21,2512500,29.4554316298109,29.4554316298109,28.3565368820435,28.5523169807837,3978315.49280041,0.0,1.0
2007-08-07,47.02,47.17,46.18,46.53,2444200,29.695420137944,29.790152443786,29.1649192252287,29.3859612721934,3870168.6477623,0.0,1.0
2007-08-08,48.49,48.77,47.17,47.25,2743000,30.6237967351957,30.8006303727675,29.790152443786,29.8406763402351,4343291.30218967,0.0,1.0
2007-08-09,47.56,48.5,47.42,48.0,2457500,30.0364564389752,30.6301122222519,29.9480396201894,30.3143378694452,3891227.98947544,0.0,1.0
2007-08-10,47.1,47.35,46.25,47.18,2122800,29.7459440343931,29.9038312107964,29.2091276346216,29.7964679308421,3361260.94651411,0.0,1.0
2007-08-13,46.58,47.35,45.75,47.13,1507700,29.4175387074741,29.9038312107964,28.8933532818149,29.7648904955615,2387305.97751052,0.0,1.0
2007-08-14,46.4,46.82,46.18,46.71,1165900,29.3038599404636,29.5691103968213,29.1649192252287,29.4996400392038,1846096.72957453,0.0,1.0
2007-08-15,46.67,47.12,46.26,46.39,1376900,29.4743780909793,29.7585750085053,29.2154431216778,29.2975444534075,2180196.06051219,0.0,1.0
2007-08-16,44.14,46.42,44.03,46.27,3339500,27.8765598657773,29.3164909145759,27.8070895081598,29.2217586087339,5287794.8609779,0.0,1.0
2007-08-17,46.28,46.28,44.97,45.27,2281500,29.22807409579,29.22807409579,28.4007452914364,28.5902099031205,3612547.97883549,0.0,1.0
2007-08-20,45.67,46.64,45.46,46.62,1388600,28.8428293853658,29.4554316298109,28.710204157187,29.4428006556986,2198721.94758315,0.0,1.0
2007-08-21,45.5,45.74,45.15,45.33,1182400,28.7354661054116,28.8870377947588,28.5144240584468,28.6281028254573,1872222.98057202,0.0,1.0
2007-08-22,46.54,47.59,45.37,45.47,3919000,29.5801624991695,30.2475275748921,28.8365271290787,28.9000857077189,6165965.45083621,0.2975,1.0
2007-08-23,46.6,46.89,46.1,46.55,935700,29.6182976463537,29.8026175244104,29.3005047531525,29.5865183570336,1472185.21876689,0.0,1.0
2007-08-24,46.72,46.8,46.29,46.5,561300,29.694567940722,29.7454148036342,29.4212660525689,29.5547390677134,883122.32905189,0.0,1.0
2007-08-27,46.59,46.95,46.33,46.33,699100,29.6119417884897,29.8407526715945,29.446689484025,29.446689484025,1099930.1981831,0.0,1.0
2007-08-28,45.49,46.72,45.45,46.4,821900,28.912797423447,29.694567940722,28.8873739919909,29.4911804890732,1293137.79128407,0.0,1.0
2007-08-29,46.26,46.3,45.5,45.88,696300,29.4021984789768,29.4276219104329,28.919153281311,29.1606758801439,1095524.81332413,0.0,1.0
2007-08-30,46.14,46.32,45.51,45.73,845400,29.3259281846086,29.440333626161,28.925509139175,29.0653380121836,1330111.55706479,0.0,1.0
2007-08-31,46.5,46.62,46.12,46.57,1085700,29.5547390677134,29.6310093620817,29.3132164688805,29.5992300727616,1708187.97906937,0.0,1.0
2007-09-04,46.48,46.51,46.23,46.31,857700,29.5420273519854,29.5610949255775,29.3831309053848,29.433977768297,1349463.7834096,0.0,1.0
2007-09-05,45.8,46.44,45.57,46.44,1153200,29.1098290172317,29.5166039205293,28.9636442863592,29.5166039205293,1814389.22120549,0.0,1.0
2007-09-06,45.86,46.2,45.72,45.94,626400,29.1479641644159,29.3640633317927,29.0589821543195,29.1988110273281,985547.527023168,0.0,1.0
2007-09-07,45.19,45.85,45.15,45.47,791000,28.7221216875262,29.1416083065518,28.6966982560701,28.9000857077189,1244521.22266176,0.0,1.0
2007-09-10,45.15,45.44,45.0,45.31,768700,28.6966982560701,28.8810181341268,28.6013603881098,28.7983919818945,1209435.47896346,0.0,1.0
2007-09-11,45.54,45.54,45.01,45.15,685900,28.9445767127671,28.9445767127671,28.6077162459738,28.6966982560701,1079161.95527649,0.0,1.0
2007-09-12,45.67,45.904,45.31,45.33,484300,29.0272028649994,29.1759299390176,28.7983919818945,28.8111036976226,761974.24542995,0.0,1.0
2007-09-13,45.52,46.17,45.36,46.17,536800,28.931864997039,29.3449957582006,28.8301712712146,29.3449957582006,844575.21153582,0.0,1.0
2007-09-14,45.34,45.83,45.26,45.32,656200,28.8174595554866,29.1288965908238,28.7666126925744,28.8047478397586,1032433.4087366,0.0,1.0
2007-09-17,45.29,45.53,45.05,45.35,698800,28.7856802661665,28.9382208549031,28.6331396774299,28.8238154133506,1099458.1926625,0.0,1.0
2007-09-18,45.95,45.95,45.07,45.36,601800,29.2051668851921,29.2051668851921,28.6458513931579,28.8301712712146,946843.074333561,0.0,1.0
2007-09-19,46.36,46.4,45.69,45.99,908900,29.4657570576171,29.4911804890732,29.0399145807275,29.2305903166482,1430019.39225951,0.0,1.0
2007-09-20,45.91,46.34,45.79,46.2,593300,29.179743453736,29.453045341889,29.1034731593677,29.3640633317927,933469.584583087,0.0,1.0
2007-09-21,46.45,46.6,45.91,46.39,1207700,29.5229597783933,29.6182976463537,29.179743453736,29.4848246312092,1900136.89078206,0.0,1.0
2007-09-24,46.17,46.82,46.17,46.37,1093400,29.3449957582006,29.7581265193622,29.3449957582006,29.4721129154811,1720302.78743157,0.0,1.0
2007-09-25,46.15,46.41,45.64,46.22,807700,29.3322840424726,29.4975363469372,29.0081352914073,29.3767750475207,1270796.1966421,0.0,1.0
2007-09-26,46.0,46.55,45.86,46.25,911400,29.2369461745122,29.5865183570336,29.1479641644159,29.3958426211128,1433952.77159789,0.0,1.0
2007-09-27,46.3,46.44,45.95,46.04,608100,29.4276219104329,29.5166039205293,29.2051668851921,29.2623696059683,956755.190266267,0.0,1.0
2007-09-28,46.41,46.73,46.15,46.25,723000,29.4975363469372,29.700923798586,29.3322840424726,29.3958426211128,1137533.30465797,0.0,1.0
2007-10-01,47.41,47.41,46.5,46.5,928000,30.1331221333397,30.1331221333397,29.5547390677134,29.5547390677134,1460070.41040469,0.0,1.0
2007-10-02,45.78,47.0,45.21,46.12,3310800,29.0971173015037,29.8725319609146,28.7348334032543,29.3132164688805,5209052.9253964,0.0,1.0
2007-10-03,44.5,45.92,44.48,45.81,2863400,28.2835674949086,29.1860993116,28.2708557791805,29.1161848750958,4505135.35900086,0.0,1.0
2007-10-04,44.58,45.25,44.01,44.67,2223500,28.3344143578207,28.7602568347104,27.9721304595714,28.391617078597,3498347.58355048,0.0,1.0
2007-10-05,45.41,45.55,44.21,44.35,2317200,28.8619505605348,28.9509325706311,28.0992476168518,28.1882296269482,3645770.64115275,0.0,1.0
2007-10-08,44.57,45.4,44.47,45.38,1815700,28.3280584999567,28.8555947026707,28.2644999213165,28.8428829869427,2856734.74587479,0.0,1.0
2007-10-09,46.05,46.18,44.54,44.65,3437400,29.2687254638323,29.3513516160647,28.3089909263647,28.3789053628689,5408239.2550917,0.0,1.0
2007-10-10,45.41,45.89,45.17,45.65,2576700,28.8619505605348,29.1670317380079,28.7094099717982,29.0144911492714,4054055.41647605,0.0,1.0
2007-10-11,45.0,45.68,44.9,45.68,1250300,28.6013603881098,29.0335587228634,28.5378018094695,29.0335587228634,1967161.67470796,0.0,1.0
2007-10-12,45.26,45.26,44.81,44.95,831300,28.7666126925744,28.7666126925744,28.4805990886933,28.5695810987897,1307927.29759636,0.0,1.0
2007-10-15,45.27,45.49,45.03,45.26,1189400,28.7729685504384,28.912797423447,28.6204279617018,28.7666126925744,1871344.55402516,0.0,1.0
2007-10-16,44.48,45.17,44.4,45.0,1226000,28.2708557791805,28.7094099717982,28.2200089162683,28.6013603881098,1928929.22753896,0.0,1.0
2007-10-17,44.29,44.92,44.15,44.9,2287800,28.150094479764,28.5505135251976,28.0611124696677,28.5378018094695,3599514.10013347,0.0,1.0
2007-10-18,43.05,43.75,42.27,42.61,3701400,27.361968104625,27.8068781551067,26.8662111912311,27.0823103586079,5823604.11322407,0.0,1.0
2007-10-19,41.72,42.81,41.7,42.65,2860900,26.5166390087098,27.2094275158884,26.5039272929817,27.107733790064,4501201.97966248,0.0,1.0
2007-10-22,42.16,42.2,41.6,42.05,1983000,26.7962967547268,26.8217201861829,26.4403687143415,26.7263823182226,3119956.49119883,0.0,1.0
2007-10-23,42.29,42.4,41.94,42.4,1390600,26.8789229069592,26.9488373434634,26.6564678817183,26.9488373434634,2187902.92317755,0.0,1.0
2007-10-24,42.03,42.2,41.38,42.18,1202700,26.7136706024945,26.8217201861829,26.3005398413329,26.8090084704549,1892270.13210531,0.0,1.0
2007-10-25,42.0,42.3,41.61,42.13,1278700,26.6946030289025,26.8852787648232,26.4467245722055,26.7772291811348,2011844.8639919,0.0,1.0
2007-10-26,41.7,42.21,41.22,42.2,1629000,26.5039272929817,26.828076044047,26.1988461155086,26.8217201861829,2562989.97688497,0.0,1.0
2007-10-29,41.7,41.91,41.37,41.8,1215100,26.5039272929817,26.6374003081262,26.2941839834689,26.567485871622,1911779.69362365,0.0,1.0
2007-10-30,42.5,42.8,41.4,41.43,1950700,27.0123959221037,27.2030716580244,26.313251557061,26.3323191306531,3069137.23014702,0.0,1.0
2007-10-31,43.11,43.31,42.37,42.65,2558900,27.4001032518092,27.5272204090897,26.9297697698714,27.107733790064,4026049.75558682,0.0,1.0
2007-11-01,42.03,42.99,42.01,42.88,1705900,26.7136706024945,27.3238329574409,26.7009588867665,27.2539185209366,2683980.72533337,0.0,1.0
2007-11-02,41.73,42.28,41.39,42.2,1411200,26.5229948665738,26.8725670490951,26.306895699197,26.8217201861829,2220313.96892576,0.0,1.0
2007-11-05,41.47,41.83,41.35,41.83,2255400,26.3577425621092,26.586553445214,26.2814722677409,26.586553445214,3548537.50390813,0.0,1.0
2007-11-06,41.5,41.66,41.39,41.51,1989400,26.3768101357012,26.4785038615256,26.306895699197,26.3831659935653,3130025.94230507,0.0,1.0
2007-11-07,40.74,41.46,40.74,41.3,1398700,25.8937649380354,26.3513867042451,25.8937649380354,26.2496929784207,2200647.07223388,0.0,1.0
2007-11-08,41.04,41.04,40.2,40.65,1790600,26.0844406739561,26.0844406739561,25.5505486133781,25.8365622172592,2817243.61731751,0.0,1.0
2007-11-09,41.04,41.53,40.58,40.58,1524500,26.0844406739561,26.3958777092933,25.792071212211,25.792071212211,2398574.7205409,0.0,1.0
2007-11-12,41.29,42.0,41.26,41.5,2105200,26.2433371205567,26.6946030289025,26.2242695469646,26.3768101357012,3312220.07325858,0.0,1.0
2007-11-13,42.07,42.12,41.34,41.69,1944100,26.7390940339506,26.7708733232707,26.2751164098768,26.4975714351177,3058753.10869372,0.0,1.0
2007-11-14,40.21,41.43,40.2,41.43,2746000,25.5569044712421,26.3323191306531,25.5505486133781,26.3323191306531,4320423.86527079,0.0,1.0
2007-11-15,39.59,40.31,39.49,40.13,2089800,25.1628412836726,25.6204630498823,25.0992827050323,25.5060576083299,3287990.45653419,0.0,1.0
2007-11-16,39.92,40.09,39.46,39.81,1741600,25.3725845931854,25.4806341768738,25.0802151314403,25.3026701566811,2740149.38228536,0.0,1.0
2007-11-19,38.88,39.75,38.86,39.75,1728700,24.9006621467816,25.4578528892636,24.8878531641958,25.4578528892636,2699199.54753842,0.2975,1.0
2007-11-20,38.98,39.08,38.51,38.86,1518900,24.9647070597105,25.0287519726395,24.6636959689444,24.8878531641958,2371616.93339279,0.0,1.0
2007-11-21,38.3,39.09,38.3,38.37,1435300,24.5292016517936,25.0351564639324,24.5292016517936,24.5740330908438,2241083.53709834,0.0,1.0
2007-11-23,38.89,38.89,38.403,38.48,378500,24.9070666380745,24.9070666380745,24.5951679121104,24.6444824950657,590991.513127375,0.0,1.0
2007-11-26,38.42,39.08,38.42,38.97,1222900,24.6060555473083,25.0287519726395,24.6060555473083,24.9583025684176,1909441.27187178,0.0,1.0
2007-11-27,39.1,39.21,38.42,39.0,1541800,25.0415609552253,25.1120103594472,24.6060555473083,24.9775160422963,2407373.09099019,0.0,1.0
2007-11-28,40.21,40.74,39.04,39.52,3805300,25.7524594887368,26.0918975272603,25.0031340074679,25.3105495895269,5941611.63779023,0.0,1.0
2007-11-29,39.92,40.18,39.79,40.18,1652400,25.5667292412428,25.7332460148581,25.4834708544351,25.7332460148581,2580064.40235581,0.0,1.0
2007-11-30,39.91,40.7,39.6,40.32,1507200,25.5603247499499,26.0662795620887,25.3617855198701,25.8229088929587,2353348.50352861,0.0,1.0
2007-12-03,39.43,39.99,39.3,39.72,1120500,25.2529091678909,25.6115606802931,25.1696507810832,25.4386394153849,1749553.4754537,0.0,1.0
2007-12-04,39.8,40.16,39.4,39.55,2138300,25.489875345728,25.7204370322723,25.2336956940122,25.3297630634056,3338750.73321075,0.0,1.0
2007-12-05,40.38,40.42,39.87,40.25,2052600,25.861335840716,25.8869538058876,25.5347067847783,25.7780774539084,3204938.38796632,0.0,1.0
2007-12-06,40.55,40.63,40.22,40.23,994200,25.9702121926953,26.0214481230385,25.7588639800297,25.7652684713226,1552348.11717632,0.0,1.0
2007-12-07,40.3,40.74,40.16,40.71,1262200,25.8100999103729,26.0918975272603,25.7204370322723,26.0726840533816,1970804.45936426,0.0,1.0
2007-12-10,40.27,40.88,40.19,40.63,1357700,25.7908864364942,26.1815604053609,25.739650506151,26.0214481230385,2119918.56637526,0.0,1.0
2007-12-11,39.16,40.41,39.16,40.41,1963500,25.0799879029827,25.8805493145947,25.0799879029827,25.8805493145947,3065817.26823144,0.0,1.0
2007-12-12,38.6,39.97,38.51,39.37,2756300,24.7213363905805,25.5987516977073,24.6636959689444,25.2144822201335,4303698.56706204,0.0,1.0
2007-12-13,38.66,38.83,38.41,38.49,1737400,24.7597633383378,24.8686396903171,24.5996510560154,24.6508869863586,2712783.76461692,0.0,1.0
2007-12-14,38.45,38.78,38.33,38.68,2114800,24.625269021187,24.8366172338526,24.5484151256723,24.7725723209236,3302057.73305621,0.0,1.0
2007-12-17,38.25,38.65,38.21,38.4,1819700,24.4971791953291,24.7533588470449,24.4715612301575,24.5932465647225,2841287.3353709,0.0,1.0
2007-12-18,38.9,38.93,38.33,38.45,1716400,24.9134711293674,24.932684603246,24.5484151256723,24.625269021187,2679994.27511711,0.0,1.0
2007-12-19,38.85,39.31,38.63,39.09,2999200,24.8814486729029,25.1760552723761,24.7405498644592,25.0351564639324,4682963.66227642,0.0,1.0
2007-12-20,39.09,39.25,38.76,38.76,2384700,25.0351564639324,25.1376283246187,24.8238082512668,24.8238082512668,3723480.74334175,0.0,1.0
2007-12-21,39.43,39.49,39.01,39.14,2438100,25.2529091678909,25.2913361156483,24.9839205335892,25.0671789203969,3806859.73092696,0.0,1.0
2007-12-24,39.67,39.78,39.32,39.5,381200,25.4066169589204,25.4770663631423,25.182459763669,25.2977406069412,595207.304634493,0.0,1.0
2007-12-26,39.65,39.74,39.5,39.5,976700,25.3938079763346,25.4514483979707,25.2977406069412,25.2977406069412,1525023.54259315,0.0,1.0
2007-12-27,39.26,39.66,39.01,39.13,2697200,25.1440328159116,25.4002124676275,24.9839205335892,25.060774429104,4211419.57518404,0.0,1.0
2007-12-28,39.47,39.65,39.13,39.17,1601800,25.2785271330625,25.3938079763346,25.060774429104,25.0863923942756,2501057.34670391,0.0,1.0
2007-12-31,39.4,39.52,39.2,39.2,1807800,25.2336956940122,25.3105495895269,25.1056058681543,25.1056058681543,2822706.62465434,0.0,1.0
2008-01-02,38.77,39.45,38.7,39.45,1697100,24.8302127425597,25.2657181504767,24.7853813035094,25.2657181504767,2649859.17286253,0.0,1.0
2008-01-03,38.89,39.2,38.71,39.07,1951600,24.9070666380745,25.1056058681543,24.7917857948023,25.0223474813466,3047236.55751489,0.0,1.0
2008-01-04,38.55,39.08,38.5,38.81,1904500,24.689313934116,25.0287519726395,24.6572914776515,24.8558307077313,2973694.41677962,0.0,1.0
2008-01-07,38.66,38.8,38.43,38.66,1527400,24.7597633383378,24.8494262164384,24.6124600386012,24.7597633383378,2384888.8696189,0.0,1.0
2008-01-08,37.86,38.9,37.82,38.77,1506900,24.2474040349061,24.9134711293674,24.2217860697345,24.8302127425597,2352880.08225005,0.0,1.0
2008-01-09,37.84,37.88,37.1944,37.61,1869600,24.2345950523203,24.2602130174919,23.8211210944509,24.0872917525837,2919201.40803948,0.0,1.0
2008-01-10,37.92,38.21,37.51,37.64,1684100,24.2858309826635,24.4715612301575,24.0232468396547,24.1065052264624,2629560.91745789,0.0,1.0
2008-01-11,37.46,37.95,37.12,37.95,1377700,23.9912243831903,24.3050444565422,23.7734716792318,24.3050444565422,2151146.65161317,0.0,1.0
2008-01-14,37.37,37.83,37.2,37.83,1388000,23.9335839615542,24.2281905610274,23.824707609575,24.2281905610274,2167229.11551069,0.0,1.0
2008-01-15,36.3,37.34,36.3,37.31,1714300,23.2483033932143,23.9143704876755,23.2483033932143,23.8951570137968,2676715.32616713,0.0,1.0
2008-01-16,37.1,37.4,36.2,36.21,2321500,23.760662696646,23.9527974354329,23.1842584802853,23.1906629715782,3624799.99398996,0.0,1.0
2008-01-17,37.26,37.78,37.07,37.28,2752500,23.8631345573323,24.196168104563,23.7414492227673,23.8759435399181,4297765.23086685,0.0,1.0
2008-01-18,36.74,37.62,36.48,37.58,2410000,23.5301010101017,24.0936962438766,23.3635842364864,24.068078278705,3762984.2711677,0.0,1.0
2008-01-22,35.87,36.75,35.78,36.38,2630300,22.9729102676197,23.5365055013946,22.9152698459837,23.2995393235574,4106961.63006324,0.0,1.0
2008-01-23,36.39,36.51,35.1,35.66,2813000,23.3059438148503,23.3827977103651,22.4797644380667,22.8384159504689,4392230.18871152,0.0,1.0
2008-01-24,35.68,37.25,34.0,35.15,4426600,22.8512249330547,23.8567300660394,21.7752703958481,22.5117868945312,6911712.10570578,0.0,1.0
2008-01-25,34.04,36.02,33.54,36.02,5040300,21.8008883610197,23.0689776370132,21.4806637963748,23.0689776370132,7869945.90123093,0.0,1.0
2008-01-28,35.8,35.8,33.8,34.15,3533100,22.9280788285694,22.9280788285694,21.6471805699901,21.8713377652415,5516597.39770234,0.0,1.0
2008-01-29,36.68,36.91,35.45,35.97,2826900,23.4916740623443,23.638977362081,22.7039216333181,23.0369551805487,4413933.70795186,0.0,1.0
2008-01-30,36.17,36.9,35.99,36.59,1950800,23.1650450064066,23.6325728707881,23.0497641631345,23.4340336407083,3045987.43410538,0.0,1.0
2008-01-31,36.17,36.42,35.36,35.65,2349000,23.1650450064066,23.325157288729,22.646281211682,22.832011459176,3667738.61119209,0.0,1.0
2008-02-01,36.0,36.73,35.7,36.4,2865900,23.0561686544274,23.5236965188088,22.8640339156405,23.3123483061432,4474828.47416577,0.0,1.0
2008-02-04,35.6,36.27,35.54,36.0,1267300,22.7999890027115,23.2290899193356,22.7615620549541,23.0561686544274,1978767.62109993,0.0,1.0
2008-02-05,35.19,35.34,34.81,35.11,1727900,22.5374048597028,22.6334722290962,22.2940341905727,22.4861689293596,2697950.4241289,0.0,1.0
2008-02-06,35.02,35.58,35.0,35.36,1225700,22.4285285077235,22.7871800201257,22.4157195251377,22.646281211682,1913813.20380509,0.0,1.0
2008-02-07,34.93,35.34,34.59,34.9,1704500,22.3708880860875,22.6334722290962,22.153135382129,22.3516746122088,2661413.56440055,0.0,1.0
2008-02-08,34.42,34.79,34.18,34.68,1424900,22.0442590301497,22.2812252079869,21.8905512391202,22.210775803765,2224844.93277463,0.0,1.0
2008-02-11,34.73,34.84,34.28,34.48,1458700,22.2427982602295,22.3132476644514,21.9545961520492,22.0826859779071,2277620.39682669,0.0,1.0
2008-02-12,36.07,36.07,34.93,35.15,2911300,23.1010000934777,23.1010000934777,22.3708880860875,22.5117868945312,4545716.22765581,0.0,1.0
2008-02-13,35.87,36.44,35.72,36.41,1409600,22.9729102676197,23.3379662713148,22.8768428982263,23.3187527974361,2200955.44756763,0.0,1.0
2008-02-14,35.63,35.95,35.61,35.94,1323000,22.8192024765902,23.0241461979629,22.8063934940044,23.01774170667,2065737.8384875,0.0,1.0
2008-02-15,35.99,36.14,35.46,35.64,2082800,23.0497641631345,23.1458315325279,22.710326124611,22.8256069678831,3252092.79667555,0.0,1.0
2008-02-19,37.05,37.25,36.02,36.08,3803100,23.7286402401815,23.8567300660394,23.0689776370132,23.1074045847705,5938176.54841406,0.0,1.0
2008-02-20,37.1,37.24,36.47,36.75,2098000,23.760662696646,23.8503255747465,23.3571797451935,23.5365055013946,3275826.14145636,0.0,1.0
2008-02-21,36.62,37.15,36.58,37.15,1959500,23.6437807305506,23.9859763555422,23.6179546456456,23.9859763555422,3034916.06599453,0.2975,1.0
2008-02-22,36.84,36.84,36.25,36.7,1256500,23.7858241975283,23.7858241975283,23.4048894451791,23.6954329003607,1946094.43068238,0.0,1.0
2008-02-25,37.91,38.04,36.55,36.79,3526900,24.4766719687377,24.560606744679,23.5985850819668,23.753541591397,5462539.15445578,0.0,1.0
2008-02-26,37.59,37.84,37.0,37.13,2380700,24.2700632894975,24.4314763201539,23.8891285371484,23.9730633130897,3687279.75417871,0.0,1.0
2008-02-27,37.28,37.7,37.09,37.44,2321000,24.0699111314836,24.3410850229863,23.9472372281847,24.1732154711036,3594815.10036912,0.0,1.0
2008-02-28,37.03,37.2,36.91,37.11,1233000,23.9084981008271,24.0182589616735,23.8310198461121,23.9601502706372,1909697.12139386,0.0,1.0
2008-02-29,37.08,37.44,36.71,36.71,2267600,23.9407807069584,24.1732154711036,23.7018894215869,23.7018894215869,3512108.02309222,0.0,1.0
2008-03-03,37.04,37.06,36.81,36.99,1588600,23.9149546220534,23.9278676645059,23.7664546338495,23.8826720159221,2460458.10790452,0.0,1.0
2008-03-04,36.94,37.11,36.79,36.8,1391000,23.8503894097908,23.9601502706372,23.753541591397,23.7599981126232,2154410.94554652,0.0,1.0
2008-03-05,37.21,37.55,36.82,37.0,1803500,24.0247154828998,24.2442372045925,23.7729111550758,23.8891285371484,2793299.88518557,0.0,1.0
2008-03-06,35.62,36.97,35.62,36.83,2221900,22.998128607925,23.8697589734696,22.998128607925,23.779367676302,3441326.87268857,0.0,1.0
2008-03-07,35.05,35.59,34.91,35.41,1705200,22.6301068980284,22.9787590442462,22.5397156008608,22.8625416621736,2641050.7148425,0.0,1.0
2008-03-10,35.29,35.63,34.76,34.76,1306200,22.7850634074585,23.0045851291513,22.442867782467,22.442867782467,2023070.86777344,0.0,1.0
2008-03-11,36.38,36.38,35.43,35.43,1804600,23.4888242211205,23.4888242211205,22.8754547046261,22.8754547046261,2795003.58902461,0.0,1.0
2008-03-12,36.9,36.96,36.2,36.45,2135400,23.8245633248858,23.8633024522433,23.3726068390479,23.5340198697043,3307353.79807335,0.0,1.0
2008-03-13,36.81,37.02,36.21,36.68,1881600,23.7664546338495,23.9020415796009,23.3790633602741,23.6825198579082,2914262.85775724,0.0,1.0
2008-03-14,36.46,37.22,36.03,37.0,1987200,23.5404763909305,24.031172004126,23.2628459782015,23.8891285371484,3077818.42630484,0.0,1.0
2008-03-17,35.89,36.4,35.76,35.76,2360700,23.1724546810339,23.501737263573,23.0885199050926,23.0885199050926,3656303.32074167,0.0,1.0
2008-03-18,36.4,36.57,35.87,36.25,1596800,23.501737263573,23.6114981244193,23.1595416385814,23.4048894451791,2473158.44561371,0.0,1.0
2008-03-19,36.91,37.45,36.5,36.67,1826900,23.8310198461121,24.1796719923299,23.5663024758356,23.6760633366819,2829542.31230691,0.0,1.0
2008-03-20,37.98,38.06,36.8,37.12,1815900,24.5218676173215,24.5735197871315,23.7599981126232,23.9666067918634,2812505.27391654,0.0,1.0
2008-03-24,38.4,38.45,37.7,38.26,1383500,24.7930415088243,24.8253241149555,24.3410850229863,24.7026502116567,2142794.78300762,0.0,1.0
2008-03-25,38.64,38.74,38.3,38.32,1470500,24.9479980182544,25.012563230517,24.7284762965617,24.7413893390142,2277542.26845877,0.0,1.0
2008-03-26,38.12,38.48,37.88,38.29,994300,24.6122589144891,24.8446936786343,24.4573024050589,24.7220197753354,1539993.38832271,0.0,1.0
2008-03-27,38.14,38.43,38.06,38.14,1122000,24.6251719569416,24.812411072503,24.5735197871315,24.6251719569416,1737777.91581825,0.0,1.0
2008-03-28,37.79,38.67,37.7,38.35,1021300,24.3991937140226,24.9673675819332,24.3410850229863,24.760758902693,1581811.57346273,0.0,1.0
2008-03-31,37.67,37.85,37.23,37.62,1879900,24.3217154593075,24.4379328413802,24.0376285253523,24.2894328531763,2911629.86091509,0.0,1.0
2008-04-01,39.24,39.24,37.63,37.95,1724400,25.3353892918298,25.3353892918298,24.2958893744025,24.5024980536427,2670788.09094206,0.0,1.0
2008-04-02,39.03,39.47,38.93,39.2,1020800,25.1998023460784,25.4838892800337,25.1352371338158,25.3095632069248,1581037.1626268,0.0,1.0
2008-04-03,38.95,39.09,38.6,38.81,720200,25.1481501762684,25.2385414734359,24.9221719333494,25.0577588791008,1115461.36806801,0.0,1.0
2008-04-04,39.03,39.17,38.83,38.94,932200,25.1998023460784,25.290193643246,25.0706719215533,25.1416936550421,1443811.56250069,0.0,1.0
2008-04-07,39.14,39.35,38.97,39.24,708500,25.2708240795672,25.4064110253186,25.1610632187209,25.3353892918298,1097340.15450734,0.0,1.0
2008-04-08,38.93,39.16,38.72,39.11,527000,25.1352371338158,25.2837371220197,24.9996501880645,25.2514545158885,816229.021066149,0.0,1.0
2008-04-09,38.5,39.33,38.46,38.93,1542800,24.8576067210868,25.3934979828661,24.8317806361818,25.1352371338158,2389522.07533369,0.0,1.0
2008-04-10,38.35,38.51,38.2,38.42,717600,24.760758902693,24.8640632423131,24.6639110842991,24.8059545512768,1111434.43172119,0.0,1.0
2008-04-11,35.89,37.945,35.8,37.945,3122000,23.1724546810339,24.4992697930296,23.1143459899976,24.4992697930296,4835421.2595228,0.0,1.0
2008-04-14,36.18,36.59,35.76,35.76,1682100,23.3596937965954,23.6244111668719,23.0885199050926,23.0885199050926,2605272.9342227,0.0,1.0
2008-04-15,36.03,36.31,35.79,36.31,1644000,23.2628459782015,23.4436285725367,23.1078894687714,23.4436285725367,2546262.82852514,0.0,1.0
2008-04-16,35.99,36.26,35.87,36.26,2373800,23.2370198932965,23.4113459664054,23.1595416385814,23.4113459664054,3676592.88464292,0.0,1.0
2008-04-17,35.69,36.2,35.69,35.81,1429800,23.0433242565088,23.3726068390479,23.0433242565088,23.1208025112239,2214505.22641438,0.0,1.0
2008-04-18,35.53,36.22,35.32,36.0,1891900,22.9400199168887,23.3855198815004,22.8044329711373,23.2434764145227,2930215.72097732,0.0,1.0
2008-04-21,35.76,35.85,35.5,35.52,1652300,23.0885199050926,23.1466285961289,22.9206503532099,22.9335633956624,2559118.04840151,0.0,1.0
2008-04-22,35.41,35.81,35.25,35.68,1194300,22.8625416621736,23.1208025112239,22.7592373225535,23.0368677352825,1849757.72269317,0.0,1.0
2008-04-23,35.23,35.55,34.92,35.26,1703100,22.746324280101,22.9529329593412,22.5461721220871,22.7656938437798,2637798.18933161,0.0,1.0
2008-04-24,34.75,35.55,34.25,35.34,2093100,22.4364112612407,22.9529329593412,22.1135851999279,22.8173460135898,3241838.64135399,0.0,1.0
2008-04-25,34.74,34.86,34.5,34.86,1391000,22.4299547400144,22.5074329947295,22.2749982305843,22.5074329947295,2154410.94554652,0.0,1.0
2008-04-28,36.35,37.29,36.08,36.85,4149800,23.4694546574417,24.0763676527098,23.2951285843328,23.7922807187545,6427300.17385257,0.0,1.0
2008-04-29,37.36,37.93,36.31,36.35,3721300,24.1215633012936,24.4895850111902,23.4436285725367,23.4694546574417,5763630.08746387,0.0,1.0
2008-04-30,37.38,37.9,37.29,37.57,1738700,24.1344763437461,24.4702154475114,24.0763676527098,24.257150247045,2692936.24084955,0.0,1.0
2008-05-01,38.32,38.46,37.4,37.4,1858200,24.7413893390142,24.8317806361818,24.1473893861986,24.1473893861986,2878020.4306359,0.0,1.0
2008-05-02,38.17,38.76,37.94,38.6,1361500,24.6445415206204,25.0254762729695,24.4960415324165,24.9221719333494,2108720.70622687,0.0,1.0
2008-05-05,38.22,38.39,37.84,38.1,924000,24.6768241267516,24.786584987598,24.4314763201539,24.5993458720366,1431111.2247915,0.0,1.0
2008-05-06,38.31,38.43,37.75,38.28,1075100,24.7349328177879,24.812411072503,24.3733676291176,24.7155632541092,1665138.17940838,0.0,1.0
2008-05-07,38.01,38.48,37.96,38.41,1158000,24.5412371810003,24.8446936786343,24.508954574869,24.7994980300505,1793535.49600493,0.0,1.0
2008-05-08,37.54,37.9,37.22,37.8,2570000,24.2377806833662,24.4702154475114,24.031172004126,24.4056502352489,3980471.69666035,0.0,1.0
2008-05-09,36.99,37.35,36.71,37.32,1460900,23.8826720159221,24.1151067800673,23.7018894215869,24.0957372163886,2262673.58040899,0.0,1.0
2008-05-12,37.2,37.24,36.88,37.09,810900,24.0182589616735,24.0440850465785,23.8116502824333,23.9472372281847,1255939.49370501,0.0,1.0
2008-05-13,37.24,37.48,37.02,37.22,723400,24.0440850465785,24.1990415560087,23.9020415796009,24.031172004126,1120417.59741794,0.0,1.0
2008-05-14,37.26,37.5,37.09,37.3,974800,24.056998089031,24.2119545984612,23.9472372281847,24.0828241739361,1509791.3657216,0.0,1.0
2008-05-15,37.33,37.51,37.03,37.25,1215400,24.1021937376148,24.2184111196874,23.9084981008271,24.0505415678048,1882437.85996926,0.0,1.0
2008-05-16,37.47,37.59,37.04,37.47,962400,24.1925850347824,24.2700632894975,23.9149546220534,24.1925850347824,1490585.97699063,0.0,1.0
2008-05-19,37.65,37.98,37.26,37.41,980800,24.308802416855,24.5218676173215,24.056998089031,24.1538459074249,1519084.29575271,0.0,1.0
2008-05-20,37.22,37.61,37.01,37.58,769400,24.031172004126,24.28297633195,23.8955850583746,24.2636067682712,1191663.39432314,0.0,1.0
2008-05-21,36.37,37.21,36.36,37.21,943400,23.6744492063753,24.221233295827,23.6679398719771,24.221233295827,1449303.327013,0.2975,1.0
2008-05-22,36.83,36.9,36.24,36.38,757000,23.9738785886941,24.0194439294817,23.5898278591983,23.6809585407736,1162945.32388047,0.0,1.0
2008-05-23,36.51,36.79,36.18,36.79,1118200,23.7655798879506,23.9478412511012,23.5507718528089,23.9478412511012,1717840.76771882,0.0,1.0
2008-05-27,39.93,40.28,36.44,36.45,8369200,25.9917722521465,26.2195989560847,23.720014547163,23.7265238815612,12857228.5397892,0.0,1.0
2008-05-28,38.84,40.0,38.45,39.7,3616900,25.282254802739,26.0373375929341,25.0283907612079,25.8420575609871,5556482.08975336,0.0,1.0
2008-05-29,40.23,40.75,38.5,38.96,4310000,26.1870522840935,26.5255376728016,25.0609374331991,25.3603668155178,6621260.6947488,0.0,1.0
2008-05-30,39.19,40.2,39.0675,39.96,3388600,25.5100815066772,26.1675242808988,25.4303421602988,26.0113002553412,5205754.98613127,0.0,1.0
2008-06-02,38.92,39.05,38.41,39.01,2161100,25.3343294779249,25.4189508251019,25.002353423615,25.392913487509,3320001.50520223,0.0,1.0
2008-06-03,38.35,38.83,38.2,38.41,2028400,24.9632974172256,25.2757454683408,24.8656574012521,25.002353423615,3116140.41606229,0.0,1.0
2008-06-04,38.6,38.8,38.22,38.39,1138100,25.1260307771814,25.2562174651461,24.8786760700486,24.9893347548185,1748412.2498129,0.0,1.0
2008-06-05,38.59,38.95,38.17,38.85,1625300,25.1195214427832,25.3538574811196,24.8461293980574,25.2887641371373,2496875.87173439,0.0,1.0
2008-06-06,37.46,38.3,37.46,38.2,1330400,24.3839666557828,24.9307507452344,24.3839666557828,24.8656574012521,2043834.15969694,0.0,1.0
2008-06-09,37.31,37.87,37.08,37.47,1205800,24.2863266398093,24.6508493661104,24.1366119486499,24.390475990181,1852416.73914805,0.0,1.0
2008-06-10,37.62,38.1,37.19,37.19,1186500,24.4881160061545,24.8005640572697,24.2082146270305,24.2082146270305,1822767.01028294,0.0,1.0
2008-06-11,37.01,37.93,37.01,37.42,1381000,24.0910466078623,24.6899053724998,24.0910466078623,24.3579293181899,2121568.68200652,0.0,1.0
2008-06-12,37.15,37.66,36.96,37.36,952800,24.1821772894376,24.5141533437475,24.0584999358711,24.3188733118005,1463744.12760015,0.0,1.0
2008-06-13,38.33,38.33,37.05,37.42,1728200,24.9502787484291,24.9502787484291,24.1170839454552,24.3579293181899,2654956.55050229,0.0,1.0
2008-06-16,35.87,38.15,35.68,38.15,4411100,23.3489824864637,24.8331107292609,23.2253051328972,24.8331107292609,6776576.11382979,0.0,1.0
2008-06-17,35.15,36.53,35.14,36.49,3603500,22.8803104097909,23.7785985567471,22.8738010753926,23.7525612191542,5535896.26763973,0.0,1.0
2008-06-18,34.47,35.56,34.33,35.1,2962800,22.437675670711,23.1471931201184,22.3465449891357,22.8477637377997,4551617.44464077,0.0,1.0
2008-06-19,34.4,34.73,34.24,34.24,1796300,22.3921103299233,22.606918365065,22.2879609795516,22.2879609795516,2759575.54199009,0.0,1.0
2008-06-20,33.75,34.5,33.66,33.76,2661900,21.9690035940382,22.4572036739057,21.9104195844541,21.9755129284364,4089358.20031364,0.0,1.0
2008-06-23,33.44,33.99,33.36,33.75,1675300,21.7672142276929,22.1252276195958,21.7151395525071,21.9690035940382,2573688.64081501,0.0,1.0
2008-06-24,33.31,33.48,33.01,33.3,1221600,21.6825928805159,21.7932515652859,21.4873128485689,21.6760835461177,1876689.57417752,0.0,1.0
2008-06-25,33.53,33.81,33.28,33.49,1389400,21.825798237277,22.0080596004276,21.6630648773212,21.7997608996841,2134473.22721206,0.0,1.0
2008-06-26,32.89,33.31,32.89,33.23,1327900,21.4092008357901,21.6825928805159,21.4092008357901,21.63051820533,2039993.52124291,0.0,1.0
2008-06-27,32.48,33.02,32.48,33.02,1702900,21.1423181254625,21.4938221829671,21.1423181254625,21.4938221829671,2616089.2893475,0.0,1.0
2008-06-30,32.78,33.15,32.47,32.61,1311900,21.3375981574095,21.5784435301442,21.1358087910643,21.2269394726395,2015413.43513711,0.0,1.0
2008-07-01,32.66,32.8,32.31,32.8,1274100,21.2594861446307,21.350616826206,21.0316594406925,21.350616826206,1957342.98171217,0.0,1.0
2008-07-02,32.68,32.81,32.46,32.78,1252500,21.2725048134272,21.3571261606042,21.129299456666,21.3375981574095,1924159.86546934,0.0,1.0
2008-07-03,32.87,33.15,32.68,32.81,908700,21.3961821669936,21.5784435301442,21.2725048134272,21.3571261606042,1395995.26527105,0.0,1.0
2008-07-07,33.4,33.66,32.87,32.94,1760100,21.7411768901,21.9104195844541,21.3961821669936,21.4417475077812,2703963.09717572,0.0,1.0
2008-07-08,33.76,33.79,33.17,33.37,1320000,21.9755129284364,21.9950409316311,21.5914621989406,21.7216488869053,2027857.10372817,0.0,1.0
2008-07-09,33.61,34.04,33.5,33.68,985200,21.8778729124629,22.1577742915869,21.8062702340823,21.9234382532505,1513518.80196439,0.0,1.0
2008-07-10,33.66,33.71,33.28,33.67,984600,21.9104195844541,21.9429662564452,21.6630648773212,21.9169289188523,1512597.04873542,0.0,1.0
2008-07-11,33.51,33.78,33.18,33.31,1107300,21.8127795684806,21.9885315972329,21.5979715333389,21.6825928805159,1701095.58405924,0.0,1.0
2008-07-14,33.96,34.21,33.49,33.6,1204800,22.1056996164011,22.2684329763569,21.7997608996841,21.8713635780647,1850880.48376644,0.0,1.0
2008-07-15,33.44,33.95,33.11,33.71,1631800,21.7672142276929,22.0991902820028,21.5524061925512,21.9429662564452,2506861.53171487,0.0,1.0
2008-07-16,34.02,34.2,33.37,33.37,1605500,22.1447556227905,22.2619236419587,21.7216488869053,21.7216488869053,2466458.01517847,0.0,1.0
2008-07-17,34.83,35.0,33.7,34.13,2087300,22.6720117090474,22.7826703938174,21.936456922047,22.216358301171,3206625.85803925,0.0,1.0
2008-07-18,35.0,35.11,34.32,35.11,1456400,22.7826703938174,22.8542730721979,22.3400356547375,22.8542730721979,2237402.33778008,0.0,1.0
2008-07-21,34.42,35.14,34.1,35.14,1075800,22.4051289987198,22.8738010753926,22.1968302979763,22.8738010753926,1652703.53953846,0.0,1.0
2008-07-22,34.95,35.0,34.23,34.43,887000,22.7501237218262,22.7826703938174,22.2814516451534,22.411638333118,1362658.52349007,0.0,1.0
2008-07-23,36.85,36.94,35.32,35.55,2369300,23.9868972574906,24.0454812670747,22.9909690945608,23.1406837857202,3639849.8756539,0.0,1.0
2008-07-24,36.23,37.22,36.11,36.84,1473800,23.5833185248001,24.2277426302252,23.5052065120213,23.9803879230923,2264133.18142013,0.0,1.0
2008-07-25,36.33,36.8,36.19,36.38,1260300,23.6484118687824,23.9543505854994,23.5572811872071,23.6809585407736,1936142.65744592,0.0,1.0
2008-07-28,36.02,36.33,35.94,36.18,941500,23.4466225024372,23.6484118687824,23.3945478272513,23.5507718528089,1446384.44178793,0.0,1.0
2008-07-29,36.76,36.89,36.06,36.09,1329900,23.9283132479065,24.0129345950835,23.4726598400301,23.4921878432248,2043066.03200613,0.0,1.0
2008-07-30,36.96,37.125,36.51,36.92,989000,24.0584999358711,24.165903953442,23.7655798879506,24.0324625982782,1519356.57241452,0.0,1.0
2008-07-31,36.77,36.94,36.35,36.81,1269600,23.9348225823047,24.0454812670747,23.6614305375789,23.9608599198976,1950429.83249491,0.0,1.0
2008-08-01,36.45,36.9,35.9,36.9,719800,23.7265238815612,24.0194439294817,23.3685104896584,24.0194439294817,1105796.6236845,0.0,1.0
2008-08-04,36.88,37.05,36.38,36.39,792400,24.0064252606853,24.1170839454552,23.6809585407736,23.6874678751718,1217328.76438955,0.0,1.0
2008-08-05,37.6,37.6,37.0,37.23,845200,24.4750973373581,24.4750973373581,24.0845372734641,24.2342519646234,1298443.04853867,0.0,1.0
2008-08-06,40.23,40.63,37.22,37.56,4434400,26.1870522840935,26.4474256600228,24.2277426302252,24.4490599997651,6812370.86422136,0.0,1.0
2008-08-07,40.48,41.33,39.0601,39.92,4114800,26.3497856440493,26.9030790678992,25.4255252528441,25.9852629177483,6321383.64425809,0.0,1.0
2008-08-08,40.58,40.58,39.74,40.3,2231800,26.4148789880317,26.4148789880317,25.8680948985801,26.2326176248811,3428614.76068222,0.0,1.0
2008-08-11,41.34,41.53,40.03,40.47,2730400,26.9095884022974,27.0332657558639,26.0568655961288,26.3432763096511,4194591.69395409,0.0,1.0
2008-08-12,40.85,41.49,40.65,41.22,1667600,26.590631016784,27.0072284182709,26.4604443288193,26.8314763895186,2561859.47437659,0.0,1.0
2008-08-13,40.78,41.15,40.37,40.6,1181100,26.5450656759963,26.785911048731,26.2781829656688,26.4278976568281,1814471.23122223,0.0,1.0
2008-08-14,41.19,41.55,40.34,40.64,839100,26.8119483863239,27.0462844246603,26.2586549624741,26.4539349944211,1289071.89071084,0.0,1.0
2008-08-15,41.62,41.88,41.19,41.2,1501800,27.091849765448,27.261092459802,26.8119483863239,26.8184577207221,2307148.33210527,0.0,1.0
2008-08-18,37.71,38.74,37.3,37.52,5955600,24.5467000157386,25.2171614587567,24.2798173054111,24.4230226621722,9149322.55072993,0.0,1.0
2008-08-19,37.79,37.91,37.33,37.59,2891800,24.5987746909245,24.6768867037033,24.2993453086058,24.4685880029598,4442543.31254631,0.0,1.0
2008-08-20,37.89,38.01,37.4,37.79,1829800,24.6638680349068,24.7419800476856,24.3449106493934,24.5987746909245,2811040.0972741,0.0,1.0
2008-08-21,37.3,37.59,36.96,37.58,1833500,24.4734700037585,24.6637463120987,24.2503874353596,24.657185060087,2794436.17882945,0.2975,1.0
2008-08-22,37.44,37.61,37.24,37.5,963500,24.5653275319228,24.6768688161222,24.4341024916881,24.6046950439931,1468469.73455259,0.0,1.0
2008-08-25,36.6,37.5,36.51,37.36,1156400,24.0141823629373,24.6046950439931,23.9551310948317,24.5128375158289,1762468.50133535,0.0,1.0
2008-08-26,36.23,36.7,36.0,36.38,1327100,23.7714160385032,24.0797948830546,23.6205072422334,23.8698348186792,2022632.26229864,0.0,1.0
2008-08-27,36.5,36.66,35.99,35.99,1197000,23.94856984282,24.0535498750077,23.6139459902217,23.6139459902217,1824346.93540161,0.0,1.0
2008-08-28,36.55,36.87,36.3,36.65,1195800,23.9813761028786,24.1913361672541,23.8173448025854,24.046988622996,1822518.01616813,0.0,1.0
2008-08-29,36.09,36.54,36.05,36.4,971800,23.679558510339,23.9748148508669,23.6533135022921,23.8829573227027,1481119.75925086,0.0,1.0
2008-09-02,36.76,37.49,36.47,36.47,1182800,24.119162395125,24.5981337919814,23.9288860867848,23.9288860867848,1802704.72447203,0.0,1.0
2008-09-03,36.83,37.06,36.62,36.76,1266800,24.1650911592071,24.315999955477,24.0273048669608,24.119162395125,1930729.07081601,0.0,1.0
2008-09-04,36.42,37.23,36.36,36.58,1395300,23.8960798267261,24.4275412396764,23.8567123146558,24.0010598589138,2126575.83873506,0.0,1.0
2008-09-05,37.72,37.81,36.36,36.36,1859900,24.7490425882512,24.8080938563568,23.8567123146558,23.8567123146558,2834672.40196613,0.0,1.0
2008-09-08,38.93,38.93,37.91,37.91,1633400,25.5429540816708,25.5429540816708,24.8737063764741,24.8737063764741,2489463.89664576,0.0,1.0
2008-09-09,38.57,39.68,38.57,39.05,1862100,25.3067490092484,26.0350479825506,25.3067490092484,25.6216891058115,2838025.42056085,0.0,1.0
2008-09-10,38.62,39.14,38.11,38.97,2575400,25.3395552693071,25.6807403739171,25.0049314167088,25.5691990897177,3925165.49493174,0.0,1.0
2008-09-11,40.53,40.65,37.82,37.82,3443700,26.5927544035478,26.6714894276886,24.8146551083686,24.8146551083686,5248540.9702945,0.0,1.0
2008-09-12,41.09,41.29,39.89,40.34,3484100,26.9601845162048,27.0914095564394,26.172834274797,26.4680906153249,5310114.5844885,0.0,1.0
2008-09-15,39.5,40.49,39.07,40.39,3384500,25.9169454463394,26.5665093955009,25.634811609835,26.5008968753835,5158314.28810923,0.0,1.0
2008-09-16,40.19,40.31,39.0,39.0,1637900,26.3696718351489,26.4484068592897,25.5888828457529,25.5888828457529,2496322.34377134,0.0,1.0
2008-09-17,39.84,41.22,37.95,39.67,3063200,26.1400280147383,27.0454807923573,24.8999513845211,26.0284867305389,4668621.16334353,0.0,1.0
2008-09-18,42.73,42.8,39.96,40.21,3424900,28.0362298461287,28.0821586102108,26.2187630388791,26.3827943391724,5219887.90230323,0.0,1.0
2008-09-19,40.7,43.38,39.9,43.38,2939000,26.7042956877472,28.4627112268913,26.1793955268087,28.4627112268913,4479328.0226778,0.0,1.0
2008-09-22,42.5,44.32,40.56,40.77,5460400,27.8853210498589,29.079468915994,26.612438159583,26.7502244518293,8322192.1521027,0.0,1.0
2008-09-23,41.65,43.91,41.48,42.2,3459100,27.3276146288617,28.810457583513,27.2160733446623,27.688483489507,5272012.10045756,0.0,1.0
2008-09-24,40.5,41.65,39.48,41.65,2875400,26.5730706475126,27.3276146288617,25.903822942316,27.3276146288617,4382395.30330307,0.0,1.0
2008-09-25,41.15,41.8,40.47,40.87,1645800,26.9995520282751,27.4260334090377,26.5533868914774,26.8158369719467,2508362.72872512,0.0,1.0
2008-09-26,41.06,41.43,40.09,40.7,1297700,26.9405007601696,27.1832670846036,26.3040593150316,26.7042956877472,1977823.74107825,0.0,1.0
2008-09-29,39.01,40.85,38.94,40.58,2601400,25.5954440977646,26.8027144679232,25.5495153336825,26.6255606636064,3964792.07832393,0.0,1.0
2008-09-30,39.54,40.17,38.83,39.19,1629500,25.9431904543864,26.3565493311255,25.4773415615534,25.7135466339758,2483519.90913694,0.0,1.0
2008-10-01,40.0,40.55,38.92,39.41,1463500,26.245008046926,26.6058769075713,25.536392829659,25.8578941782339,2230519.41517147,0.0,1.0
2008-10-02,38.96,39.94,38.72,39.82,1736900,25.5626378377059,26.2056405348556,25.4051677894244,26.1269055107149,2647208.18053388,0.0,1.0
2008-10-03,38.96,39.82,38.83,39.3,1231300,25.5626378377059,26.1269055107149,25.4773415615534,25.7857204061048,1876623.54349207,0.0,1.0
2008-10-06,37.2,38.87,37.02,38.31,2479200,24.4078574836412,25.5035865696004,24.28975494743,25.1361564569434,3778547.13638067,0.0,1.0
2008-10-07,37.51,38.3,37.13,37.85,2313600,24.6112562960049,25.1295952049317,24.3619287195591,24.8343388644037,3526156.28215969,0.0,1.0
2008-10-08,37.21,38.11,36.86,37.58,2870500,24.4144187356529,25.0049314167088,24.1847749152423,24.657185060087,4374927.21643301,0.0,1.0
2008-10-09,34.85,37.86,34.8,37.75,2335600,22.8659632608843,24.8409001164155,22.8331570008256,24.7687263442864,3559686.46810693,0.0,1.0
2008-10-10,34.5,36.09,32.97,33.71,3900600,22.6363194404737,23.679558510339,21.6324478826788,22.1179805315469,5944901.96844403,0.0,1.0
2008-10-13,35.85,35.85,34.36,35.46,2292800,23.5220884620574,23.5220884620574,22.5444619123095,23.2661996335999,3494455.01544596,0.0,1.0
2008-10-14,34.68,37.52,34.01,36.91,2418600,22.7544219766849,24.6178175480166,22.3148180918988,24.217581175301,3686186.71508966,0.0,1.0
2008-10-15,32.97,34.78,32.97,34.78,2812200,21.6324478826788,22.8200344968022,21.6324478826788,22.8200344968022,4286072.22367284,0.0,1.0
2008-10-16,35.24,35.72,33.19,34.91,3855500,23.1218520893418,23.4367921859049,21.7767954269369,22.9053307729547,5876165.08725222,0.0,1.0
2008-10-17,35.2,36.1,33.9,34.58,1758900,23.0956070812949,23.6861197623507,22.2426443197698,22.6888094565675,2680738.36648111,0.0,1.0
2008-10-20,35.65,35.88,34.77,35.62,1612100,23.3908634218228,23.5417722180926,22.8134732447904,23.3711796657876,2457000.58025141,0.0,1.0
2008-10-21,35.89,36.69,35.2,35.34,1371200,23.5483334701044,24.0732336310429,23.0956070812949,23.1874646094591,2089845.04412922,0.0,1.0
2008-10-22,34.83,36.17,34.16,35.8,1593500,22.8528407568608,23.7320485264329,22.4132368720748,23.4892822019988,2428652.33213238,0.0,1.0
2008-10-23,35.48,36.07,34.26,34.83,1798800,23.2793221376234,23.6664360063155,22.4788493921921,22.8528407568608,2741549.93099449,0.0,1.0
2008-10-24,33.59,34.76,33.14,33.5,2065400,22.0392455074061,22.8069119927787,21.7439891668782,21.9801942393005,3147874.82070049,0.0,1.0
2008-10-27,33.06,33.88,33.0,33.28,1616100,21.6914991507844,22.2295218157463,21.652131638714,21.8358466950424,2463096.97769635,0.0,1.0
2008-10-28,35.96,35.96,33.18,33.62,2182600,23.5942622341865,23.5942622341865,21.7702341749251,22.0589292634413,3326499.26583755,0.0,1.0
2008-10-29,35.43,36.63,35.22,35.93,1824200,23.2465158775647,24.0338661189725,23.1087295853184,23.5745784781513,2780262.05476994,0.0,1.0
2008-10-30,36.75,36.99,36.02,36.21,1172100,24.1126011431133,24.2700711913948,23.6336297462569,23.7582935344798,1786396.86130679,0.0,1.0
2008-10-31,37.24,37.69,36.6,36.6,1395200,24.4341024916881,24.729358832216,24.0141823629373,24.0141823629373,2126423.42879893,0.0,1.0
2008-11-03,37.77,37.84,36.63,37.24,970100,24.7818488483099,24.827777612392,24.0338661189725,24.4341024916881,1478528.79033676,0.0,1.0
2008-11-04,38.23,38.75,37.64,38.3,1462800,25.0836664408495,25.4248515454596,24.6965525721574,25.1295952049317,2229452.54561861,0.0,1.0
2008-11-05,36.65,37.91,36.5,37.91,1075900,24.046988622996,24.8737063764741,23.94856984282,24.8737063764741,1639778.50275571,0.0,1.0
2008-11-06,35.28,37.09,35.11,36.5,1067900,23.1480970973887,24.3356837115122,23.0365558131893,23.94856984282,1627585.70786581,0.0,1.0
2008-11-07,36.51,36.51,35.25,35.58,998800,23.9551310948317,23.9551310948317,23.1284133413536,23.3449346577407,1522270.44200428,0.0,1.0
2008-11-10,36.31,37.49,35.78,36.95,814800,23.8239060545971,24.5981337919814,23.4761596979753,24.2438261833479,1241836.15953653,0.0,1.0
2008-11-11,35.68,36.41,35.28,36.07,847400,23.410547177858,23.8895185747144,23.1480970973887,23.6664360063155,1291521.79871288,0.0,1.0
2008-11-12,34.88,35.81,34.79,35.25,1260200,22.8856470169195,23.4958434540105,22.8265957488139,23.1284133413536,1920670.01503183,0.0,1.0
2008-11-13,36.74,36.74,34.1,35.02,1782300,24.1060398911016,24.1060398911016,22.3738693600044,22.9775045450837,2716402.29153407,0.0,1.0
2008-11-14,35.96,37.38,35.89,36.15,952400,23.5942622341865,24.5259600198524,23.5483334701044,23.7189260224094,1451552.23164285,0.0,1.0
2008-11-17,34.31,35.82,34.31,35.67,1445100,22.5116556522508,23.5024047060223,22.5116556522508,23.4039859258463,2202475.9869247,0.0,1.0
2008-11-18,34.7,35.24,33.54,33.8,1611700,22.7675444807083,23.1218520893418,22.0064392473475,22.1770317996525,2456390.94050691,0.0,1.0
2008-11-19,33.78,35.58,33.76,34.63,1240100,22.163909295629,23.3449346577407,22.1507867916056,22.7216157166262,1890035.61787096,0.0,1.0
2008-11-20,32.81,34.81,32.69,33.57,1785000,21.5274678504911,22.8397182528374,21.4487328263503,22.0261230033827,2720517.35980941,0.0,1.0
2008-11-21,34.69,34.69,32.1,33.27,2107900,22.9561804760456,22.9561804760456,21.2422425275602,22.0164924888451,3185331.77051395,0.2975,1.0
2008-11-24,36.15,36.53,34.35,35.1,1380300,23.9223385473926,24.1738043467843,22.7311847608004,23.2274988385472,2085826.38779847,0.0,1.0
2008-11-25,34.92,36.7,33.68,36.7,1724800,23.1083834598879,24.2863022044069,22.2878108513467,24.2863022044069,2606414.07931233,0.0,1.0
2008-11-26,34.82,34.85,33.48,34.39,1488000,23.0422082495217,23.0620608126316,22.1554604306142,22.7576548449469,2248576.15376666,0.0,1.0
2008-11-28,36.0,36.08,34.73,34.76,742200,23.8230757318432,23.8760159001362,22.9826505601921,23.002503123302,1121568.02508442,0.0,1.0
2008-12-01,34.23,35.71,34.22,35.65,485000,22.6517745083609,23.6311676217812,22.6451569873243,23.5914624955614,732902.845817765,0.0,1.0
2008-12-02,35.23,35.23,34.18,34.79,469900,23.3135266120232,23.3135266120232,22.6186869031778,23.0223556864118,710084.633504676,0.0,1.0
2008-12-03,35.36,35.4,34.42,34.58,1391800,23.3995543854994,23.4260244696458,22.7775074080568,22.8833877446428,2103204.49651373,0.0,1.0
2008-12-04,34.43,35.61,34.1,35.05,1214900,22.7841249290934,23.5649924114149,22.5657467348848,23.194411233364,1835883.85027629,0.0,1.0
2008-12-05,34.63,34.63,33.25,34.14,1451500,22.9164753498259,22.9164753498259,22.0032574467719,22.5922168190313,2193419.54784429,0.0,1.0
2008-12-08,35.4,35.67,34.69,35.19,1245000,23.4260244696458,23.6046975376347,22.9561804760456,23.2870565278768,1881369.16091364,0.0,1.0
2008-12-09,34.95,35.51,34.7,34.7,1229000,23.1282360229978,23.4988172010487,22.9627979970822,22.9627979970822,1857190.9227011,0.0,1.0
2008-12-10,35.6,35.69,34.84,34.99,1163100,23.5583748903783,23.6179325797079,23.055443291595,23.1547061071443,1757606.80406318,0.0,1.0
2008-12-11,35.24,36.1,35.17,35.23,946200,23.3201441330599,23.8892509422095,23.2738214858035,23.3135266120232,1429840.56229436,0.0,1.0
2008-12-12,35.66,35.95,34.44,34.44,1267600,23.598080016598,23.7899881266601,22.79074245013,22.79074245013,1915520.92238886,0.0,1.0
2008-12-15,35.38,35.95,35.05,35.9,1137400,23.4127894275726,23.7899881266601,23.194411233364,23.756900521477,1718770.50893428,0.0,1.0
2008-12-16,36.68,36.68,35.32,35.88,1236300,24.2730671623336,24.2730671623336,23.3730843013529,23.7436654794038,1868222.24388557,0.0,1.0
2008-12-17,36.14,36.63,35.96,36.01,1063000,23.915721026356,24.2399795571505,23.7966056476967,23.8296932528799,1606341.70124594,0.0,1.0
2008-12-18,35.48,36.97,35.2815,36.5,1740200,23.4789646379388,24.4649752723957,23.3476068453619,24.1539517836744,2629685.6335919,0.0,1.0
2008-12-19,35.06,35.97,35.03,35.97,1352700,23.2010287544007,23.8032231687334,23.1811761912908,23.8032231687334,2044118.92688183,0.0,1.0
2008-12-22,35.07,35.6,34.51,34.98,932000,23.2076462754373,23.5583748903783,22.8370650973864,23.1480885861077,1408382.37588073,0.0,1.0
2008-12-23,34.91,35.68,34.76,35.34,640100,23.1017659388513,23.6113150586713,23.002503123302,23.3863193434261,967280.64249062,0.0,1.0
2008-12-24,35.05,35.36,34.94,34.97,271200,23.194411233364,23.3995543854994,23.1216185019612,23.1414710650711,409821.137702634,0.0,1.0
2008-12-26,34.89,35.34,34.68,35.02,441600,23.0885308967781,23.3863193434261,22.949562955009,23.1745586702542,667319.374666235,0.0,1.0
2008-12-29,34.4,34.83,34.01,34.83,1228600,22.7642723659835,23.0488257705583,22.5061890455552,23.0488257705583,1856586.46674578,0.0,1.0
2008-12-30,35.34,35.34,34.55,34.55,869400,23.3863193434261,23.3863193434261,22.8635351815329,22.8635351815329,1313785.01887415,0.0,1.0
2008-12-31,34.74,35.42,34.74,35.4,1467400,22.9892680812287,23.4392595117191,22.9892680812287,23.4260244696458,2217446.67206801,0.0,1.0
2009-01-02,35.81,36.0,34.65,35.11,826600,23.6973428321474,23.8230757318432,22.9297103918991,23.2341163595838,1249108.23165559,0.0,1.0
2009-01-05,35.49,36.0,35.21,35.7,1377200,23.4855821589755,23.8230757318432,23.30029156995,23.6245501007445,2081141.85414479,0.0,1.0
2009-01-06,35.97,36.07,35.17,35.62,1446400,23.8032231687334,23.8693983790996,23.2738214858035,23.5716099324516,2185712.73441404,0.0,1.0
2009-01-07,35.42,35.91,35.29,35.48,784200,23.4392595117191,23.7635180425136,23.353231738243,23.4789646379388,1185035.90039235,0.0,1.0
2009-01-08,35.14,35.34,34.79,35.23,1006000,23.2539689226936,23.3863193434261,23.0223556864118,23.3135266120232,1520206.72761376,0.0,1.0
2009-01-09,34.42,35.13,34.4,35.13,806300,22.7775074080568,23.247351401657,22.7642723659835,23.247351401657,1218432.09192343,0.0,1.0
2009-01-12,34.87,35.01,34.03,34.3,869300,23.0752958547048,23.1679411492175,22.5194240876285,22.6980971556173,1313633.90488532,0.0,1.0
2009-01-13,34.87,35.13,34.54,34.87,960500,23.0752958547048,23.247351401657,22.8569176604963,23.0752958547048,1451449.86269683,0.0,1.0
2009-01-14,34.11,34.81,33.8,34.57,859400,22.5723642559215,23.0355907284851,22.3672211037861,22.8767702236061,1298673.61999131,0.0,1.0
2009-01-15,34.45,34.45,33.5,34.07,915000,22.7973599711666,22.7973599711666,22.1686954726875,22.545894171775,1382692.99777991,0.0,1.0
2009-01-16,35.03,35.5,34.66,34.78,1054600,23.1811761912908,23.4921996800121,22.9363279129357,23.0157381653752,1593648.12618436,0.0,1.0
2009-01-20,33.88,35.38,33.82,34.92,1204700,22.4201612720791,23.4127894275726,22.3804561458594,23.1083834598879,1820470.2234158,0.0,1.0
2009-01-21,33.88,34.35,33.3,34.35,1353300,22.4201612720791,22.7311847608004,22.036345051955,22.7311847608004,2045025.61081481,0.0,1.0
2009-01-22,35.05,35.26,34.35,34.77,2232000,23.194411233364,23.3333791751331,22.7311847608004,23.0091206443386,3372864.23065,0.0,1.0
2009-01-23,34.94,35.15,34.6,34.72,1675200,23.1216185019612,23.2605864437303,22.896622786716,22.9760330391555,2531461.54085344,0.0,1.0
2009-01-26,35.1,35.35,34.9,34.99,2181300,23.2274988385472,23.3929368644627,23.0951484178147,23.1547061071443,3296249.43831399,0.0,1.0
2009-01-27,37.48,37.65,35.98,36.0,3282800,24.8024688452635,24.914966702886,23.80984068977,23.8230757318432,4960770.02525886,0.0,1.0
2009-01-28,37.35,37.99,37.17,37.67,2475000,24.7164410717874,25.1399624181312,24.5973256931281,24.9282017449593,3740071.22350301,0.0,1.0
2009-01-29,37.84,38.15,37.22,37.25,1830200,25.0406996025819,25.2458427547172,24.6304132983113,24.6502658614211,2765688.22353746,0.0,1.0
2009-01-30,37.28,38.23,36.93,37.67,2745900,24.670118424531,25.2987829230102,24.4385051882492,24.9282017449593,4149439.01923917,0.0,1.0
2009-02-02,36.49,37.0,36.04,37.0,1673900,24.1473342626378,24.4848278355055,23.8495458159897,24.4848278355055,2529497.05899866,0.0,1.0
2009-02-03,37.0,37.32,36.18,36.47,3760600,24.4848278355055,24.6965885086775,23.9421911105024,24.1340992205645,5682792.663881,0.0,1.0
2009-02-04,36.46,37.2,36.12,37.01,1761000,24.1274816995279,24.617178256238,23.9024859842827,24.4914453565422,2661117.34326821,0.0,1.0
2009-02-05,36.47,36.65,36.09,36.32,1793400,24.1340992205645,24.2532145992237,23.8826334211728,24.0348364050152,2710078.27564861,0.0,1.0
2009-02-06,37.48,37.58,36.27,36.42,2918400,24.8024688452635,24.8686440556297,24.0017487998321,24.1010116153814,4410110.64996816,0.0,1.0
2009-02-09,36.7,37.6,36.39,37.43,2058500,24.2863022044069,24.8818790977029,24.0811590522715,24.7693812400803,3110681.46003271,0.0,1.0
2009-02-10,35.8,36.7,35.65,36.52,1395300,23.6907253111108,24.2863022044069,23.5914624955614,24.1671868257476,2108493.48612273,0.0,1.0
2009-02-11,35.96,36.11,35.0,35.88,1116000,23.7966056476967,23.8958684632461,23.1613236281809,23.7436654794038,1686432.115325,0.0,1.0
2009-02-12,36.54,36.54,35.06,35.58,1801200,24.1804218678209,24.1804218678209,23.2010287544007,23.5451398483051,2721865.16677723,0.0,1.0
2009-02-13,36.87,37.16,36.32,36.64,3059000,24.3988000620294,24.5907081720915,24.0348364050152,24.2465970781871,4622576.91826091,0.0,1.0
2009-02-17,34.89,35.9,34.75,35.9,2343000,23.0885308967781,23.756900521477,22.9958856022653,23.756900521477,3540600.75824952,0.0,1.0
2009-02-18,34.79,35.21,34.48,35.21,1582800,23.0223556864118,23.30029156995,22.8172125342765,23.30029156995,2391832.21517599,0.0,1.0
2009-02-19,35.03,35.69,34.21,35.09,1182900,23.1811761912908,23.6179325797079,22.6385394662877,23.2208813175105,1787527.3738512,0.0,1.0
2009-02-20,34.64,35.35,34.3,34.5,1611000,22.9230928708625,23.3929368644627,22.6980971556173,22.8304475763498,2434446.3600256,0.0,1.0
2009-02-23,33.72,34.85,33.61,34.85,1560600,22.5111521863327,23.2655294689708,22.4377172296157,23.2655294689708,2337660.532185,0.2975,1.0
2009-02-24,34.13,34.24,33.59,33.88,1798500,22.7848642977324,22.8582992544493,22.4243654193035,22.6179666688301,2694016.7032774,0.0,1.0
2009-02-25,34.14,34.62,33.77,33.96,3505100,22.7915402028884,23.1119836503807,22.5445317121131,22.6713739100788,5250374.17106347,0.0,1.0
2009-02-26,33.4,34.56,33.38,34.44,2450100,22.2975232213378,23.0719282194442,22.2841714110257,22.9918173575711,3670064.12271337,0.0,1.0
2009-02-27,33.69,34.15,33.0,33.0,2180500,22.4911244708644,22.7982161080445,22.0304870150943,22.0304870150943,3266223.75395963,0.0,1.0
2009-03-02,33.52,34.05,33.0,33.25,2021700,22.3776340832109,22.7314570564836,22.0304870150943,22.1973846439965,3028353.38838807,0.0,1.0
2009-03-03,33.09,34.0,32.92,33.67,1761300,22.0905701614991,22.6980775307032,21.9770797738456,22.4777726605523,2638293.92242563,0.0,1.0
2009-03-04,33.42,33.77,32.8,33.43,1424900,22.31087503165,22.5445317121131,21.8969689119725,22.3175509368061,2134392.21601333,0.0,1.0
2009-03-05,31.49,33.29,31.18,33.29,2923300,21.0224253365248,22.2240882646209,20.8154722766861,22.2240882646209,4378881.86193542,0.0,1.0
2009-03-06,31.99,32.09,31.38,31.66,2306500,21.3562205943293,21.4229796458902,20.9489903798078,21.1359157241783,3454962.20523176,0.0,1.0
2009-03-09,30.9,32.3,30.86,31.5,3525700,20.6285469323156,21.563173654168,20.6018433116912,21.0291012416809,5281231.40992223,0.0,1.0
2009-03-10,30.75,31.55,30.27,31.37,3649200,20.5284083549742,21.0624807674614,20.2079649074819,20.9423144746517,5466225.05065328,0.0,1.0
2009-03-11,30.94,31.55,30.9,31.45,2334400,20.6552505529399,21.0624807674614,20.6285469323156,20.9957217159005,3496754.2908706,0.0,1.0
2009-03-12,32.2,32.26,30.94,30.94,1690700,21.4964146026071,21.5364700335437,20.6552505529399,20.6552505529399,2532540.47274458,0.0,1.0
2009-03-13,33.21,33.29,32.16,32.38,1966000,22.1706810233722,22.2240882646209,21.4697109819828,21.6165808954168,2944919.00953204,0.0,1.0
2009-03-16,33.29,33.71,33.04,33.46,1785600,22.2240882646209,22.5044762811766,22.0571906357186,22.3375786522744,2674693.48088525,0.0,1.0
2009-03-17,35.04,35.1199,32.945,33.24,3435300,23.3923716669365,23.4457121491336,21.9937695367358,22.1907087388404,5145819.06075555,0.0,1.0
2009-03-18,35.2,35.69,34.41,34.94,2207200,23.4991861494339,23.8263055020823,22.9717896421029,23.3256126153756,3306218.33053872,0.0,1.0
2009-03-19,34.94,35.44,34.5,35.16,1515600,23.3256126153756,23.65940787318,23.0318727885077,23.4724825288095,2270253.94244494,0.0,1.0
2009-03-20,34.93,35.55,34.91,34.95,1948800,23.3189367102195,23.732842829897,23.3055848999073,23.3322885205317,2919154.71300918,0.0,1.0
2009-03-23,36.22,36.22,35.0,35.08,1793600,24.180128475355,24.180128475355,23.3656680463121,23.4190752875608,2686676.87461682,0.0,1.0
2009-03-24,35.41,36.27,35.25,36.22,1467600,23.6393801577118,24.2135080011354,23.5325656752143,24.180128475355,2198353.58005556,0.0,1.0
2009-03-25,34.97,35.03,34.09,34.75,2734000,23.3456403308438,23.3856957617804,22.758160677108,23.1987704174099,4095324.80776227,0.0,1.0
2009-03-26,35.1,35.18,34.25,35.02,1776300,23.432427097873,23.4858343391217,22.8649751596054,23.3790198566243,2660762.78567232,0.0,1.0
2009-03-27,34.95,35.3,34.5,34.68,1461700,23.3322885205317,23.5659452009948,23.0318727885077,23.1520390813173,2189515.82717853,0.0,1.0
2009-03-30,34.74,34.86,34.308,34.36,1269400,23.1920945122538,23.2722053741269,22.9036954095107,22.9384101163224,1901465.00035604,0.0,1.0
2009-03-31,34.75,35.13,34.1,35.04,1436200,23.1987704174099,23.4524548133413,22.7648365822641,23.3923716669365,2151318.75965917,0.0,1.0
2009-04-01,35.33,35.42,34.2,34.46,1155700,23.5859729164631,23.6460560628679,22.831595633825,23.0051691678833,1731151.01694617,0.0,1.0
2009-04-02,35.62,36.0,35.43,35.81,1106400,23.7795741659896,24.033258561921,23.652731968024,23.9064163639553,1657303.35307541,0.0,1.0
2009-04-03,36.14,36.16,35.28,35.57,1370900,24.1267212341063,24.1400730444185,23.5525933906826,23.7461946402092,2053504.30832527,0.0,1.0
2009-04-06,35.95,36.24,35.65,35.95,1101500,23.9998790361406,24.1934802856672,23.7996018814579,23.9998790361406,1649963.52441482,0.0,1.0
2009-04-07,35.26,35.76,35.08,35.51,1014600,23.5392415803704,23.8730368381749,23.4190752875608,23.7061392092727,1519793.9100057,0.0,1.0
2009-04-08,36.17,36.27,34.79,35.5,1312900,24.1467489495746,24.2135080011354,23.2254740380342,23.6994633041166,1966624.70377142,0.0,1.0
2009-04-09,36.58,36.64,36.13,36.4,1226500,24.4204610609742,24.4605164919107,24.1200453289502,24.3002947681646,1837204.05147053,0.0,1.0
2009-04-13,36.09,36.56,35.88,36.42,896600,24.0933417083258,24.407109250662,23.953147700048,24.3136465784768,1343038.85246512,0.0,1.0
2009-04-14,35.56,35.72,35.14,35.67,742200,23.7395187350531,23.8463332175505,23.4591307184974,23.8129536917701,1111759.35344592,0.0,1.0
2009-04-15,35.89,36.0,35.2,35.36,773100,23.9598236052041,24.033258561921,23.4991861494339,23.6060006319313,1158045.21173409,0.0,1.0
2009-04-16,35.99,36.16,35.2905,36.0,1186700,24.0265826567649,24.1400730444185,23.5596030910965,24.033258561921,1777586.66765599,0.0,1.0
2009-04-17,35.84,36.28,35.68,36.14,2169900,23.9264440794236,24.2201839062915,23.8196295969262,24.1267212341063,3250345.7572653,0.0,1.0
2009-04-20,35.84,36.14,35.38,35.38,2458200,23.9264440794236,24.1267212341063,23.6193524422435,23.6193524422435,3682197.30886657,0.0,1.0
2009-04-21,35.6,36.14,35.41,35.72,2331800,23.7662223556775,24.1267212341063,23.6393801577118,23.8463332175505,3492859.68790784,0.0,1.0
2009-04-22,36.06,36.61,35.45,35.55,2326500,24.0733139928576,24.4404887764425,23.6660837783361,23.732842829897,3484920.68956068,0.0,1.0
2009-04-23,37.45,37.83,36.68,37.5,3075600,25.001264809554,25.2549492054854,24.4872201125351,25.0346443353344,4607015.72010007,0.0,1.0
2009-04-24,36.18,37.63,36.06,37.63,1490100,24.1534248547306,25.1214311023636,24.0733139928576,25.1214311023636,2232056.87492559,0.0,1.0
2009-04-27,35.86,36.65,35.75,35.91,1571400,23.9397958897358,24.4671923970668,23.8663609330188,23.9731754155162,2353838.11372261,0.0,1.0
2009-04-28,35.96,36.7097,35.48,35.48,2439200,24.0065549412967,24.5070475508487,23.6861114938044,23.6861114938044,3653736.7487541,0.0,1.0
2009-04-29,36.22,36.57,35.97,36.11,1197100,24.180128475355,24.4137851558181,24.0132308464528,24.106693518638,1793165.07950702,0.0,1.0
2009-04-30,36.14,36.6,35.89,36.23,2206600,24.1267212341063,24.4338128712864,23.9598236052041,24.1868043805111,3305319.57600885,0.0,1.0
2009-05-01,35.71,36.27,35.62,36.23,1349400,23.8396573123944,24.2135080011354,23.7795741659896,24.1868043805111,2021298.93767169,0.0,1.0
2009-05-04,36.23,36.23,35.51,35.98,1313000,24.1868043805111,24.1868043805111,23.7061392092727,24.0199067516089,1966774.49619307,0.0,1.0
2009-05-05,35.83,36.49,35.78,36.1,1187600,23.9197681742675,24.3603779145694,23.8863886484871,24.1000176134819,1778934.79945079,0.0,1.0
2009-05-06,35.36,36.05,35.2,36.05,1296900,23.6060006319313,24.0666380877015,23.4991861494339,24.0666380877015,1942657.9163083,0.0,1.0
2009-05-07,35.13,35.54,34.96,35.52,1254400,23.4524548133413,23.7261669247409,23.3389644256878,23.7128151144288,1878996.13710936,0.0,1.0
2009-05-08,35.22,35.5,34.96,35.36,1070500,23.5125379597461,23.6994633041166,23.3389644256878,23.6060006319313,1603527.87370501,0.0,1.0
2009-05-11,35.38,35.524,34.81,34.81,1419100,23.6193524422435,23.7154854764912,23.2388258483464,23.2388258483464,2125704.25555795,0.0,1.0
2009-05-12,35.71,35.82,35.33,35.39,1113900,23.8396573123944,23.9130922691114,23.5859729164631,23.6260283473996,1668537.78469875,0.0,1.0
2009-05-13,35.22,35.64,35.15,35.5,919500,23.5125379597461,23.7929259763018,23.4658066236535,23.6994633041166,1377341.31702173,0.0,1.0
2009-05-14,35.2,35.59,34.94,35.48,1057800,23.4991861494339,23.7595464505214,23.3256126153756,23.6861114938044,1584504.23615615,0.0,1.0
2009-05-15,35.28,35.31,34.85,35.07,1170400,23.5525933906826,23.5726211061509,23.2655294689708,23.4123993824047,1753170.50292793,0.0,1.0
2009-05-18,35.49,35.5,35.13,35.37,1102700,23.6927873989605,23.6994633041166,23.4524548133413,23.6126765370874,1651761.03347456,0.0,1.0
2009-05-19,35.74,35.85,35.18,35.38,1391300,23.8596850278627,23.9331199845797,23.4858343391217,23.6193524422435,2084061.96234076,0.0,1.0
2009-05-20,35.11,35.76,35.09,35.61,2319400,23.6377111814228,24.0753218982534,23.6242462362895,23.974334809754,3445093.87457108,0.2975,1.0
2009-05-21,34.87,35.12,34.52,35.03,1104600,23.4761318398237,23.6444436539894,23.2404952999918,23.5838514008897,1640704.79169235,0.0,1.0
2009-05-22,34.88,35.16,34.74,34.86,1309900,23.4828643123904,23.6713735442559,23.3886096964576,23.4693993672571,1945644.76429277,0.0,1.0
2009-05-26,35.29,35.3801,34.4,34.84,1385200,23.758895687622,23.8195552654473,23.1597056291923,23.4559344221239,2057490.7454755,0.0,1.0
2009-05-27,34.75,35.32,34.65,35.23,1119500,23.3953421690242,23.7790931053219,23.328017443358,23.7185008522223,1662836.33378561,0.0,1.0
2009-05-28,34.95,35.02,34.481,34.98,919200,23.5299916203567,23.5771189283231,23.214238656982,23.5501890380566,1365323.05316278,0.0,1.0
2009-05-29,35.22,35.22,34.6423,34.98,1211800,23.7117683796556,23.7117683796556,23.3228334394817,23.5501890380566,1799933.06769218,0.0,1.0
2009-06-01,35.44,35.63,35.24,35.5,1172100,23.8598827761214,23.9877997548873,23.7252333247889,23.9002776115212,1740965.13339,0.0,1.0
2009-06-02,35.75,35.92,35.21,35.31,1655000,24.0685894256868,24.1830414593194,23.705035907089,23.7723606327553,2458235.04458703,0.0,1.0
2009-06-03,35.64,35.76,35.29,35.5,1272100,23.9945322274539,24.0753218982534,23.758895687622,23.9002776115212,1889498.97294209,0.0,1.0
2009-06-04,35.14,35.73,34.98,35.53,1187900,23.6579085991226,24.0551244805535,23.5501890380566,23.920475029221,1764433.48003923,0.0,1.0
2009-06-05,34.87,35.4,34.77,35.4,1014000,23.4761318398237,23.8329528858549,23.4088071141575,23.8329528858549,1506133.13305816,0.0,1.0
2009-06-08,35.23,35.45,34.85,34.88,1382500,23.7185008522223,23.866615248688,23.4626668946905,23.4828643123904,2053480.33180759,0.0,1.0
2009-06-09,35.33,35.54,35.16,35.25,1067400,23.7858255778885,23.9272075017877,23.6713735442559,23.7319657973555,1585450.20337897,0.0,1.0
2009-06-10,35.03,35.63,34.77,35.41,1104700,23.5838514008897,23.9877997548873,23.4088071141575,23.8396853584215,1640853.3255319,0.0,1.0
2009-06-11,35.21,35.54,34.9,35.11,887600,23.705035907089,23.9272075017877,23.4963292575236,23.6377111814228,1318386.35986432,0.0,1.0
2009-06-12,35.39,35.45,34.9,35.01,581000,23.8262204132883,23.866615248688,23.4963292575236,23.5703864557565,862981.607797619,0.0,1.0
2009-06-15,34.48,35.25,34.415,35.25,1172100,23.2135654097253,23.7319657973555,23.1698043380423,23.7319657973555,1740965.13339,0.0,1.0
2009-06-16,33.86,34.68,33.82,34.68,1262000,22.7961521105945,23.3482148610578,22.769222220328,23.3482148610578,1874497.05514733,0.0,1.0
2009-06-17,34.11,34.25,33.7,33.88,735300,22.9644639247602,23.0587185406929,22.6884325495285,22.8096170557278,1092169.32222649,0.0,1.0
2009-06-18,34.6,34.7,34.07,34.09,940600,23.2943550805248,23.3616798061911,22.9375340344937,22.9509989796269,1397109.29482693,0.0,1.0
2009-06-19,34.77,35.259,34.76,35.18,1893600,23.4088071141575,23.7380250226655,23.4020746415909,23.6848384893891,2812636.7857583,0.0,1.0
2009-06-22,34.7,34.97,34.47,34.47,1259100,23.3616798061911,23.54345656549,23.2068329371587,23.2068329371587,1870189.57380032,0.0,1.0
2009-06-23,34.84,34.98,34.6,34.85,1317800,23.4559344221239,23.5501890380566,23.2943550805248,23.4626668946905,1957378.93761739,0.0,1.0
2009-06-24,35.42,35.44,34.87,35.06,1252900,23.8464178309881,23.8598827761214,23.4761318398237,23.6040488185896,1860980.47574809,0.0,1.0
2009-06-25,36.25,36.25,35.02,35.38,1456100,24.4052130540181,24.4052130540181,23.5771189283231,23.8194879407216,2162801.23771792,0.0,1.0
2009-06-26,35.99,36.26,35.77,36.1,1396000,24.2301687672858,24.4119455265847,24.08205437082,24.3042259655187,2073532.40014712,0.0,1.0
2009-06-29,36.03,36.13,35.85,35.98,738200,24.2570986575523,24.3244233832186,24.1359141513531,24.2234362947192,1096476.8035735,0.0,1.0
2009-06-30,36.0,36.09,35.57,36.06,918500,24.2369012398524,24.2974934929521,23.9474049194875,24.2772960752522,1364283.31628591,0.0,1.0
2009-07-01,36.84,36.86,35.78,36.21,1453500,24.802428935449,24.8158938805822,24.0887868433867,24.3782831637516,2158939.35788957,0.0,1.0
2009-07-02,36.43,36.73,36.17,36.45,1026200,24.5263975602173,24.7283717372161,24.3513532734851,24.5398625053506,1524254.26148351,0.0,1.0
2009-07-06,37.16,37.19,36.25,36.34,945800,25.017868057581,25.0380654752809,24.4052130540181,24.4658053071177,1404833.05448363,0.0,1.0
2009-07-07,36.62,37.16,36.49,36.96,1264200,24.6543145389832,25.017868057581,24.5667923956171,24.8832186062485,1877764.79961748,0.0,1.0
2009-07-08,37.01,37.08,36.37,36.66,1273000,24.9168809690816,24.964008277048,24.4860027248176,24.6812444292497,1890835.77749806,0.0,1.0
2009-07-09,36.88,37.15,36.64,36.9,1024500,24.8293588257155,25.0111355850144,24.6677794841165,24.8428237708487,1521729.18621112,0.0,1.0
2009-07-10,36.68,36.95,36.4875,36.82,840800,24.694709374383,24.8764861336819,24.5651092774754,24.7889639903157,1248872.52295394,0.0,1.0
2009-07-13,36.87,37.0,36.6,36.7,1204300,24.8226263531489,24.910148496515,24.64084959385,24.7081743195162,1788793.02972577,0.0,1.0
2009-07-14,37.55,37.57,36.87,37.09,1135900,25.2804344876794,25.2938994328127,24.8226263531489,24.9707407496146,1687195.88347215,0.0,1.0
2009-07-15,37.93,37.95,37.51,37.91,773100,25.5362684452112,25.5497333903444,25.2535045974129,25.5228035000779,1148315.11357718,0.0,1.0
2009-07-16,38.23,38.29,37.77,37.87,932000,25.73824262221,25.7786374576097,25.4285488841452,25.4958736098114,1384335.38462544,0.0,1.0
2009-07-17,38.17,38.52,38.02,38.22,996900,25.6978477868102,25.9334843266421,25.5968606983108,25.7315101496433,1480733.84649475,0.0,1.0
2009-07-20,38.31,38.39,37.71,38.32,935200,25.792102402743,25.845962183276,25.3881540487454,25.7988348753096,1389088.46749111,0.0,1.0
2009-07-21,38.6,38.8,38.16,38.61,738900,25.9873441071751,26.1219935585076,25.6911153142436,25.9940765797417,1097516.54045037,0.0,1.0
2009-07-22,38.95,39.12,38.57,38.61,1146200,26.222980647007,26.3374326806396,25.9671466894752,25.9940765797417,1702494.86894601,0.0,1.0
2009-07-23,41.8,42.25,40.08,40.57,3473800,28.1417353284953,28.4446965939935,26.9837500470357,27.3136412028004,5159768.51836037,0.0,1.0
2009-07-24,40.97,41.48,40.15,40.85,2712400,27.5829401054654,27.9262962063633,27.0308773550021,27.5021504346659,4028831.86401078,0.0,1.0
2009-07-27,40.89,40.95,40.21,40.53,1154100,27.5290803249324,27.5694751603321,27.0712721904018,27.2867113125339,1714229.04227063,0.0,1.0
2009-07-28,41.13,41.44,40.53,40.74,1177000,27.6906596665314,27.8993663160968,27.2867113125339,27.428093236433,1748243.29152805,0.0,1.0
2009-07-29,40.5,41.0,40.35,40.97,1330600,27.266513894834,27.6031375231653,27.1655268063346,27.5829401054654,1976391.26908006,0.0,1.0
2009-07-30,40.19,40.82,40.19,40.63,1054400,27.0578072452686,27.481953016966,27.0578072452686,27.3540360382001,1566140.8042372,0.0,1.0
2009-07-31,39.95,40.43,39.88,40.23,1448500,26.8962279036696,27.2193865868676,26.8491005957032,27.0847371355351,2151512.66591197,0.0,1.0
2009-08-03,39.85,40.17,39.48,40.11,1125800,26.8289031780033,27.0443423001353,26.5798016930382,27.0039474647356,1672193.96567739,0.0,1.0
2009-08-04,39.53,40.25,39.4,39.97,1495600,26.6134640558713,27.0982020806683,26.5259419125052,26.9096928488028,2221472.104341,0.0,1.0
2009-08-05,38.98,39.58,38.9,39.47,1261400,26.2431780647069,26.6471264187044,26.1893182841739,26.5730692204715,1873605.85211001,0.0,1.0
2009-08-06,38.89,39.38,38.75,39.08,1182100,26.1825858116073,26.5124769673719,26.0883311956745,26.3105027903731,1755818.51734521,0.0,1.0
2009-08-07,39.14,39.27,38.9,39.07,1054700,26.3508976257729,26.438419769139,26.1893182841739,26.3037703178065,1566586.40575585,0.0,1.0
2009-08-10,38.9,39.15,38.75,39.14,652200,26.1893182841739,26.3576300983395,26.0883311956745,26.3508976257729,968737.701558705,0.0,1.0
2009-08-11,38.84,38.91,38.55,38.67,955200,26.1489234487741,26.1960507567405,25.953681744342,26.0344714151415,1418795.23540153,0.0,1.0
2009-08-12,38.38,39.06,38.38,38.84,1036400,25.8392297107094,26.2970378452399,25.8392297107094,26.1489234487741,1539404.71311782,0.0,1.0
2009-08-13,38.79,38.8,38.28,38.4,1105500,26.115261085941,26.1219935585076,25.7719049850431,25.8526946558426,1642041.59624831,0.0,1.0
2009-08-14,38.94,39.1,38.59,38.69,1081700,26.2162481744404,26.3239677355064,25.9806116346085,26.0479363602747,1606690.54243492,0.0,1.0
2009-08-17,38.48,38.69,38.18,38.59,1158300,25.9065544363756,26.0479363602747,25.7045802593768,25.9806116346085,1720467.46353181,0.0,1.0
2009-08-18,39.01,39.28,38.4,38.46,1252000,26.2633754824068,26.4451522417057,25.8526946558426,25.8930894912424,1859643.67119212,0.0,1.0
2009-08-19,39.27,39.31,38.76,38.76,710600,26.438419769139,26.4653496594055,26.0950636682411,26.0950636682411,1055481.46385713,0.0,1.0
2009-08-20,39.37,39.4,39.06,39.3,627200,26.5057444948053,26.5259419125052,26.2970378452399,26.4586171868389,931604.241670684,0.0,1.0
2009-08-21,39.66,39.76,39.08,39.49,830000,26.9012772580945,26.9691070040807,26.5078647313751,26.7859666899181,1223651.93608401,0.2975,1.0
2009-08-24,39.37,39.64,39.08,39.57,789200,26.7045709947348,26.8877113088973,26.5078647313751,26.840230486707,1163501.33488855,0.0,1.0
2009-08-25,39.21,39.47,39.03,39.3,615600,26.596043401157,26.7724007407209,26.473949858382,26.6570901725445,907566.423919655,0.0,1.0
2009-08-26,39.21,39.37,39.03,39.19,708400,26.596043401157,26.7045709947348,26.473949858382,26.5824774519598,1044379.55605049,0.0,1.0
2009-08-27,38.96,39.28,38.71,39.18,635800,26.4264690361917,26.6435242233473,26.2568946712264,26.5756944773612,937346.86862917,0.0,1.0
2009-08-28,38.95,39.09,38.65,39.09,786400,26.4196860615931,26.5146477059737,26.2161968236348,26.5146477059737,1159373.35245357,0.0,1.0
2009-08-31,39.23,39.27,38.69,38.88,725700,26.6096093503542,26.6367412487487,26.2433287220292,26.3722052394028,1069884.59038092,0.0,1.0
2009-09-01,38.41,39.23,38.35,39.08,1338300,26.0534054332681,26.6096093503542,26.0127075856764,26.5078647313751,1973028.17597738,0.0,1.0
2009-09-02,38.47,38.6,38.24,38.4,740000,26.0941032808597,26.1822819506417,25.9380948650917,26.0466224586695,1090966.78638815,0.0,1.0
2009-09-03,38.6,38.65,38.12,38.52,715900,26.1822819506417,26.2161968236348,25.8566991699083,26.1280181538528,1055436.65185848,0.0,1.0
2009-09-04,38.63,38.67,38.24,38.54,1690100,26.2026308744375,26.229762772832,25.9380948650917,26.14158410305,2491679.68334407,0.0,1.0
2009-09-08,39.13,39.36,38.28,38.99,2376800,26.5417796043681,26.6977880201362,25.9652267634861,26.4468179599876,3504067.37552345,0.0,1.0
2009-09-09,40.49,41.68,39.28,39.32,5494900,27.4642641497793,28.2714381270141,26.6435242233473,26.6706561217417,8101018.10070844,0.0,1.0
2009-09-10,40.48,40.76,40.08,40.63,1283300,27.4574811751807,27.6474044639419,27.1861621912362,27.5592257941599,1891942.8067188,0.0,1.0
2009-09-11,40.24,40.45,40.0,40.45,1137500,27.294689784814,27.4371322513849,27.1318983944474,27.4371322513849,1676992.86421151,0.0,1.0
2009-09-14,39.76,40.14,39.435,39.76,1635500,26.9691070040807,27.2268600388279,26.7486603296258,26.9691070040807,2411184.02586191,0.0,1.0
2009-09-15,39.55,39.84,39.12,39.81,4471700,26.8266645375098,27.0233708008696,26.5349966297695,27.0030218770737,6592535.37661066,0.0,1.0
2009-09-16,39.39,39.67,39.05,39.56,1607700,26.718136943932,26.9080602326932,26.4875158075792,26.8334475121084,2370199.05740031,0.0,1.0
2009-09-17,38.9,39.37,38.825,39.26,2916300,26.3857711886,26.7045709947348,26.3348988791105,26.6299582741501,4299441.13397806,0.0,1.0
2009-09-18,39.61,39.65,38.75,39.02,2301700,26.8673623851015,26.8944942834959,26.2840265696209,26.4671668837834,3393348.98949946,0.0,1.0
2009-09-21,39.38,39.56,39.11,39.43,982800,26.7113539693334,26.8334475121084,26.5282136551709,26.7452688423265,1448921.83467875,0.0,1.0
2009-09-22,39.25,39.49,39.0,39.45,1375800,26.6231752995515,26.7859666899181,26.4536009345862,26.7588347915237,2028313.65501731,0.0,1.0
2009-09-23,39.21,39.68,39.2,39.39,1091200,26.596043401157,26.9148432072918,26.5892604265584,26.718136943932,1608733.7260902,0.0,1.0
2009-09-24,39.05,39.43,39.0,39.24,889300,26.4875158075792,26.7452688423265,26.4536009345862,26.6163923249529,1311076.70693916,0.0,1.0
2009-09-25,39.0,39.27,38.81,39.06,1180200,26.4536009345862,26.6367412487487,26.3247244172125,26.4942987821778,1739944.59634499,0.0,1.0
2009-09-28,39.22,39.5,39.02,39.03,1347600,26.6028263757556,26.7927496645168,26.4671668837834,26.473949858382,1986738.97477928,0.0,1.0
2009-09-29,39.05,39.39,38.93,39.26,1295400,26.4875158075792,26.718136943932,26.4061201123959,26.6299582741501,1909781.58795569,0.0,1.0
2009-09-30,38.86,39.13,38.44,39.01,1394800,26.3586392902056,26.5417796043681,26.0737543570639,26.4603839091848,2056324.96439755,0.0,1.0
2009-10-01,39.84,40.03,38.5,38.65,3317300,27.0233708008696,27.1522473182432,26.1144522046556,26.2161968236348,4890627.18984514,0.0,1.0
2009-10-02,39.54,39.77,39.28,39.45,1908200,26.8198815629112,26.9758899786793,26.6435242233473,26.7588347915237,2813220.02944036,0.0,1.0
2009-10-05,39.31,39.64,38.82,39.64,1413200,26.6638731471431,26.8877113088973,26.3315073918112,26.8877113088973,2083451.70611315,0.0,1.0
2009-10-06,39.48,39.68,39.1,39.3,964700,26.7791837153195,26.9148432072918,26.5214306805723,26.6570901725445,1422237.37679547,0.0,1.0
2009-10-07,39.38,39.56,39.06,39.56,907000,26.7113539693334,26.8334475121084,26.4942987821778,26.8334475121084,1337171.45304602,0.0,1.0
2009-10-08,39.67,39.72,39.1,39.5,1541200,26.9080602326932,26.9419751056862,26.5214306805723,26.7927496645168,2272159.47456948,0.0,1.0
2009-10-09,39.9,39.94,39.25,39.57,944400,27.0640686484612,27.0912005468557,26.6231752995515,26.840230486707,1392309.50414185,0.0,1.0
2009-10-12,39.72,40.03,39.52,39.89,845300,26.9419751056862,27.1522473182432,26.806315613714,27.0572856738626,1246208.4115323,0.0,1.0
2009-10-13,39.4,39.7,39.27,39.56,994200,26.7249199185306,26.928409156489,26.6367412487487,26.8334475121084,1465728.62030689,0.0,1.0
2009-10-14,39.57,39.69,39.37,39.69,814800,26.840230486707,26.9216261818904,26.7045709947348,26.9216261818904,1201242.88857982,0.0,1.0
2009-10-15,39.74,39.78,39.41,39.42,1006500,26.9555410548834,26.9826729532779,26.7317028931292,26.7384858677279,1483862.25743199,0.0,1.0
2009-10-16,39.63,39.88,39.27,39.57,1288600,26.8809283342987,27.050502699264,26.6367412487487,26.840230486707,1899756.48775644,0.0,1.0
2009-10-19,39.61,39.87,39.49,39.66,1643700,26.8673623851015,27.0437197246654,26.7859666899181,26.9012772580945,2423273.11727865,0.0,1.0
2009-10-20,40.88,40.95,39.41,39.72,2146700,27.7288001591252,27.7762809813155,26.7317028931292,26.9419751056862,3164835.67613438,0.0,1.0
2009-10-21,40.67,41.62,40.61,40.86,2581500,27.5863576925543,28.2307402794225,27.5456598449627,27.715234209928,3805852.37710947,0.0,1.0
2009-10-22,39.33,40.92,37.41,40.92,6154600,26.6774390963404,27.7559320575196,25.3751079734069,27.7559320575196,9073600.24797904,0.0,1.0
2009-10-23,38.06,39.26,37.65,39.15,2839800,25.8160013223167,26.6299582741501,25.5378993637736,26.5553455535653,4186658.75673657,0.0,1.0
2009-10-26,37.98,38.45,37.58,38.21,1894100,25.7617375255278,26.0805373316625,25.4904185415833,25.9177459412958,2792432.68932134,0.0,1.0
2009-10-27,38.26,38.57,37.86,38.17,1874200,25.9516608142889,26.1619330268459,25.6803418303444,25.8906140429014,2763094.52844415,0.0,1.0
2009-10-28,38.06,38.62,38.05,38.16,1517400,25.8160013223167,26.1958478998389,25.809218347718,25.8838310683028,2237071.62387213,0.0,1.0
2009-10-29,38.45,38.46,37.84,38.21,1105600,26.0805373316625,26.0873203062611,25.6667758811472,25.9177459412958,1629963.35004154,0.0,1.0
2009-10-30,37.79,38.54,37.76,38.47,1684700,25.6328610081541,26.14158410305,25.6125120843583,26.0941032808597,2483718.57436232,0.0,1.0
2009-11-02,37.91,38.27,37.71,37.84,1039200,25.7142567033375,25.9584437888875,25.5785972113652,25.6667758811472,1532071.19515481,0.0,1.0
2009-11-03,37.37,37.98,37.02,37.98,2161500,25.3479760750124,25.7617375255278,25.110571964061,25.7617375255278,3186655.01186214,0.0,1.0
2009-11-04,37.28,37.77,37.23,37.43,1498200,25.2869293036249,25.6192950589569,25.2530144306319,25.3886739226041,2208765.45860368,0.0,1.0
2009-11-05,37.28,37.73,36.95,37.39,3269200,25.2869293036249,25.5921631605625,25.0630911418707,25.3615420242097,4819714.34872992,0.0,1.0
2009-11-06,37.62,37.75,37.17,37.2,1568500,25.5175504399777,25.6057291097597,25.2123165830402,25.232665506836,2312407.30331056,0.0,1.0
2009-11-09,37.85,37.88,37.43,37.76,1483900,25.6735588557458,25.6939077795416,25.3886739226041,25.6125120843583,2187683.26259645,0.0,1.0
2009-11-10,38.07,38.23,37.82,37.82,1109500,25.8227842969153,25.9313118904931,25.65320993195,25.65320993195,1635713.03986169,0.0,1.0
2009-11-11,38.1,38.24,37.86,38.2,1084800,25.8431332207111,25.9380948650917,25.6803418303444,25.9109629666972,1599298.33766738,0.0,1.0
2009-11-12,37.78,38.13,37.72,38.04,1257000,25.6260780335555,25.8634821445069,25.5853801859638,25.8024353731194,1853169.25741879,0.0,1.0
2009-11-13,38.22,38.26,37.67,37.83,1607500,25.9245289158944,25.9516608142889,25.5514653129708,25.6599929065486,2369904.2015121,0.0,1.0
2009-11-16,38.71,38.81,38.17,38.3,1777700,26.2568946712264,26.3247244172125,25.8906140429014,25.9787927126833,2620826.56238137,0.0,1.0
2009-11-17,38.41,38.67,37.99,38.67,2479400,26.0534054332681,26.229762772832,25.7685205001264,26.229762772832,3655328.44617672,0.0,1.0
2009-11-18,37.63,38.25,37.51,38.25,2405300,25.5243334145763,25.9448778396903,25.442937719393,25.9448778396903,3546084.33959381,0.0,1.0
2009-11-19,37.14,37.62,36.975,37.62,1854500,25.1919676592444,25.5175504399777,25.0800485783673,25.5175504399777,2734051.22345516,0.0,1.0
2009-11-20,37.18,37.58,37.03,37.21,1611000,25.2190995576388,25.4904185415833,25.1173549386596,25.2394484814346,2375064.17955582,0.0,1.0
2009-11-23,36.39,37.33,36.26,37.33,2280300,24.8850380586572,25.5278502536321,24.7961384997777,25.5278502536321,3334538.48068889,0.2975,1.0
2009-11-24,36.66,36.79,36.17,36.19,1489600,25.0696756040223,25.1585751629018,24.7345926513226,24.7482695065349,2178278.52512133,0.0,1.0
2009-11-25,35.94,36.76,35.8925,36.76,1846000,24.5773088163819,25.1380598800835,24.5448262852529,25.1380598800835,2699450.96493957,0.0,1.0
2009-11-27,35.6,35.82,35.22,35.6,732200,24.344802277774,24.4952476851085,24.0849420287416,24.344802277774,1070713.97428426,0.0,1.0
2009-11-30,35.37,35.62,35.3,35.62,2286100,24.1875184428333,24.3584791329862,24.1396494495905,24.3584791329862,3343019.96259391,0.0,1.0
2009-12-01,35.88,35.99,35.56,35.56,1461200,24.5362782507452,24.6115009544125,24.3174485673495,24.3174485673495,2136748.51027611,0.0,1.0
2009-12-02,36.05,36.25,35.82,36.05,1314200,24.6525315200492,24.7893000721715,24.4952476851085,24.6525315200492,1921786.81371808,0.0,1.0
2009-12-03,35.9,36.2,35.7,35.95,1077100,24.5499551059575,24.755107934141,24.4131865538352,24.5841472439881,1575069.68273912,0.0,1.0
2009-12-04,35.99,36.31,35.8,35.95,1545100,24.6115009544125,24.8303306378082,24.4815708298963,24.5841472439881,2259437.53300549,0.0,1.0
2009-12-07,35.92,36.07,35.78,35.95,1159100,24.5636319611697,24.6662083752615,24.4678939746841,24.5841472439881,1694980.28898237,0.0,1.0
2009-12-08,35.58,35.86,35.29,35.81,872700,24.3311254225618,24.522601395533,24.1328110219844,24.4884092575024,1276170.56181081,0.0,1.0
2009-12-09,35.33,35.65,35.19,35.65,955100,24.1601647324089,24.3789944158046,24.0644267459232,24.3789944158046,1396666.09784062,0.0,1.0
2009-12-10,35.58,35.91,35.46,35.52,1034100,24.3311254225618,24.5567935335636,24.2490642912884,24.2900948569251,1512189.73068473,0.0,1.0
2009-12-11,36.02,36.5,35.74,35.74,1325500,24.6320162372309,24.9602607623245,24.4405402642596,24.4405402642596,1938311.08018819,0.0,1.0
2009-12-14,36.13,36.75,36.09,36.75,1014600,24.7072389408982,25.1312214524774,24.6798852304737,25.1312214524774,1483674.40359029,0.0,1.0
2009-12-15,36.08,36.3,36.0,36.26,929600,24.6730468028676,24.8234922102021,24.6183393820186,24.7961384997777,1359376.8239479,0.0,1.0
2009-12-16,36.09,36.4,36.03,36.15,959700,24.6798852304737,24.8918764862633,24.638854664837,24.7209157961104,1403392.79038597,0.0,1.0
2009-12-17,35.67,36.07,35.51,36.07,950200,24.3926712710168,24.6662083752615,24.2832564293189,24.6662083752615,1389500.70795535,0.0,1.0
2009-12-18,35.29,35.93,35.05,35.68,1699800,24.1328110219844,24.5704703887758,23.9686887594376,24.3995096986229,2485659.12795465,0.0,1.0
2009-12-21,35.55,35.7,35.25,35.25,745400,24.3106101397434,24.4131865538352,24.1054573115599,24.1054573115599,1090016.6572405,0.0,1.0
2009-12-22,36.19,36.19,35.5,35.54,1097700,24.7482695065349,24.7482695065349,24.2764180017128,24.3037717121373,1605193.56674656,0.0,1.0
2009-12-23,36.36,36.45,36.05,36.25,476100,24.8645227758388,24.9260686242939,24.6525315200492,24.7893000721715,696212.678444057,0.0,1.0
2009-12-24,36.48,36.5,36.2,36.36,190700,24.9465839071122,24.9602607623245,24.755107934141,24.8645227758388,278865.275738882,0.0,1.0
2009-12-28,36.57,36.58,36.3145,36.39,448900,25.0081297555673,25.0149681831734,24.833407930231,24.8850380586572,656437.452958489,0.0,1.0
2009-12-29,36.38,36.7,36.38,36.61,572300,24.8781996310511,25.0970293144468,24.8781996310511,25.0354834659917,836888.29210992,0.0,1.0
2009-12-30,36.49,36.49,36.11,36.27,455500,24.9534223347183,24.9534223347183,24.6935620856859,24.8029769273838,666088.794436606,0.0,1.0
2009-12-31,35.79,36.56,35.77,36.56,607600,24.4747324022902,25.0012913279612,24.461055547078,25.0012913279612,888508.345773175,0.0,1.0
2010-01-04,36.22,36.26,35.76,36.01,1048000,24.7687847893532,24.7961384997777,24.4542171194718,24.6251778096248,1532516.04076743,0.0,1.0
2010-01-05,37.17,37.91,36.0,36.24,3828900,25.4184354119343,25.9244790547869,24.6183393820186,24.7824616445654,5599094.1493267,0.0,1.0
2010-01-06,36.85,37.53,36.75,37.32,1492400,25.1996057285385,25.6646188057544,25.1312214524774,25.521011826026,2182373.0336272,0.0,1.0
2010-01-07,36.49,37.02,36.36,37.02,1148300,24.9534223347183,25.3158589978425,24.8645227758388,25.3158589978425,1679187.18474546,0.0,1.0
2010-01-08,36.38,36.63,36.2,36.55,836600,24.8781996310511,25.049160321204,24.755107934141,24.994452900355,1223380.64857445,0.0,1.0
2010-01-11,36.18,36.42,35.83,36.42,1257400,24.7414310789287,24.9055533414755,24.5020861127147,24.9055533414755,1838726.78402764,0.0,1.0
2010-01-12,37.75,37.8,36.15,36.2,2368700,25.815064213089,25.8492563511196,24.7209157961104,24.755107934141,3463807.96351699,0.0,1.0
2010-01-13,36.61,38.05,36.46,37.37,4881000,25.0354834659917,26.0202170412725,24.9329070519,25.5552039640566,7137605.72040631,0.0,1.0
2010-01-14,36.96,37.08,36.51,36.73,1765300,25.2748284322058,25.3568895634792,24.9670991899306,25.1175445972651,2581441.38050261,0.0,1.0
2010-01-15,36.25,36.86,35.97,36.64,1959300,24.7893000721715,25.2064441561446,24.5978240992003,25.0559987488101,2865132.32698056,0.0,1.0
2010-01-19,37.35,38.01,37.26,37.26,3543800,25.5415271088443,25.992863330848,25.4799812603893,25.4799812603893,5182185.44396146,0.0,1.0
2010-01-20,37.08,37.32,36.72,37.32,1827600,25.3568895634792,25.521011826026,25.110706169659,25.521011826026,2672544.19475816,0.0,1.0
2010-01-21,36.19,37.34,36.18,37.34,2642200,24.7482695065349,25.5346886812382,24.7414310789287,25.5346886812382,3863753.70507222,0.0,1.0
2010-01-22,36.28,36.89,36.1,36.53,1648800,24.8098153549899,25.226959438963,24.6867236580798,24.9807760451428,2411080.58016921,0.0,1.0
2010-01-25,36.45,36.82,36.15,36.4,1876100,24.9260686242939,25.1790904457202,24.7209157961104,24.8918764862633,2743466.93137764,0.0,1.0
2010-01-26,36.5,36.55,35.95,35.95,2754900,24.9602607623245,24.994452900355,24.5841472439881,24.5841472439881,4028557.67243337,0.0,1.0
2010-01-27,37.29,37.35,36.4,36.43,2956700,25.5004965432076,25.5415271088443,24.8918764862633,24.9123917690816,4323654.7497491,0.0,1.0
2010-01-28,37.13,37.38,36.83,37.29,1950900,25.3910817015098,25.5620423916627,25.1859288733263,25.5004965432076,2852848.80146295,0.0,1.0
2010-01-29,36.43,37.23,36.43,37.2,2409800,24.9123917690816,25.4594659775709,24.9123917690816,25.4389506947526,3523909.49908526,0.0,1.0
2010-02-01,36.81,36.81,36.06,36.59,2235200,25.1722520181141,25.1722520181141,24.6593699476553,25.0218066107795,3268587.6472551,0.0,1.0
2010-02-02,37.2,37.96,36.95,37.85,2704500,25.4389506947526,25.9586711928174,25.2679900045997,25.8834484891502,3954856.51932777,0.0,1.0
2010-02-03,37.15,37.57,36.95,37.23,1416200,25.404758556722,25.6919725161789,25.2679900045997,25.4594659775709,2070943.90928896,0.0,1.0
2010-02-04,36.9,37.16,36.75,37.01,2432000,25.2337978665691,25.4115969843281,25.1312214524774,25.3090205702364,3556373.10223891,0.0,1.0
2010-02-05,37.35,37.5,36.77,36.83,2325600,25.5415271088443,25.6441035229361,25.1448983076896,25.1859288733263,3400781.77901596,0.0,1.0
2010-02-08,36.95,37.46,36.9,37.46,1472300,25.2679900045997,25.6167498125116,25.2337978665691,25.6167498125116,2152980.31185294,0.0,1.0
2010-02-09,37.2,37.37,37.05,37.24,1694000,25.4389506947526,25.5552039640566,25.3363742806609,25.4663044051771,2477177.64604964,0.0,1.0
2010-02-10,37.22,37.28,36.75,37.07,1231300,25.4526275499648,25.4936581156015,25.1312214524774,25.3500511358731,1800560.11545509,0.0,1.0
2010-02-11,37.4,37.45,36.84,37.23,1341600,25.5757192468749,25.6099113849055,25.1927673009324,25.4594659775709,1961854.50409693,0.0,1.0
2010-02-12,37.6,37.73,37.03,37.25,1858400,25.7124877989973,25.8013873578768,25.3226974254486,25.4731428327832,2717583.78832269,0.0,1.0
2010-02-16,38.38,38.38,37.53,37.61,1722800,26.2458851522743,26.2458851522743,25.6646188057544,25.7193262266034,2519292.59068141,0.0,1.0
2010-02-17,38.39,38.48,38.22,38.31,1330800,26.2527235798804,26.3142694283355,26.1364703105765,26.1980161590315,1946061.39986001,0.0,1.0
2010-02-18,38.83,38.84,37.81,37.92,1441100,26.5536143945496,26.5604528221557,25.8560947787257,25.931317482393,2107355.78850184,0.0,1.0
2010-02-19,39.97,40.01,38.5,38.9,3565100,27.3331951416468,27.3605488520713,26.3279462835477,26.6014833877924,5213332.95509537,0.0,1.0
2010-02-22,39.74,40.1,39.55,39.98,4638900,27.1759113067061,27.4220947005263,27.0459811821899,27.3400335692529,6783576.96709544,0.0,1.0
2010-02-23,39.26,39.67,39.09,39.39,1119000,27.0664964650083,27.3491572788303,26.949295639765,27.1561206254884,1623111.43803911,0.32,1.0
2010-02-24,39.64,39.69,39.25,39.34,1467700,27.328474780258,27.3629456112119,27.0596022988175,27.1216497945345,2128901.39196604,0.0,1.0
2010-02-25,39.73,39.75,39.25,39.41,2333900,27.390522275975,27.4043106083566,27.0596022988175,27.16990895787,3385325.99217111,0.0,1.0
2010-02-26,39.76,39.99,39.66,39.71,1433900,27.4112047745474,27.5697705969353,27.3422631126395,27.3767339435934,2079874.43342652,0.0,1.0
2010-03-01,39.91,40.21,39.79,39.91,1539000,27.5146172674091,27.7214422531325,27.4318872731197,27.5146172674091,2232322.16545325,0.0,1.0
2010-03-02,40.17,40.33,39.91,40.01,1185700,27.6938655883694,27.8041722474219,27.5146172674091,27.5835589293169,1719859.9035594,0.0,1.0
2010-03-03,40.76,40.81,40.05,40.27,2376800,28.1006213936255,28.1350922245794,27.61113559408,27.7628072502772,3447552.51647127,0.0,1.0
2010-03-04,41.1,41.23,40.76,40.76,1879000,28.3350230441121,28.4246472045922,28.1006213936255,28.1006213936255,2725492.75431232,0.0,1.0
2010-03-05,41.45,41.46,40.97,41.29,1596700,28.5763188607894,28.5832130269802,28.2453988836319,28.4660122017369,2316016.1153861,0.0,1.0
2010-03-08,41.2,41.5,40.85,41.3,1724200,28.4039647060199,28.6107896917433,28.1626688893425,28.4729063679277,2500955.08620825,0.0,1.0
2010-03-09,41.57,41.72,40.95,41.01,1679800,28.6590488550788,28.7624613479405,28.2316105512504,28.272975548395,2436552.80931018,0.0,1.0
2010-03-10,41.5,41.65,41.26,41.61,1512900,28.6107896917433,28.7142021846051,28.4453297031646,28.6866255198419,2194464.07024966,0.0,1.0
2010-03-11,41.68,41.68,41.27,41.35,1399200,28.7348846831774,28.7348846831774,28.4522238693554,28.5073771988816,2029542.02332826,0.0,1.0
2010-03-12,42.65,42.66,41.65,41.75,3367300,29.4036188036832,29.410512969874,28.7142021846051,28.7831438465129,4884274.48195629,0.0,1.0
2010-03-15,42.98,42.98,42.38,42.55,2523500,29.631126287979,29.631126287979,29.2174763165321,29.3346771417754,3660341.12054664,0.0,1.0
2010-03-16,43.52,43.56,42.68,42.93,2454600,30.0034112622812,30.0309879270443,29.4243013022556,29.5966554570251,3560401.55121608,0.0,1.0
2010-03-17,43.15,43.58,43.04,43.58,1906300,29.7483271132223,30.0447762594259,29.6724912851237,30.0447762594259,2765091.45159424,0.0,1.0
2010-03-18,42.98,43.3,42.78,43.24,1789500,29.631126287979,29.851739606084,29.4932429641634,29.8103746089393,2595672.84930383,0.0,1.0
2010-03-19,42.44,43.14,42.35,43.05,2141900,29.2588413136768,29.7414329470315,29.1967938179598,29.6793854513145,3106829.65963893,0.0,1.0
2010-03-22,42.88,42.92,42.17,42.22,1398000,29.5621846260712,29.5897612908343,29.0726988265257,29.1071696574796,2027801.42124993,0.0,1.0
2010-03-23,43.15,43.19,42.68,42.98,1266800,29.7483271132223,29.7759037779854,29.4243013022556,29.631126287979,1837495.59401961,0.0,1.0
2010-03-24,42.69,43.03,42.53,43.03,1343500,29.4311954684463,29.6655971189329,29.3208888093938,29.6655971189329,1948749.07685929,0.0,1.0
2010-03-25,42.64,42.9,42.47,42.9,1624900,29.3967246374924,29.5759729584527,29.2795238122491,29.5759729584527,2356920.26422676,0.0,1.0
2010-03-26,42.49,42.92,42.36,42.68,970700,29.2933121446307,29.5897612908343,29.2036879841505,29.4243013022556,1408002.03119264,0.0,1.0
2010-03-29,42.87,42.96,42.37,42.61,1004200,29.5552904598804,29.6173379555974,29.2105821503413,29.3760421389201,1456593.83921258,0.0,1.0
2010-03-30,43.05,43.17,42.79,42.84,763900,29.6793854513145,29.7621154456039,29.5001371303542,29.5346079613081,1108038.27302777,0.0,1.0
2010-03-31,42.81,43.07,42.79,42.93,836500,29.5139254627357,29.693173783696,29.5001371303542,29.5966554570251,1213344.6987665,0.0,1.0
2010-04-01,43.06,43.29,42.79,43.0,771900,29.6862796175053,29.8448454398932,29.5001371303542,29.6449146203606,1119642.28688328,0.0,1.0
2010-04-05,43.24,43.43,43.04,43.17,831300,29.8103746089393,29.9413637665642,29.6724912851237,29.7621154456039,1205802.08976042,0.0,1.0
2010-04-06,43.35,43.35,42.94,43.07,798300,29.8862104370379,29.8862104370379,29.6035496232159,29.693173783696,1157935.53260645,0.0,1.0
2010-04-07,43.33,43.4,43.01,43.34,1057400,29.8724221046564,29.9206812679918,29.6518087865513,29.8793162708471,1533760.5313517,0.0,1.0
2010-04-08,43.48,43.58,43.06,43.28,1060200,29.9758345975181,30.0447762594259,29.6862796175053,29.8379512737024,1537821.93620113,0.0,1.0
2010-04-09,44.12,44.12,43.27,43.42,1227300,30.4170612337281,30.4170612337281,29.8310571075117,29.9344696003734,1780200.77560804,0.0,1.0
2010-04-12,44.27,44.47,44.04,44.04,1428400,30.5204737265898,30.6583570504054,30.3619079042018,30.3619079042018,2071896.67390086,0.0,1.0
2010-04-13,43.93,44.22,43.8,44.19,1119700,30.2860720761032,30.4860028956359,30.1964479156231,30.4653203970636,1624126.78925147,0.0,1.0
2010-04-14,44.14,44.15,43.52,43.89,1041500,30.4308495661097,30.4377437323004,30.0034112622812,30.2584954113401,1510697.55381388,0.0,1.0
2010-04-15,44.26,44.38,43.57,44.01,1119600,30.513579560399,30.5963095546884,30.0378820932351,30.3412254056295,1623981.73907827,0.0,1.0
2010-04-16,43.87,44.28,43.58,44.08,1597300,30.2447070789586,30.5273678927806,30.0447762594259,30.389484568965,2316886.41642526,0.0,1.0
2010-04-19,44.31,44.33,43.68,43.88,1355100,30.5480503913529,30.5618387237345,30.1137179213337,30.2516012451493,1965574.89694977,0.0,1.0
2010-04-20,44.91,44.91,44.26,44.47,1495000,30.9617003627998,30.9617003627998,30.513579560399,30.6583570504054,2168500.08924796,0.0,1.0
2010-04-21,44.84,45.23,44.57,44.94,1874700,30.9134411994644,31.1823136809048,30.7272987123133,30.9823828613722,2719255.59686498,0.0,1.0
2010-04-22,48.08,48.227,45.62,45.82,6809500,33.1471510452776,33.2484952882821,31.4511861623453,31.589069486161,9877191.54363476,0.0,1.0
2010-04-23,48.72,48.75,47.46,48.22,2685500,33.5883776814876,33.6090601800599,32.7197127414491,33.2436693719485,3895322.40112066,0.0,1.0
2010-04-26,47.84,48.215,46.81,46.86,3270800,32.9816910566988,33.2402222888531,32.2715919390483,32.3060627700022,4744301.06482423,0.0,1.0
2010-04-27,47.08,47.78,46.99,47.78,2182200,32.4577344261994,32.9403260595541,32.3956869304824,32.9403260595541,3165284.87943605,0.0,1.0
2010-04-28,46.88,47.27,46.76,47.13,1612400,32.3198511023838,32.5887235838243,32.2371211080944,32.4922052571533,2338788.99257753,0.0,1.0
2010-04-29,47.22,47.29,46.58,47.03,1484800,32.5542527528704,32.6025119162058,32.1130261166604,32.4232635952455,2153704.97158218,0.0,1.0
2010-04-30,47.01,47.5,46.9,47.25,1332700,32.409475262864,32.7472894062123,32.3336394347654,32.5749352514427,1933083.65815435,0.0,1.0
2010-05-03,47.56,47.67,46.94,47.29,1216800,32.7886544033569,32.8644902314555,32.3612160995285,32.6025119162058,1764970.50742269,0.0,1.0
2010-05-04,47.02,47.35,46.78,47.26,1218100,32.4163694290547,32.6438769133505,32.250909440476,32.5818294176335,1766856.15967421,0.0,1.0
2010-05-05,47.02,47.38,46.75,46.9,1910900,32.4163694290547,32.6645594119229,32.2302269419036,32.3336394347654,2771763.75956116,0.0,1.0
2010-05-06,46.33,47.33,44.75,46.97,2928400,31.9406719618908,32.630088580969,30.8513937037473,32.3818985981008,4247649.27180851,0.0,1.0
2010-05-07,46.42,46.93,45.88,46.0,3152600,32.0027194576078,32.3543219333377,31.6304344833056,31.713164477595,4572851.76010911,0.0,1.0
2010-05-10,47.92,47.92,47.05,47.89,1733600,33.0368443862251,33.0368443862251,32.4370519276271,33.0161618876527,2514589.80248847,0.0,1.0
2010-05-11,47.88,48.2,47.27,47.41,1784200,33.009267721462,33.229881039567,32.5887235838243,32.6852419104952,2587985.19012455,0.0,1.0
2010-05-12,47.96,48.16,47.72,47.83,1682900,33.0644210509882,33.2023043748038,32.8989610624094,32.974796890508,2441049.36467919,0.0,1.0
2010-05-13,47.56,48.08,47.52,47.9,1180000,32.7886544033569,33.1471510452776,32.7610777385938,33.0230560538435,1711592.04368735,0.0,1.0
2010-05-14,47.22,47.62,46.92,47.6,1769700,32.5542527528704,32.8300194005016,32.3474277671469,32.8162310681201,2566952.91501144,0.0,1.0
2010-05-17,48.05,48.06,47.08,47.34,1574400,33.1264685467052,33.133362712896,32.4577344261994,32.6369827471597,2283669.92676387,0.0,1.0
2010-05-18,47.85,48.34,47.8,48.34,1778300,32.9885852228896,33.3263993662379,32.9541143919357,33.3263993662379,2579427.22990612,0.0,1.0
2010-05-19,47.79,47.98,47.44,47.75,1470300,32.9472202257449,33.0782093833698,32.7059244090676,32.9196435609818,2132672.69646908,0.0,1.0
2010-05-20,46.63,47.53,46.62,47.3,2696500,32.1474969476143,32.7679719047846,32.1406027814235,32.6094060823966,3911277.92017198,0.0,1.0
2010-05-21,46.56,46.63,45.59,46.44,3236400,32.3198511023838,32.3684419438178,31.6465208710841,32.2365525170684,4662360.09326435,0.32,1.0
2010-05-24,46.67,46.93,46.1,46.29,2141300,32.3962081389229,32.5766884071063,32.0005398586747,32.1324292854241,3084758.27082776,0.0,1.0
2010-05-25,46.07,46.13,45.37,45.76,1378200,31.9797152123458,32.0213645050035,31.4938067980059,31.764527200281,1985435.87953805,0.0,1.0
2010-05-26,45.9,46.54,45.86,46.29,1245400,31.861708883149,32.3059680048312,31.8339426880438,32.1324292854241,1794124.10707929,0.0,1.0
2010-05-27,47.29,47.31,46.35,46.4,1638700,32.8265841630526,32.8404672606052,32.1740785780818,32.2087863219632,2360712.3609048,0.0,1.0
2010-05-28,46.8,47.28,46.8,47.18,2066600,32.4864482730146,32.8196426142763,32.4864482730146,32.7502271265135,2977145.39881971,0.0,1.0
2010-06-01,48.0,48.61,46.24,46.55,3194800,33.3194341261689,33.7428686015223,32.0977215415427,32.3129095536075,4602431.10430136,0.0,1.0
2010-06-02,48.7,48.7,47.86,48.13,1877400,33.8053425405088,33.8053425405088,33.2222524433009,33.4096742602606,2704583.74709384,0.0,1.0
2010-06-03,49.41,49.61,48.7,48.75,1939600,34.2981925036251,34.4370234791508,33.8053425405088,33.8400502843903,2794189.11039906,0.0,1.0
2010-06-04,48.29,49.02,48.18,48.92,1836900,33.5207390406811,34.02747210135,33.444382004142,33.9580566135871,2646239.4188967,0.0,1.0
2010-06-07,48.64,49.21,48.04,48.28,1794500,33.7636932478511,34.1593615280994,33.347200321274,33.5137974919048,2585157.94937674,0.0,1.0
2010-06-08,50.47,50.48,48.73,48.73,3754800,35.0339966739113,35.0409382226876,33.8261671868377,33.8261671868377,5409167.49418767,0.0,1.0
2010-06-09,51.15,51.54,50.1,50.37,2927300,35.5060219906987,35.7767423929738,34.7771593691888,34.9645811861485,4217070.41806103,0.0,1.0
2010-06-10,51.76,52.1,51.45,51.62,1709600,35.9294564660521,36.1654691244458,35.7142684539873,35.8322747831841,2462850.95026719,0.0,1.0
2010-06-11,50.77,51.44,50.4,51.39,2172100,35.2422431371999,35.707326905211,34.9854058324773,35.6726191613295,3129128.7722715,0.0,1.0
2010-06-14,50.88,51.33,50.75,51.06,2554700,35.318600173739,35.6309698686718,35.2283600396473,35.4435480517121,3680302.5986474,0.0,1.0
2010-06-15,50.05,51.06,49.92,51.03,4260200,34.7424516253073,35.4435480517121,34.6522114912156,35.4227234053833,6137247.08606007,0.0,1.0
2010-06-16,49.89,50.0,48.94,49.68,3473100,34.6313868448868,34.7077438814259,33.9719397111397,34.4856143205848,5003350.27806093,0.0,1.0
2010-06-17,50.44,50.54,49.58,49.9,3115300,35.0131720275824,35.0825875153453,34.4161988328219,34.638328393663,4487903.34895144,0.0,1.0
2010-06-18,50.22,51.1,50.17,51.1,2497200,34.8604579545042,35.4713142468173,34.8257502106228,35.4713142468173,3597468.05861442,0.0,1.0
2010-06-21,49.32,50.86,49.12,50.62,2318300,34.2357185646385,35.3047170761864,34.0968875891128,35.1381199055556,3339744.59405968,0.0,1.0
2010-06-22,49.16,49.905,49.12,49.33,1309300,34.1246537842179,34.6417991680512,34.0968875891128,34.2426601134148,1886178.49156811,0.0,1.0
2010-06-23,49.34,49.72,48.73,49.1,1049900,34.2496016621911,34.5133805156899,33.8261671868377,34.0830044915602,1512486.6709672,0.0,1.0
2010-06-24,49.4,49.82,49.2,49.38,1346400,34.2912509548488,34.5827960034528,34.1524199793231,34.2773678572962,1939624.77739807,0.0,1.0
2010-06-25,48.38,49.44,48.23,49.38,2613500,33.5832129796677,34.3190171499539,33.4790897480234,34.2773678572962,3765009.91958546,0.0,1.0
2010-06-28,49.01,49.22,48.35,48.62,895500,34.0205305525737,34.1663030768757,33.5623883333388,33.7498101502985,1290057.92346997,0.0,1.0
2010-06-29,48.23,48.772,47.99,48.75,1298300,33.4790897480234,33.8553216916981,33.3124925773926,33.8400502843903,1870331.88390962,0.0,1.0
2010-06-30,47.93,48.45,47.78,47.9,1959500,33.2708432847349,33.6318038211017,33.1667200530906,33.250018638406,2822857.06425395,0.0,1.0
2010-07-01,47.68,48.09,47.02,47.68,2095700,33.0973045653277,33.3819080651554,32.6391623460929,33.0973045653277,3019066.87907988,0.0,1.0
2010-07-02,48.21,48.49,47.749,47.89,2598200,33.4652066504709,33.6595700162068,33.1452012518841,33.2430770896297,3742968.7289332,0.0,1.0
2010-07-06,49.4,49.46,48.45,48.62,2915400,34.2912509548488,34.3329002475065,33.6318038211017,33.7498101502985,4199927.26977595,0.0,1.0
2010-07-07,49.98,50.03,49.03,49.43,1923900,34.6938607838733,34.7285685277548,34.0344136501262,34.3120756011776,2771571.67946833,0.0,1.0
2010-07-08,50.44,50.44,49.67,50.1,1234300,35.0131720275824,35.0131720275824,34.4786727718085,34.7771593691888,1778133.43935119,0.0,1.0
2010-07-09,50.72,50.82,50.29,50.32,1127600,35.2075353933184,35.2769508810813,34.9090487959382,34.929873442267,1624421.34506392,0.0,1.0
2010-07-12,50.69,50.86,50.4,50.62,1426800,35.1867107469896,35.3047170761864,34.9854058324773,35.1381199055556,2055449.0733746,0.0,1.0
2010-07-13,51.23,51.42,50.77,50.95,1825100,35.561554380909,35.6934438076584,35.2422431371999,35.367191015173,2629240.33068124,0.0,1.0
2010-07-14,51.38,51.47,51.0,51.07,1440400,35.6656776125533,35.7281515515398,35.4018987590544,35.4504896004884,2075041.24284327,0.0,1.0
2010-07-15,51.61,51.67,50.93,51.28,1245200,35.8253332344078,35.8669825270655,35.3533079176204,35.5962621247904,1793835.98694005,0.0,1.0
2010-07-16,50.81,51.6,50.69,51.56,1309500,35.270009332305,35.8183916856315,35.1867107469896,35.7906254905264,1886466.61170735,0.0,1.0
2010-07-19,50.55,51.16,50.49,50.88,1151700,35.0895290641216,35.512963539475,35.0478797714639,35.318600173739,1659139.82184296,0.0,1.0
2010-07-20,49.95,50.34,49.74,50.08,2965000,34.6730361375445,34.9437565398196,34.5272636132425,34.7632762716362,4271381.06430873,0.0,1.0
2010-07-21,49.82,50.33,49.5,50.2,2921300,34.5827960034528,34.9368149910433,34.3606664426116,34.8465748569516,4208426.81388368,0.0,1.0
2010-07-22,47.75,51.39,47.33,50.55,3972400,33.1458954067617,35.6726191613295,32.8543503581578,35.0895290641216,5722642.20568635,0.0,1.0
2010-07-23,47.21,47.97,46.76,47.81,2942900,32.7710517728423,33.29860947984,32.4586820779095,33.1875446994194,4239543.78892216,0.0,1.0
2010-07-26,47.58,47.95,47.14,47.34,1993400,33.0278890775649,33.2847263822874,32.7224609314083,32.861291906934,2871693.427856,0.0,1.0
2010-07-27,47.03,47.82,46.84,47.62,1930700,32.6461038948692,33.1944862481957,32.5142144681198,33.05565527267,2781367.76420266,0.0,1.0
2010-07-28,46.41,47.11,46.3,47.07,1704100,32.2157278707395,32.7016362850795,32.1393708342004,32.6738700899743,2454927.64643795,0.0,1.0
2010-07-29,46.32,46.84,45.77,46.57,2887300,32.153253931753,32.5142144681198,31.7714687490573,32.3267926511601,4159446.39021201,0.0,1.0
2010-07-30,47.0,47.39,45.53,45.95,2451100,32.6252792485403,32.8959996508155,31.6048715784264,31.8964166270304,3531056.36651843,0.0,1.0
2010-08-02,46.53,47.35,46.47,47.35,1592600,32.2990264560549,32.8682334557103,32.2573771633972,32.8682334557103,2294300.6688088,0.0,1.0
2010-08-03,46.24,46.54,46.14,46.52,1252100,32.0977215415427,32.3059680048312,32.0283060537798,32.2920849072787,1803776.131744,0.0,1.0
2010-08-04,46.17,46.45,46.01,46.2,1459100,32.0491307001087,32.2434940658447,31.9380659196881,32.0699553464375,2101980.47586269,0.0,1.0
2010-08-05,46.14,46.2299,45.6,46.03,1406300,32.0283060537798,32.0907105772786,31.6534624198604,31.9519490172407,2025916.75910198,0.0,1.0
2010-08-06,46.18,46.24,45.65,45.93,974000,32.056072248885,32.0977215415427,31.6881701637418,31.8825335294778,1403145.07812368,0.0,1.0
2010-08-09,46.27,46.56,45.99,45.99,1459400,32.1185461878715,32.3198511023838,31.9241828221355,31.9241828221355,2102412.65607156,0.0,1.0
2010-08-10,46.34,46.57,45.89,46.15,1343700,32.1671370293055,32.3267926511601,31.8547673343727,32.0352476025561,1935735.15551826,0.0,1.0
2010-08-11,46.1,46.2,45.63,45.92,1507200,32.0005398586747,32.0699553464375,31.6742870661893,31.8755919807015,2171273.36935114,0.0,1.0
2010-08-12,46.04,46.37,45.54,45.74,1737300,31.958890566017,32.1879616756344,31.6118131272027,31.7506441027284,2502755.58955263,0.0,1.0
2010-08-13,46.35,46.57,45.83,46.04,1209000,32.1740785780818,32.3267926511601,31.813118041715,31.958890566017,1741686.24173668,0.0,1.0
2010-08-16,46.35,46.39,45.77,46.15,1080800,32.1740785780818,32.2018447731869,31.7714687490573,32.0352476025561,1557001.23248057,0.0,1.0
2010-08-17,46.85,47.13,46.29,46.56,1662500,32.5211560168961,32.7155193826321,32.1324292854241,32.3198511023838,2394998.65747496,0.0,1.0
2010-08-18,47.65,47.83,46.83,46.92,1643800,33.0764799189989,33.201427796972,32.5072729193435,32.5697468583301,2368059.42445555,0.0,1.0
2010-08-19,47.15,47.65,47.03,47.59,1625500,32.7294024801846,33.0764799189989,32.6461038948692,33.0348306263412,2341696.43171462,0.0,1.0
2010-08-20,47.74,47.96,46.97,47.05,2005200,33.1389538579854,33.2916679310637,32.6044546022115,32.6599869924218,2888692.51607146,0.0,1.0
2010-08-23,47.51,47.8,47.4,47.59,1149200,33.201427796972,33.4040885854612,33.1245564634071,33.2573342213828,1644462.16993654,0.32,1.0
2010-08-24,46.8,47.35,46.63,47.15,1505400,32.705258280326,33.0896149481504,32.5864571284531,32.9498488871234,2154171.03256393,0.0,1.0
2010-08-25,46.41,46.79,46.16,46.74,2469500,32.4327144613233,32.6982699772747,32.2580068850395,32.6633284620179,3533762.03329124,0.0,1.0
2010-08-26,46.49,46.71,46.25,46.42,1173200,32.4886208857341,32.6423635528639,32.3209016125017,32.4397027643747,1678805.27129268,0.0,1.0
2010-08-27,47.09,47.09,46.255,46.56,1205400,32.9079190688152,32.9079190688152,32.3243957640274,32.5375390070936,1724882.26561217,0.0,1.0
2010-08-30,45.78,46.81,45.78,46.81,1573800,31.9924513690882,32.7122465833774,31.9924513690882,32.7122465833774,2252048.87142893,0.0,1.0
2010-08-31,46.47,46.85,45.73,45.75,1496000,32.4746442796314,32.7401997955828,31.9575098538314,31.9714864599341,2140719.98453278,0.0,1.0
2010-09-01,47.17,47.33,46.75,46.84,1119600,32.9638254932261,33.0756383420477,32.6703167650693,32.7332114925315,1602105.67826397,0.0,1.0
2010-09-02,46.99,47.38,46.4375,47.32,1274400,32.8380360383017,33.1105798573044,32.4519322947145,33.0686500389963,1823618.68201108,0.0,1.0
2010-09-03,47.14,47.18,46.71,47.16,764700,32.942860584072,32.9708137962774,32.6423635528639,32.9568371901747,1094257.06696004,0.0,1.0
2010-09-07,46.43,47.05,46.18,46.95,1501000,32.446691067426,32.8799658566098,32.2719834911422,32.8100828260963,2147874.79731531,0.0,1.0
2010-09-08,46.43,46.57,46.19,46.43,1199700,32.446691067426,32.544527310145,32.2789717941936,32.446691067426,1716725.77904009,0.0,1.0
2010-09-09,46.33,46.8499,46.24,46.68,1114100,32.3768080369125,32.7401299125523,32.3139133094503,32.6213986437098,1594235.38420319,0.0,1.0
2010-09-10,45.94,46.42,45.53,46.35,2048100,32.1042642179098,32.4397027643747,31.8177437928044,32.3907846430152,2930754.41197966,0.0,1.0
2010-09-13,45.75,46.24,45.6,46.23,1597000,31.9714864599341,32.3139133094503,31.8666619141638,32.306925006399,2285247.20273987,0.0,1.0
2010-09-14,45.49,45.84,45.44,45.53,1691200,31.789790580599,32.0343811873963,31.7548490653422,31.8177437928044,2420043.87556272,0.0,1.0
2010-09-15,45.69,45.72,45.31,45.54,1867000,31.929556641626,31.9505215507801,31.6640011256746,31.8247320958557,2671607.09299645,0.0,1.0
2010-09-16,47.26,47.29,45.57,45.88,3633000,33.0267202206882,33.0476851298423,31.8456970050098,32.0623343996017,5198686.96778581,0.0,1.0
2010-09-17,47.37,47.551,46.93,47.24,3118500,33.1035915542531,33.2300798394826,32.7961062199936,33.0127436145855,4462456.73246354,0.0,1.0
2010-09-20,48.13,48.19,46.9401,47.22,1465600,33.6347025861558,33.6766324044639,32.8031644060755,32.9987670084828,2097218.722815,0.0,1.0
2010-09-21,47.96,48.22,47.61,48.07,1645000,33.5159014342828,33.697597313618,33.2713108274855,33.5927727678477,2353933.40545215,0.0,1.0
2010-09-22,47.81,48.25,47.56,47.88,1544100,33.4110768885126,33.718562222772,33.2363693122288,33.459995009872,2209549.28350071,0.0,1.0
2010-09-23,47.56,47.78,47.38,47.74,1127600,33.2363693122288,33.3901119793585,33.1105798573044,33.3621587671531,1613553.37871601,0.0,1.0
2010-09-24,48.12,48.21,47.79,47.93,1506600,33.6277142831045,33.6906090105666,33.3971002824099,33.4949365251288,2155888.18763174,0.0,1.0
2010-09-27,47.41,48.02,47.39,48.02,1014300,33.1315447664585,33.557831252591,33.1175681603558,33.557831252591,1451425.3210639,0.0,1.0
2010-09-28,47.64,47.71,47.05,47.38,975900,33.2922757366396,33.3411938579991,32.8799658566098,33.1105798573044,1396476.35889407,0.0,1.0
2010-09-29,47.79,48.04,47.41,47.72,815100,33.3971002824099,33.5718078586937,33.1315447664585,33.3481821610504,1166377.57980793,0.0,1.0
2010-09-30,47.59,48.22,47.55,47.79,1180300,33.2573342213828,33.697597313618,33.2293810091774,33.3971002824099,1688965.10544388,0.0,1.0
2010-10-01,47.79,47.98,47.39,47.86,835400,33.3971002824099,33.5298780403855,33.1175681603558,33.4460184037693,1195426.119705,0.0,1.0
2010-10-04,47.63,47.79,47.35,47.53,911500,33.2852874335882,33.3971002824099,33.0896149481504,33.2154044030747,1304322.3702551,0.0,1.0
2010-10-05,48.1,48.25,47.71,47.95,1204900,33.6137376770018,33.718562222772,33.3411938579991,33.5089131312315,1724166.78433392,0.0,1.0
2010-10-06,48.17,48.46,48.03,48.2,1302400,33.6626557983612,33.8653165868504,33.5648195556423,33.6836207075153,1863685.63359324,0.0,1.0
2010-10-07,47.88,48.47,47.77,48.44,1001000,33.459995009872,33.8723048899018,33.3831236763072,33.8513399807477,1432393.51906237,0.0,1.0
2010-10-08,48.75,48.82,47.936,48.0,1625300,34.0679773753396,34.1168954966991,33.4991295069596,33.5438546464882,2325743.44308899,0.0,1.0
2010-10-11,49.26,49.3,48.45,48.61,1599100,34.4243808309586,34.452334043164,33.8583282837991,33.9701411326207,2288252.22410853,0.0,1.0
2010-10-12,49.91,49.965,48.92,48.92,1754700,34.8786205292964,34.9170561960789,34.1867785272126,34.1867785272126,2510909.99790085,0.0,1.0
2010-10-13,50.76,50.82,49.87,50.0,1974200,35.4726262886613,35.5145561069694,34.850667317091,34.9415152567586,2825006.27905388,0.0,1.0
2010-10-14,50.86,51.0,50.48,50.62,1614800,35.5425093191748,35.6403455618938,35.2769538032235,35.3747900459424,2310718.33624568,0.0,1.0
2010-10-15,51.62,51.75,50.93,51.01,2153100,36.0736203510776,36.1644682907451,35.5914274405343,35.6473338649451,3081005.48041278,0.0,1.0
2010-10-18,51.33,51.44,51.12,51.28,1121500,35.8709595625884,35.9478308961532,35.72420519851,35.8360180473316,1604824.50712133,0.0,1.0
2010-10-19,50.98,51.27,50.77,50.94,1494300,35.6263689557911,35.8290297442803,35.4796145917127,35.5984157435857,2138287.34818671,0.0,1.0
2010-10-20,51.1,51.74,50.93,50.93,1255300,35.7102285924073,36.1574799876938,35.5914274405343,35.5914274405343,1796287.29718181,0.0,1.0
2010-10-21,49.32,50.22,48.74,49.52,2846000,34.4663106492667,35.0952579238883,34.0609890722883,34.6060767102937,4072519.43581569,0.0,1.0
2010-10-22,49.91,49.98,49.27,49.39,970600,34.8786205292964,34.9275386506559,34.4313691340099,34.5152287706261,1388892.25734459,0.0,1.0
2010-10-25,49.6,50.33,49.55,49.88,1234200,34.6619831347045,35.1721292574532,34.6270416194478,34.8576556201424,1766093.98723954,0.0,1.0
2010-10-26,49.41,49.76,49.12,49.43,1010300,34.5292053767288,34.7737959835261,34.3265445882396,34.5431819828315,1445701.47083788,0.0,1.0
2010-10-27,48.91,49.12,48.48,49.12,1116400,34.1797902241613,34.3265445882396,33.8792931929531,34.3265445882396,1597526.59808315,0.0,1.0
2010-10-28,49.36,49.66,48.91,48.92,1210000,34.4942638614721,34.7039129530126,34.1797902241613,34.1867785272126,1731464.6933721,0.0,1.0
2010-10-29,49.49,49.65,49.23,49.25,744000,34.5851118011397,34.6969246499613,34.4034159218045,34.4173925279072,1064636.14204036,0.0,1.0
2010-11-01,49.13,49.7,48.93,49.67,685200,34.333532891291,34.731866165218,34.193766830264,34.710901256064,980495.543717819,0.0,1.0
2010-11-02,48.92,49.64,48.82,49.49,869800,34.1867785272126,34.6899363469099,34.1168954966991,34.5851118011397,1244651.2316488,0.0,1.0
2010-11-03,49.19,49.32,48.72,49.06,932500,34.3754627095991,34.4663106492667,34.0470124661856,34.2846147699315,1334372.58394172,0.0,1.0
2010-11-04,48.86,49.42,48.77,49.345,1311400,34.1448487089045,34.5361936797802,34.0819539814423,34.4837814068951,1876564.29660179,0.0,1.0
2010-11-05,48.49,48.84,48.0,48.59,1327300,33.8862814960045,34.1308721028018,33.5438546464882,33.956164526518,1899316.60125024,0.0,1.0
2010-11-08,48.46,48.72,48.105,48.35,842200,33.8653165868504,34.0470124661856,33.6172318285274,33.7884452532856,1205156.66508924,0.0,1.0
2010-11-09,48.16,48.48,47.81,48.46,1107500,33.6556674953099,33.8792931929531,33.4110768885126,33.8653165868504,1584791.03133025,0.0,1.0
2010-11-10,47.92,48.26,47.76,48.1,994700,33.4879482220774,33.7255505258234,33.3761353732558,33.6137376770018,1423378.45495639,0.0,1.0
2010-11-11,47.98,48.19,47.591,47.78,986100,33.5298780403855,33.6766324044639,33.258033051688,33.3901119793585,1411072.17697044,0.0,1.0
2010-11-12,47.55,47.89,47.37,47.61,787100,33.2293810091774,33.4669833129234,33.1035915542531,33.2713108274855,1126310.62822577,0.0,1.0
2010-11-15,47.0,47.65,46.96,47.56,1388700,32.8450243413531,33.2992640396909,32.8170711291477,33.2363693122288,1987177.70221969,0.0,1.0
2010-11-16,46.4,46.98,45.94,46.78,2169700,32.425726158272,32.8310477352504,32.1042642179098,32.6912816742233,3104759.45885078,0.0,1.0
2010-11-17,46.24,46.61,46.19,46.42,1591900,32.3139133094503,32.5724805223504,32.2789717941936,32.4397027643747,2277949.29370169,0.0,1.0
2010-11-18,46.55,46.65,46.14,46.55,1313300,32.5305507040422,32.6004337345558,32.2440302789368,32.5305507040422,1879283.12545916,0.0,1.0
2010-11-19,46.52,46.6,46.16,46.6,1347900,32.5095857948882,32.565492219299,32.2580068850395,32.565492219299,1928794.42991426,0.0,1.0
2010-11-22,46.62,46.65,46.02,46.23,1055900,32.803094523045,32.8242033354794,32.3809182743571,32.5286799613979,1500652.871802,0.32,1.0
2010-11-23,46.7,46.85,46.06,46.27,1630300,32.8593846895367,32.9649287517086,32.409063357603,32.5568250446437,2316994.39047145,0.0,1.0
2010-11-24,47.13,47.15,46.71,46.85,948400,33.1619443344296,33.1760168760526,32.8664209603481,32.9649287517086,1347873.07852734,0.0,1.0
2010-11-26,47.22,47.69,46.93,47.19,687900,33.2252707717328,33.5559754998716,33.0212189182003,33.2041619592984,977648.556219905,0.0,1.0
2010-11-29,46.69,46.9,46.24,46.8,1045900,32.8523484187252,33.000110105766,32.5357162322093,32.9297473976513,1486440.79800901,0.0,1.0
2010-11-30,46.8,46.85,46.15,46.37,1056600,32.9297473976513,32.9649287517086,32.4723897949062,32.6271877527584,1501647.71696751,0.0,1.0
2010-12-01,47.23,47.4,46.91,47.19,935400,33.2323070425443,33.3519236463392,33.0071463765774,33.2041619592984,1329397.38259645,0.0,1.0
2010-12-02,47.31,47.73,47.08,47.33,1368200,33.288597209036,33.5841205831175,33.1267629803723,33.3026697506589,1944495.93635714,0.0,1.0
2010-12-03,46.75,47.45,46.45,47.09,1006100,32.894566043594,33.3871050003965,32.6834779192501,33.1337992511838,1429876.7443129,0.0,1.0
2010-12-06,46.43,46.67,46.17,46.62,1224800,32.6694053776272,32.8382758771023,32.4864623365291,32.803094523045,1740694.79816563,0.0,1.0
2010-12-07,45.97,46.7,45.86,46.66,1702300,32.3457369202998,32.8593846895367,32.2683379413737,32.8312396062908,2419321.32178099,0.0,1.0
2010-12-08,45.89,46.22,45.665,46.13,1448300,32.2894467538081,32.5216436905864,32.1311306605502,32.4583172532832,2058334.647439,0.0,1.0
2010-12-09,47.08,47.11,45.92,46.05,1572200,33.1267629803723,33.1478717928067,32.3105555662425,32.4020270867915,2234422.24173417,0.0,1.0
2010-12-10,47.4,47.44,46.78,47.05,905900,33.3519236463392,33.380068729585,32.9156748560284,33.1056541679379,1287471.76490712,0.0,1.0
2010-12-13,47.1,47.79,46.98,47.46,1359300,33.1408355219952,33.6263382079863,33.0564002722577,33.3941412712079,1931847.19068138,0.0,1.0
2010-12-14,47.65,47.71,47.07,47.13,1524100,33.5278304166258,33.5700480414945,33.1197267095608,33.1619443344296,2166062.16678988,0.0,1.0
2010-12-15,47.69,47.875,47.51,47.7,1185600,33.5559754998716,33.6861465098837,33.4293226252653,33.5630117706831,1684983.46889711,0.0,1.0
2010-12-16,48.06,48.09,47.51,47.63,1017400,33.8163175198958,33.8374263323302,33.4293226252653,33.5137578750028,1445936.38769898,0.0,1.0
2010-12-17,48.3,48.56,47.95,48.22,1698800,33.9851880193709,34.168131060469,33.7389185409697,33.9288978528792,2414347.09595345,0.0,1.0
2010-12-20,47.56,48.3,47.39,48.23,930700,33.4645039793226,33.9851880193709,33.3448873755277,33.9359341236907,1322717.70791375,0.0,1.0
2010-12-21,47.57,47.893,47.29,47.56,606200,33.471540250134,33.6988117973443,33.2745246674131,33.4645039793226,861535.913331164,0.0,1.0
2010-12-22,47.99,48.09,47.49,47.49,739800,33.7670636242155,33.8374263323302,33.4152500836423,33.4152500836423,1051409.21920553,0.0,1.0
2010-12-23,47.97,48.15,47.85,47.88,498400,33.7529910825926,33.879643957199,33.668555832855,33.6896646452894,708329.757842711,0.0,1.0
2010-12-27,47.72,47.99,47.52,47.77,514600,33.577084312306,33.7670636242155,33.4363588960767,33.6122656663633,731353.317387358,0.0,1.0
2010-12-28,47.38,47.81,47.26,47.81,484800,33.3378511047162,33.6404107496092,33.2534158549787,33.6404107496092,689001.337484243,0.0,1.0
2010-12-29,47.38,47.55,47.13,47.35,701600,33.3378511047162,33.4574677085111,33.1619443344296,33.3167422922818,997119.097316305,0.0,1.0
2010-12-30,47.27,47.59,47.05,47.3,588400,33.2604521257901,33.485612791757,33.1056541679379,33.2815609382245,836238.421979638,0.0,1.0
2010-12-31,47.15,47.36,46.98,47.19,568200,33.1760168760526,33.3237785630933,33.0564002722577,33.2041619592984,807530.032917793,0.0,1.0
2011-01-03,46.81,47.35,46.73,47.32,875200,32.9367836684628,33.3167422922818,32.8804935019711,33.2956334798474,1243840.69836264,0.0,1.0
2011-01-04,46.37,46.89,46.24,46.88,1428700,32.6271877527584,32.9930738349545,32.5357162322093,32.986037564143,2030478.98280474,0.0,1.0
2011-01-05,46.62,46.92,46.27,46.38,966500,32.803094523045,33.0141826473889,32.5568250446437,32.6342240235698,1373596.93209266,0.0,1.0
2011-01-06,47.93,48.7,47.34,47.39,2310500,33.7248459993467,34.2666388518295,33.3097060214704,33.3448873755277,3283699.64987076,0.0,1.0
2011-01-07,48.14,48.4,47.81,48.39,1061200,33.8726076863875,34.0555507274856,33.6404107496092,34.0485144566741,1508185.27091229,0.0,1.0
2011-01-10,48.31,48.32,47.91,47.97,939400,33.9922242901824,33.9992605609938,33.7107734577238,33.7529910825926,1335082.21211365,0.0,1.0
2011-01-11,48.36,48.43,48.069,48.3,789700,34.0274056442397,34.0766595399199,33.8226501636261,33.9851880193709,1122327.46743256,0.0,1.0
2011-01-12,48.79,48.9625,48.22,48.4,996100,34.3299652891326,34.4513409606304,33.9288978528792,34.0555507274856,1415664.67051991,0.0,1.0
2011-01-13,49.81,50.0099,49.1,49.55,2028500,35.047664911902,35.1883199654231,34.548089684288,34.8647218708039,2882919.16890838,0.0,1.0
2011-01-14,49.55,49.8,49.18,49.77,945900,34.8647218708039,35.0406286410905,34.6043798507797,35.0195198286561,1344320.06007909,0.0,1.0
2011-01-18,49.7,49.8,49.55,49.66,1173000,34.9702659329759,35.0406286410905,34.8647218708039,34.94212084973,1667076.25591794,0.0,1.0
2011-01-19,49.2,49.75,49.075,49.6,1087500,34.6184523924027,35.0054472870332,34.5304990072594,34.8999032248612,1545563.02498786,0.0,1.0
2011-01-20,49.19,49.67,49.14,49.22,1152900,34.6114161215912,34.9491571205415,34.5762347675339,34.6325249340256,1638509.98759402,0.0,1.0
2011-01-21,49.39,49.89,49.19,49.19,740600,34.7521415378205,35.1039550783937,34.6114161215912,34.6114161215912,1052546.18510897,0.0,1.0
2011-01-24,48.79,49.42,48.75,49.29,910700,34.3299652891326,34.7732503502549,34.3018202058868,34.6817788297058,1294293.56032776,0.0,1.0
2011-01-25,49.6,49.75,48.77,48.86,1103700,34.8999032248612,35.0054472870332,34.3158927475097,34.3792191848129,1568586.58453251,0.0,1.0
2011-01-26,48.52,49.6,48.52,49.55,1004100,34.1399859772231,34.8999032248612,34.1399859772231,34.8647218708039,1427034.32955431,0.0,1.0
2011-01-27,47.83,48.61,47.75,48.58,1560700,33.6544832912321,34.2033124145263,33.5981931247404,34.1822036020919,2218078.35687223,0.0,1.0
2011-01-28,47.04,47.98,46.964,47.94,1149100,33.0986178971265,33.7600273534041,33.0451422389593,33.7318822701582,1633109.39955268,0.0,1.0
2011-01-31,46.69,47.28,46.54,47.02,1031700,32.8523484187252,33.2674883966016,32.7468043565533,33.0845453555035,1466259.65322296,0.0,1.0
2011-02-01,47.14,47.33,46.79,46.79,2314400,33.1689806052411,33.3026697506589,32.9227111268399,32.9227111268399,3289242.35865002,0.0,1.0
2011-02-02,48.61,49.22,47.47,47.53,2657200,34.2033124145263,34.6325249340256,33.4011775420194,33.4433951668882,3776432.24827378,0.0,1.0
2011-02-03,50.49,50.85,49.26,49.26,2339000,35.5261313270815,35.7794370762942,34.6606700172714,34.6606700172714,3324204.06018078,0.0,1.0
2011-02-04,50.49,50.7,49.47,49.96,1788000,35.5261313270815,35.6738930141223,34.8084317043122,35.1532089740739,2541118.79418693,0.0,1.0
2011-02-07,49.8,50.09,49.61,50.09,1595500,35.0406286410905,35.244680494623,34.9069394956727,35.244680494623,2267536.37367184,0.0,1.0
2011-02-08,50.25,50.375,49.7,49.75,1221800,35.3572608276064,35.4452142127497,34.9702659329759,35.0054472870332,1736431.17602774,0.0,1.0
2011-02-09,50.44,50.53,50.06,50.06,663600,35.4909499730242,35.5542764103274,35.2235716821886,35.2235716821886,943113.216902935,0.0,1.0
2011-02-10,49.71,50.26,49.5301,50.24,961600,34.9773022037873,35.3642970984178,34.8507196918891,35.3502245567949,1366633.01593409,0.0,1.0
2011-02-11,50.01,50.14,49.5,49.5,601200,35.1883903281312,35.2798618486803,34.8295405167466,34.8295405167466,854429.876434668,0.0,1.0
2011-02-14,49.77,50.03,49.53,49.91,1161500,35.0195198286561,35.2024628697542,34.850649329181,35.1180276200166,1650732.371056,0.0,1.0
2011-02-15,49.71,49.831,49.5658,49.72,800100,34.9773022037873,35.062441080606,34.875839178686,34.9843384745988,1137108.02417727,0.0,1.0
2011-02-16,49.65,49.95,49.46,49.72,570500,34.9350845789185,35.1461727032625,34.8013954335007,34.9843384745988,810798.809890183,0.0,1.0
2011-02-17,50.08,50.23,49.46,49.46,964500,35.2376442238115,35.3431882859835,34.8013954335007,34.8013954335007,1370754.51733406,0.0,1.0
2011-02-18,50.33,50.34,49.84,50.03,963700,35.4135509940981,35.4205872649096,35.0687737243364,35.2024628697542,1369617.55143062,0.0,1.0
2011-02-22,51.42,51.64,49.88,49.99,2341600,36.1805045125477,36.3353024703999,35.0969188075822,35.1743177865083,3327899.19936696,0.0,1.0
2011-02-23,50.48,51.49,50.45,50.92,2392600,35.7618463992656,36.477366701628,35.7405933209776,36.0735582141562,3377298.99769606,0.345,1.0
2011-02-24,52.28,52.5,50.53,50.55,3812000,37.0370310965452,37.1928870039905,35.7972681964122,35.8114369152709,5380867.583055,0.0,1.0
2011-02-25,51.95,52.235,51.62,52.11,2149300,36.8032472353773,37.0051514791132,36.5694633742094,36.9165969862466,3033866.39461178,0.0,1.0
2011-02-28,52.32,52.53,51.41,51.65,1944000,37.0653685342626,37.2141400822785,36.4206918261934,36.5907164524973,2744073.08013088,0.0,1.0
2011-03-01,52.2,52.52,52.2,52.44,1552900,36.9803562211106,37.2070557228492,36.9803562211106,37.1503808474145,2192011.87558397,0.0,1.0
2011-03-02,52.66,52.77,52.12,52.2,1902700,37.3062367548598,37.3841647085825,36.9236813456759,36.9803562211106,2685775.64278036,0.0,1.0
2011-03-03,53.03,53.115,52.7,52.77,1403200,37.5683580537451,37.6285751088944,37.3345741925772,37.3841647085825,1980701.30969118,0.0,1.0
2011-03-04,52.94,53.33,52.86,53.05,1243700,37.5045988188811,37.780888836625,37.4479239434465,37.5825267726038,1755557.45357962,0.0,1.0
2011-03-07,53.39,53.47,52.96,53.13,1153800,37.823394993201,37.8800698686357,37.5187675377398,37.6392016480384,1628658.18922583,0.0,1.0
2011-03-08,53.69,53.81,53.25,53.47,974000,38.035925776081,38.120938089233,37.7242139611904,37.8800698686357,1374859.66051825,0.0,1.0
2011-03-09,53.91,53.99,53.5,53.53,662000,38.1917816835263,38.2484565589609,37.9013229469237,37.9225760252117,934452.869879959,0.0,1.0
2011-03-10,53.63,53.92,53.55,53.63,1070800,37.993419619505,38.1988660429556,37.9367447440703,37.993419619505,1511498.69043423,0.0,1.0
2011-03-11,53.73,53.97,53.5901,53.68,515400,38.0642632137983,38.2342878401023,37.965153025382,38.0288414166517,727518.14068902,0.0,1.0
2011-03-14,53.11,53.74,53.0,53.6,1132000,37.6250329291798,38.0713475732276,37.5471049754571,37.972166541217,1597886.1762902,0.0,1.0
2011-03-15,53.54,53.64,52.22,52.63,1877500,37.929660384641,38.0005039789343,36.9945249399692,37.2849836765718,2650204.32507496,0.0,1.0
2011-03-16,52.9,53.7,52.88,53.35,2837800,37.4762613811638,38.0430101355103,37.4620926623051,37.7950575554837,4005725.61049146,0.0,1.0
2011-03-17,53.02,53.6901,52.98,53.22,1449200,37.5612736943158,38.0359966196753,37.5329362565984,37.7029608829024,2045633.08010579,0.0,1.0
2011-03-18,53.87,54.07,53.2,53.49,1578400,38.1634442458089,38.3051314343956,37.6887921640437,37.8942385874944,2228006.6613573,0.0,1.0
2011-03-21,54.56,54.58,54.01,54.09,1483100,38.6522650464328,38.6664337652915,38.2626252778196,38.3193001532542,2093484.97178092,0.0,1.0
2011-03-22,54.22,54.7,54.12,54.51,971500,38.4113968258356,38.7514460784435,38.3405532315422,38.6168432492862,1371330.75995223,0.0,1.0
2011-03-23,54.06,54.21,53.615,54.21,1104500,38.2980470749662,38.4043124664062,37.982793080361,38.4043124664062,1559068.27006407,0.0,1.0
2011-03-24,54.36,54.48,54.07,54.11,830800,38.5105778578462,38.5955901709982,38.3051314343956,38.3334688721129,1172724.23609708,0.0,1.0
2011-03-25,54.36,54.685,54.25,54.48,901600,38.5105778578462,38.7408195392995,38.4326499041236,38.5955901709982,1272662.70012654,0.0,1.0
2011-03-28,54.21,54.73,54.09,54.44,1302500,38.4043124664062,38.7726991567315,38.3193001532542,38.5672527332808,1838557.19489222,0.0,1.0
2011-03-29,54.79,54.81,54.0975,54.12,1010100,38.8152053133075,38.8293740321661,38.3246134228262,38.3405532315422,1425816.98469146,0.0,1.0
2011-03-30,54.69,55.05,54.5701,54.81,1289000,38.7443617190141,38.9993986584701,38.6594202494564,38.8293740321661,1819501.13183575,0.0,1.0
2011-03-31,54.35,54.91,54.28,54.73,1524200,38.5034934984169,38.9002176264594,38.4539029824115,38.7726991567315,2151500.09708615,0.0,1.0
2011-04-01,54.3,54.71,54.14,54.46,1445100,38.4680717012702,38.7585304378728,38.3547219504009,38.5814214521395,2039845.68317754,0.0,1.0
2011-04-04,54.7,54.79,54.35,54.36,1039000,38.7514460784435,38.8152053133075,38.5034934984169,38.5105778578462,1466611.07523456,0.0,1.0
2011-04-05,55.32,55.4,54.63,54.69,1048000,39.190676363062,39.2473512384967,38.7018555624381,38.7443617190141,1479315.1172722,0.0,1.0
2011-04-06,55.67,55.97,55.32,55.45,1006000,39.4386289430886,39.6511597259686,39.190676363062,39.2827730356433,1420029.5877632,0.0,1.0
2011-04-07,55.63,55.69,55.33,55.52,954700,39.4102915053713,39.4527976619473,39.1977607224914,39.3323635516487,1347616.54814864,0.0,1.0
2011-04-08,55.71,56.15,55.47,55.6,1019700,39.4669663808059,39.7786781956965,39.296941754502,39.3890384270833,1439367.96286495,0.0,1.0
2011-04-11,56.1,56.48,55.76,55.99,1381700,39.7432563985499,40.0124620568645,39.5023881779526,39.6653284448272,1950352.76482347,0.0,1.0
2011-04-12,56.3,56.61,55.9501,55.96,1046000,39.8849435871365,40.1045587294458,39.6370618507042,39.6440753665392,1476491.99681939,0.0,1.0
2011-04-13,56.52,56.74,56.305,56.32,997800,40.0407994945818,40.1966554020271,39.8884857668512,39.8991123059952,1408454.79390668,0.0,1.0
2011-04-14,56.75,57.1,56.371,56.49,1138200,40.2037397614564,40.451692341483,39.9352425390848,40.0195464162938,1606637.84969391,0.0,1.0
2011-04-15,57.3,57.3,56.63,56.92,862000,40.5933795300697,40.5933795300697,40.1187274483045,40.3241738717551,1216764.91516091,0.0,1.0
2011-04-18,56.54,57.03,56.5,56.92,841500,40.0549682134405,40.4021018254777,40.0266307757231,40.3241738717551,1187827.93051962,0.0,1.0
2011-04-19,56.51,56.69,56.1732,56.68,804400,40.0337151351525,40.1612336048804,39.7951139095726,40.1541492454511,1135459.04612,0.0,1.0
2011-04-20,56.58,56.99,56.46,56.75,1053900,40.0833056511578,40.3737643877604,39.9982933380058,40.2037397614564,1487643.32260799,0.0,1.0
2011-04-21,56.75,57.02,56.58,56.79,642400,40.2037397614564,40.3950174660484,40.0833056511578,40.2320771991738,906786.289442427,0.0,1.0
2011-04-25,56.63,56.93,56.05,56.93,1065200,40.1187274483045,40.3312582311844,39.7078346014032,40.3312582311844,1503593.95316636,0.0,1.0
2011-04-26,57.27,58.2,55.25,55.42,3600000,40.5721264517817,41.2309718787095,39.1410858470567,39.2615199573553,5081616.81505718,0.0,1.0
2011-04-27,57.65,57.96,56.74,57.07,1493200,40.8413321100963,41.0609472524055,40.1966554020271,40.430439263195,2107741.7300676,0.0,1.0
2011-04-28,57.54,57.58,57.0,57.17,1467300,40.7634041563736,40.791741594091,40.3808487471897,40.5012828574884,2071182.32020372,0.0,1.0
2011-04-29,57.71,57.95,57.3,57.44,1141800,40.8838382666723,41.0538628929762,40.5933795300697,40.6925605620803,1611719.46650897,0.0,1.0
2011-05-02,57.59,57.98,57.5,57.71,899400,40.7988259535203,41.0751159712642,40.7350667186563,40.8838382666723,1269557.26762845,0.0,1.0
2011-05-03,57.19,57.45,56.86,57.3,1145200,40.515451576347,40.6996449215096,40.2816677151791,40.5933795300697,1616518.77127875,0.0,1.0
2011-05-04,56.71,57.69,56.64,57.09,1341700,40.1754023237391,40.8696695478136,40.1258118077338,40.4446079820537,1893890.35576728,0.0,1.0
2011-05-05,56.27,56.77,56.13,56.51,1394300,39.8636905088485,40.2179084803151,39.7645094768379,40.0337151351525,1968138.42367618,0.0,1.0
2011-05-06,56.06,56.97,55.73,56.59,1561600,39.7149189608326,40.3595956689017,39.4811350996646,40.0903900105871,2204292.44955369,0.0,1.0
2011-05-09,55.85,56.31,55.76,56.18,1017600,39.5661474128166,39.8920279465658,39.5023881779526,39.7999312739845,1436403.6863895,0.0,1.0
2011-05-10,56.64,56.78,55.98,56.05,1153300,40.1258118077338,40.2249928397444,39.6582440853979,39.7078346014032,1627952.40911262,0.0,1.0
2011-05-11,56.23,56.87,56.11,56.67,614100,39.8353530711312,40.2887520746084,39.7503407579792,40.1470648860218,866839.135035171,0.0,1.0
2011-05-12,57.57,57.73,56.45,56.62,1245800,40.7846572346616,40.8980069855309,39.9912089785765,40.1116430888751,1758521.73005507,0.0,1.0
2011-05-13,57.34,57.95,57.28,57.39,946800,40.621716967787,41.0538628929762,40.579210811211,40.6571387649336,1336465.22236004,0.0,1.0
2011-05-16,57.06,57.3,56.91,57.18,775100,40.4233549037657,40.5933795300697,40.3170895123257,40.5083672169177,1094100.33148634,0.0,1.0
2011-05-17,57.08,57.24,56.76,56.81,710800,40.4375236226244,40.5508733734937,40.2108241208858,40.2462459180324,1003337.00892851,0.0,1.0
2011-05-18,55.48,56.48,54.84,56.43,4212800,39.3040261139313,40.0124620568645,38.8506271104541,39.9770402597178,5946620.92179803,0.0,1.0
2011-05-19,55.09,55.81,55.0,55.65,1989000,39.0277360961874,39.5378099750993,38.9639768613234,39.42446022423,2807593.29031909,0.0,1.0
2011-05-20,56.14,56.19,55.05,55.05,1418400,39.7715938362672,39.8070156334139,38.9993986584701,38.9993986584701,2002157.02513253,0.0,1.0
2011-05-23,55.14,55.56,55.02,55.31,1017700,39.307568293646,39.6069730575802,39.2220240753791,39.4287559361908,1427612.55493566,0.345,1.0
2011-05-24,54.85,55.36,54.85,55.12,934300,39.1008364328343,39.4643993604687,39.1008364328343,39.2933109239348,1310620.42849208,0.0,1.0
2011-05-25,54.09,54.66,53.92,54.66,2118000,38.5590563838105,38.9653914205783,38.4378687412657,38.9653914205783,2971095.00968236,0.0,1.0
2011-05-26,54.55,54.6,53.77,53.9,1758200,38.886975887167,38.9226193114449,38.3309384684321,38.4236113715546,2466373.58169194,0.0,1.0
2011-05-27,55.02,55.2,54.54,54.7,1613600,39.2220240753791,39.3503404027795,38.8798472023114,38.9939061600007,2263531.1178581,0.0,1.0
2011-05-31,55.73,55.73,55.1,55.34,1810100,39.728160700125,39.728160700125,39.2790535542237,39.4501419907575,2539178.03447877,0.0,1.0
2011-06-01,55.25,55.85,55.0,55.75,1400900,39.3859838270573,39.8137049183919,39.2077667056679,39.7424180698361,1965159.11192824,0.0,1.0
2011-06-02,54.9,55.19,54.37,55.17,1384000,39.1364798571122,39.3432117179239,38.7586595597666,39.3289543482127,1941452.07431557,0.0,1.0
2011-06-03,54.51,54.84,54.16,54.31,1302800,38.8584611477447,39.0937077479787,38.6089571777995,38.7158874506332,1827546.07111151,0.0,1.0
2011-06-06,54.18,54.61,54.16,54.51,962500,38.6232145475107,38.9297479963005,38.6089571777995,38.8584611477447,1350178.91728955,0.0,1.0
2011-06-07,54.16,54.52,54.09,54.09,901400,38.6089571777995,38.8655898326003,38.5590563838105,38.5590563838105,1264468.85822837,0.0,1.0
2011-06-08,54.61,54.73,54.01,54.32,897800,38.9297479963005,39.0152922145674,38.5020269049659,38.7230161354888,1259418.83838188,0.0,1.0
2011-06-09,54.5,54.75,54.14,54.56,821800,38.8513324628891,39.0295495842785,38.5946998080884,38.8941045720226,1152807.30828941,0.0,1.0
2011-06-10,53.92,54.54,53.89,54.46,1216500,38.4378687412657,38.8798472023114,38.416482686699,38.8228177234668,1706485.87312492,0.0,1.0
2011-06-13,54.7,54.81,53.8,53.92,1173600,38.9939061600007,39.072321693412,38.3523245229988,38.4378687412657,1646306.4699543,0.0,1.0
2011-06-14,55.12,55.38,54.73,54.91,1036500,39.2933109239348,39.4786567301798,39.0152922145674,39.1436085419678,1453984.88080064,0.0,1.0
2011-06-15,54.72,55.14,54.39,55.05,1094000,39.0081635297118,39.307568293646,38.7729169294778,39.2434101299458,1534644.92001534,0.0,1.0
2011-06-16,55.88,55.92,54.726,54.85,1545700,39.8350909729586,39.8636057123809,39.0124407406252,39.1008364328343,2168282.13242022,0.0,1.0
2011-06-17,55.66,56.22,55.54,55.98,1231500,39.6782599061359,40.0774662580482,39.592715687869,39.9063778215144,1727527.62248528,0.0,1.0
2011-06-20,56.22,56.26,55.55,55.55,719300,40.0774662580482,40.1059809974705,39.5998443727246,39.5998443727246,1009022.02099363,0.0,1.0
2011-06-21,56.23,56.4,56.03,56.36,1014200,40.0845949429038,40.2057825854486,39.9420212457923,40.1772678460263,1422702.81341825,0.0,1.0
2011-06-22,55.95,56.25,55.9,56.06,974000,39.8849917669477,40.0988523126149,39.8493483426698,39.963407300359,1366310.92513249,0.0,1.0
2011-06-23,55.72,55.8171,55.07,55.63,1162700,39.7210320152694,39.7902515452171,39.257667499657,39.6568738515692,1631016.13208578,0.0,1.0
2011-06-24,55.94,56.02,55.65,55.84,1199200,39.8778630820921,39.9348925609367,39.6711312212804,39.8065762335363,1682217.72219598,0.0,1.0
2011-06-27,56.21,56.56,55.97,56.02,1106600,40.0703375731926,40.3198415431378,39.8992491366588,39.9348925609367,1552319.98947804,0.0,1.0
2011-06-28,56.52,56.56,56.22,56.37,857700,40.2913268037155,40.3198415431378,40.0774662580482,40.1843965308818,1203167.22842519,0.0,1.0
2011-06-29,57.0,57.22,56.51,56.68,935900,40.6335036767831,40.7903347436058,40.2841981188599,40.4053857614047,1312864.88175719,0.0,1.0
2011-06-30,56.85,57.26,56.81,57.13,929900,40.5265734039495,40.8188494830281,40.4980586645272,40.7261765799056,1304448.18201304,0.0,1.0
2011-07-01,57.41,57.45,56.72,57.015,784300,40.9257797558617,40.9542944952841,40.433900500827,40.6441967040665,1100202.93488851,0.0,1.0
2011-07-05,57.42,57.5,57.17,57.29,780100,40.9329084407173,40.9899379195619,40.7546913193279,40.8402355375948,1094311.24506761,0.0,1.0
2011-07-06,57.74,57.76,57.19,57.48,887000,41.1610263560958,41.1752837258069,40.7689486890391,40.9756805498508,1244268.77884242,0.0,1.0
2011-07-07,58.1,58.16,57.7529,58.03,781300,41.4176590108965,41.4604311200299,41.1702223595594,41.3677582169075,1095994.58501644,0.0,1.0
2011-07-08,57.78,57.96,57.53,57.81,902600,41.1895410955181,41.3178574229184,41.0113239741287,41.2109271500848,1266152.19817719,0.0,1.0
2011-07-11,57.01,57.54,56.92,57.27,1637200,40.6406323616387,41.0184526589842,40.5764741979385,40.8259781678837,2296636.80351839,0.0,1.0
2011-07-12,57.12,57.39,56.52,56.87,1147700,40.71904789505,40.9115223861506,40.2913268037155,40.5408307736606,1609974.38272542,0.0,1.0
2011-07-13,57.42,57.64,57.115,57.33,896100,40.9329084407173,41.08973950754,40.7154835526223,40.8687502770171,1257034.10678771,0.0,1.0
2011-07-14,57.02,57.62,56.92,57.53,996400,40.6477610464943,41.0754821378288,40.5764741979385,41.0113239741287,1397733.27084396,0.0,1.0
2011-07-15,56.8,57.14,56.54,57.01,981400,40.4909299796716,40.7333052647612,40.3055841734266,40.6406323616387,1376691.5214836,0.0,1.0
2011-07-18,56.37,56.86,56.03,56.82,746700,40.1843965308818,40.5337020888051,39.9420212457923,40.5051873493828,1047458.28315855,0.0,1.0
2011-07-19,56.96,56.99,56.29,56.48,800600,40.6049889373608,40.6263749919276,40.1273670520372,40.2628120642932,1123068.30252677,0.0,1.0
2011-07-20,56.6,57.0,56.49,57.0,718600,40.3483562825601,40.6335036767831,40.2699407491488,40.6335036767831,1008040.07269015,0.0,1.0
2011-07-21,57.5,57.57,56.8,56.83,929300,40.9899379195619,41.039838713551,40.4909299796716,40.5123160342383,1303606.51203863,0.0,1.0
2011-07-22,58.93,59.23,57.8,57.82,2206900,42.0093398539093,42.2232003995766,41.2037984652292,41.2180558349404,3095802.44422474,0.0,1.0
2011-07-25,58.32,58.9,58.28,58.52,1263700,41.5744900777192,41.9879537993426,41.5459753382969,41.7170637748307,1772697.24444551,0.0,1.0
2011-07-26,58.49,59.45,57.91,58.29,2494000,41.695677720264,42.3800314663993,41.2822139986405,41.5531040231524,3498541.52698196,0.0,1.0
2011-07-27,57.44,58.47,57.34,58.24,1878000,40.9471658104285,41.6814203505528,40.8758789618727,41.5174605988746,2634427.01991665,0.0,1.0
2011-07-28,56.85,57.55,56.8,57.21,2150200,40.5265734039495,41.0255813438398,40.4909299796716,40.7832060587502,3016264.63164259,0.0,1.0
2011-07-29,56.44,57.15,56.34,56.56,1782100,40.2342973248709,40.7404339496168,40.1630104763151,40.3198415431378,2499900.10233943,0.0,1.0
2011-08-01,56.48,56.91,55.89,56.84,1438200,40.2628120642932,40.5693455130829,39.8422196578142,40.5194447190939,2017482.92867099,0.0,1.0
2011-08-02,55.99,56.38,55.69,56.21,1610800,39.91350650637,40.1915252157374,39.6996459607027,40.0703375731926,2259603.32464416,0.0,1.0
2011-08-03,57.07,57.07,55.81,55.95,1761800,40.6834044707722,40.6834044707722,39.7851901789696,39.8849917669477,2471423.60153842,0.0,1.0
2011-08-04,55.03,57.08,55.03,56.73,2874600,39.2291527602347,40.6905331556277,39.2291527602347,40.4410291856826,4032440.84741874,0.0,1.0
2011-08-05,56.15,56.72,55.1,55.41,2664900,40.0275654640592,40.433900500827,39.2790535542237,39.5000427847465,3738277.19136095,0.0,1.0
2011-08-08,54.59,56.85,54.5,55.31,4274100,38.9154906265893,40.5265734039495,38.8513324628891,39.4287559361908,5995636.06274002,0.0,1.0
2011-08-09,56.24,56.32,53.83,54.84,2802700,40.0917236277594,40.148753106604,38.3737105775655,39.0937077479787,3931580.7288181,0.0,1.0
2011-08-10,54.74,56.05,54.44,55.66,2469600,39.022420899423,39.9562786155034,38.8085603537557,39.6782599061359,3464313.61468911,0.0,1.0
2011-08-11,55.79,56.33,54.43,54.8,1742700,39.7709328092584,40.1558817914595,38.8014316689001,39.0651930085564,2444630.44068623,0.0,1.0
2011-08-12,55.85,56.38,55.49,56.14,1946900,39.8137049183919,40.1915252157374,39.5570722635912,40.0204367792036,2731078.78864522,0.0,1.0
2011-08-15,56.73,56.79,55.71,56.1,1194700,40.4410291856826,40.483801294816,39.7139033304138,39.9919220397813,1675905.19738787,0.0,1.0
2011-08-16,56.63,56.87,56.05,56.56,1333900,40.3697423371268,40.5408307736606,39.9562786155034,40.3198415431378,1871172.63145198,0.0,1.0
2011-08-17,56.79,57.27,56.44,56.94,887100,40.483801294816,40.8259781678837,40.2342973248709,40.5907315676497,1244409.05717149,0.0,1.0
2011-08-18,55.49,56.17,55.23,55.91,1751900,39.5570722635912,40.0418228337703,39.3717264573462,39.8564770275253,2457536.04696058,0.0,1.0
2011-08-19,55.12,55.84,54.87,55.03,1533100,39.2933109239348,39.8065762335363,39.1150938025454,39.2291527602347,2150607.06295752,0.0,1.0
2011-08-22,56.25,56.46,55.61,55.86,1358700,40.0988523126149,40.248554694582,39.6426164818581,39.8208336032475,1905961.6570611,0.0,1.0
2011-08-23,57.56,57.56,55.66,56.03,1249000,41.2786496562128,41.2786496562128,39.916081304114,40.1814235621543,1741637.39847967,0.345,1.0
2011-08-24,57.24,58.24,56.71,57.54,1544900,41.0491644600698,41.7663056980165,40.6690796039581,41.2643068314538,2154247.89184247,0.0,1.0
2011-08-25,56.37,57.43,56.23,57.25,922900,40.4252515830562,41.1854212952797,40.3248518097436,41.0563358724493,1286915.25625051,0.0,1.0
2011-08-26,57.29,57.37,55.53,56.33,1302500,41.0850215219671,41.1423928210029,39.8228529431809,40.3965659335383,1816239.16054425,0.0,1.0
2011-08-29,57.92,57.95,57.38,57.75,1241700,41.5368205018736,41.558334739012,41.1495642333824,41.4149064914226,1731458.09262786,0.0,1.0
2011-08-30,58.15,58.54,57.29,57.68,1865900,41.7017629866013,41.9814480694005,41.0850215219671,41.3647066047664,2601858.46422995,0.0,1.0
2011-08-31,58.65,58.9074,58.16,58.38,1566400,42.0603336055747,42.2449257602222,41.7089343989808,41.8667054713291,2184228.03921421,0.0,1.0
2011-09-01,58.11,58.85,58.05,58.79,940600,41.6730773370835,42.203761853164,41.6300488628066,42.1607333788872,1311596.58687748,0.0,1.0
2011-09-02,57.21,57.97,57.2,57.62,799500,41.0276502229314,41.5726775637709,41.0204788105519,41.3216781304896,1114843.15459127,0.0,1.0
2011-09-06,56.86,56.89,56.03,56.24,1205700,40.7766507896501,40.7981650267885,40.1814235621543,40.3320232221231,1681258.77609843,0.0,1.0
2011-09-07,57.69,57.69,57.14,57.33,1011400,41.3718780171458,41.3718780171458,40.9774503362751,41.113707171485,1410321.90938538,0.0,1.0
2011-09-08,57.88,58.38,57.51,57.51,815500,41.5081348523557,41.8667054713291,41.2427925943154,41.2427925943154,1137153.96193769,0.0,1.0
2011-09-09,56.56,57.39,56.36,57.39,1064000,40.5615084182661,41.1567356457618,40.4180801706767,41.1567356457618,1483668.68853672,0.0,1.0
2011-09-12,56.75,56.76,55.78,56.27,1268200,40.6977652534759,40.7049366658554,40.0021382526676,40.3535374592615,1768410.36729537,0.0,1.0
2011-09-13,57.4,57.45,56.5,56.87,1069400,41.1639070581413,41.1997641200386,40.5184799439892,40.7838222020295,1491198.58601614,0.0,1.0
2011-09-14,57.91,58.34,56.83,57.47,781100,41.5296490894941,41.8380198218112,40.7551365525117,41.2141069447976,1089185.72614289,0.0,1.0
2011-09-15,59.02,59.14,57.89,58.38,1284700,42.325675863615,42.4117328121686,41.5153062647352,41.8667054713291,1791418.38737136,0.0,1.0
2011-09-16,59.42,59.85,58.9,59.32,1400000,42.6125323587937,42.9209030911107,42.2396189150614,42.540818234999,1952195.64281147,0.0,1.0
2011-09-19,59.07,59.3,58.31,58.56,796000,42.3615329255123,42.52647541024,41.8165055846728,41.9957908941595,1109962.66548424,0.0,1.0
2011-09-20,59.29,59.85,59.11,59.34,931600,42.5193039978606,42.9209030911107,42.3902185750302,42.5551610597579,1299046.75774512,0.0,1.0
2011-09-21,58.21,59.63,57.89,59.16,1138200,41.7447914608781,42.7631320187625,41.5153062647352,42.4260756369275,1587135.05760573,0.0,1.0
2011-09-22,57.7,57.85,56.641,56.98,2277100,41.3790494295253,41.4866206152173,40.6195968585397,40.8627077382037,3175246.21303287,0.0,1.0
2011-09-23,59.08,59.09,57.51,57.58,2167700,42.3687043378918,42.3758757502712,41.2427925943154,41.2929924809717,3022696.06780174,0.0,1.0
2011-09-26,60.0,60.0,58.96,59.42,1638100,43.0284742768027,43.0284742768027,42.2826473893382,42.6125323587937,2284208.34463534,0.0,1.0
2011-09-27,59.97,60.96,59.55,60.06,1892900,43.0069600396643,43.7169298652316,42.7057607197267,43.0715027510795,2639507.95162703,0.0,1.0
2011-09-28,58.74,59.9,58.67,59.9,1445800,42.1248763169899,42.9567601530081,42.0746764303336,42.9567601530081,2016060.32884059,0.0,1.0
2011-09-29,58.95,59.65,58.37,59.29,780400,42.2754759769587,42.7774748435214,41.8595340589496,42.5193039978606,1088209.62832148,0.0,1.0
2011-09-30,59.24,59.94,58.38,58.38,1320800,42.4834469359632,42.9854458025259,41.8667054713291,41.8667054713291,1841757.14644671,0.0,1.0
2011-10-03,58.32,59.44,58.26,59.03,1241000,41.8236769970523,42.6268751835526,41.7806485227755,42.3328472759944,1730481.99480646,0.0,1.0
2011-10-04,58.01,58.17,56.93,57.91,2000000,41.6013632132888,41.7161058113603,40.8268506763063,41.5296490894941,2788850.91830211,0.0,1.0
2011-10-05,58.64,58.725,57.595,58.18,1240100,42.0531621931952,42.1141191984207,41.3037495995409,41.7232772237397,1729227.01189322,0.0,1.0
2011-10-06,58.94,59.12,58.23,58.71,1147600,42.2683045645792,42.3973899874096,41.7591342856371,42.1033620798515,1600242.65692175,0.0,1.0
2011-10-07,58.99,59.41,58.46,59.2,992200,42.3041616264766,42.6053609464142,41.9240767703648,42.4547612864454,1383548.94056968,0.0,1.0
2011-10-10,59.91,59.91,59.03,59.91,676300,42.9639315653875,42.9639315653875,42.3328472759944,42.9639315653875,943049.938023859,0.0,1.0
2011-10-11,59.45,59.96,59.33,59.795,1036900,42.634046595932,42.9997886272849,42.5479896473784,42.8814603230237,1445879.75859373,0.0,1.0
2011-10-12,59.34,59.7,59.24,59.52,844900,42.5551610597579,42.8133319054187,42.4834469359632,42.6842464825883,1178150.07043673,0.0,1.0
2011-10-13,59.62,59.72,58.97,59.16,882400,42.755960606383,42.8276747301777,42.2898188017176,42.4260756369275,1230441.02515489,0.0,1.0
2011-10-14,60.04,60.08,59.6552,59.91,884500,43.0571599263206,43.0858455758385,42.7812039779587,42.9639315653875,1233369.31861911,0.0,1.0
2011-10-17,59.73,60.77,59.67,59.97,1021400,42.8348461425571,43.5806730300217,42.7918176682803,43.0069600396643,1424266.16397689,0.0,1.0
2011-10-18,60.55,60.9,59.42,59.81,808900,43.4229019576734,43.6739013909548,42.6125323587937,42.8922174415929,1127950.75390729,0.0,1.0
2011-10-19,59.69,60.902,59.66,60.57,784000,42.8061604930393,43.6753356734307,42.7846462559009,43.4372447824324,1093229.55997443,0.0,1.0
2011-10-20,59.57,59.99,59.39,59.59,807100,42.7201035444857,43.0213028644233,42.5910181216552,42.7344463692446,1125440.78808081,0.0,1.0
2011-10-21,60.26,60.55,59.87,60.34,1695200,43.2149309986689,43.4229019576734,42.9352459158697,43.2723022977046,2363830.03835287,0.0,1.0
2011-10-24,60.5,60.58,59.77,60.4,1340600,43.3870448957761,43.4444161948118,42.863531792075,43.3153307719814,1869366.7705379,0.0,1.0
2011-10-25,59.93,60.7,59.8,60.45,1347900,42.9782743901465,43.5304731433654,42.8850460292134,43.3511878338788,1879546.0763897,0.0,1.0
2011-10-26,59.88,60.34,59.69,60.33,1178900,42.9424173282491,43.2723022977046,42.8061604930393,43.2651308853252,1643888.17379318,0.0,1.0
2011-10-27,57.04,60.04,56.73,60.04,4728000,40.9057362124805,43.0571599263206,40.683422428717,43.0571599263206,6592843.57086618,0.0,1.0
2011-10-28,57.45,57.96,56.4,57.55,2901800,41.1997641200386,41.5655061513914,40.4467658201946,41.2714782438333,4046343.79736453,0.0,1.0
2011-10-31,57.23,57.81,57.12,57.33,1233100,41.0419930476903,41.4579349656994,40.9631075115162,41.113707171485,1719466.03367917,0.0,1.0
2011-11-01,57.28,57.47,56.21,56.39,2069000,41.0778501095877,41.2141069447976,40.3105089849847,40.4395944078151,2885066.27498353,0.0,1.0
2011-11-02,57.65,57.77,57.06,57.64,1635700,41.343192367628,41.4292493161816,40.9200790372394,41.3360209552485,2280861.72353338,0.0,1.0
2011-11-03,58.44,58.88,57.67,57.88,1630600,41.9097339456059,42.2252760903024,41.3575351923869,41.5081348523557,2273750.15369171,0.0,1.0
2011-11-04,57.61,58.13,57.42,58.07,1721600,41.3145067181101,41.6874201618424,41.1782498829002,41.6443916875656,2400642.87047445,0.0,1.0
2011-11-07,57.58,57.61,56.9,57.43,1440700,41.2929924809717,41.3145067181101,40.8053364391679,41.1854212952797,2008948.75899892,0.0,1.0
2011-11-08,57.38,57.84,57.04,57.59,1761700,41.1495642333824,41.4794492028378,40.9057362124805,41.3001638933512,2456559.33138641,0.0,1.0
2011-11-09,56.55,57.0525,56.3,56.79,1368700,40.5543370058866,40.9147004779548,40.3750516963999,40.7264509029938,1908550.12594005,0.0,1.0
2011-11-10,56.96,57.12,56.13,56.13,985500,40.8483649134447,40.9631075115162,40.253137685949,40.253137685949,1374206.28999337,0.0,1.0
2011-11-11,56.99,57.4399,56.9,57.31,1078900,40.8698791505831,41.1925209935354,40.8053364391679,41.0993643467261,1504445.62787807,0.0,1.0
2011-11-14,56.08,56.74,55.64,56.15,2438000,40.2172806240516,40.6905938410965,39.9017384793551,40.2674805107079,3399609.26941027,0.0,1.0
2011-11-15,56.75,56.9,56.08,56.12,1041800,40.6977652534759,40.8053364391679,40.2172806240516,40.2459662735695,1452712.44334357,0.0,1.0
2011-11-16,56.19,56.99,55.99,56.33,1029100,40.2961661602258,40.8698791505831,40.1527379126364,40.3965659335383,1435003.24001235,0.0,1.0
2011-11-17,56.24,56.63,55.84,56.12,1113900,40.3320232221231,40.6117083049223,40.0451667269444,40.2459662735695,1553250.51894836,0.0,1.0
2011-11-18,56.38,56.61,56.0,56.45,1052100,40.4324229954356,40.5973654801634,40.1599093250159,40.4826228820919,1467075.02557283,0.0,1.0
2011-11-21,56.27,56.97,56.0,56.47,1572100,40.3535374592615,40.8555363258242,40.1599093250159,40.4969657068508,2192176.26433137,0.0,1.0
2011-11-22,56.36,56.56,55.3201,55.74,1092400,40.6654938977683,40.8098001216781,39.9151736865496,40.2181446036481,1514002.61250433,0.345,1.0
2011-11-23,55.39,56.15,55.39,56.05,1294100,39.965608711806,40.5139723626631,39.965608711806,40.4418192507082,1793547.0348241,0.0,1.0
2011-11-25,55.36,55.79,55.36,55.48,388200,39.9439627782196,40.2542211596255,39.9439627782196,40.0305465125654,538022.532198992,0.0,1.0
2011-11-28,55.62,56.08,55.375,55.75,1793200,40.1315608693022,40.4634651842947,39.9547857450128,40.2253599148436,2485270.4913427,0.0,1.0
2011-11-29,56.24,56.29,55.59,55.59,1587300,40.5789101634225,40.6149867193999,40.1099149357158,40.1099149357158,2199905.1142696,0.0,1.0
2011-11-30,57.68,57.72,56.95,57.21,1511700,41.6179149755727,41.6467762203546,41.0911972583021,41.2787953493848,2095127.92870999,0.0,1.0
2011-12-01,57.79,58.04,57.5,57.68,778800,41.6972833987231,41.8776661786102,41.4880393740539,41.6179149755727,1079371.32425702,0.0,1.0
2011-12-02,57.84,58.19,57.79,57.97,1251200,41.7333599547005,41.9858958465426,41.6972833987231,41.8271590002418,1734090.13984384,0.0,1.0
2011-12-05,58.48,58.802,58.13,58.59,954600,42.1951398712117,42.4274728917064,41.9426039793696,42.2745082943621,1323019.85893137,0.0,1.0
2011-12-06,58.55,58.81,58.24,58.64,645400,42.2456470495801,42.4332451406628,42.02197240252,42.3105848503395,894486.713758965,0.0,1.0
2011-12-07,58.2,58.45,57.8,58.32,824000,41.993111157738,42.1734939376252,41.7044987099185,42.0796948920839,1142015.88493552,0.0,1.0
2011-12-08,58.69,58.99,58.15,58.16,895300,42.3466614063169,42.5631207421816,41.9570346017606,41.9642499129561,1240833.52158104,0.0,1.0
2011-12-09,59.3,59.57,58.5,58.59,1210300,42.7867953892417,42.9816087915199,42.2095704936027,42.2745082943621,1677405.12807945,0.0,1.0
2011-12-12,59.05,59.28,58.77,59.22,1186000,42.6064126093545,42.7723647668507,42.4043838958808,42.7290728996778,1643726.74700671,0.0,1.0
2011-12-13,58.77,59.74,58.52,59.3,925500,42.4043838958808,43.1042690818431,42.2240011159937,42.7867953892417,1282688.95814057,0.0,1.0
2011-12-14,58.84,58.94,58.5,58.61,1102400,42.4548910742493,42.5270441862041,42.2095704936027,42.288938916753,1527862.02858364,0.0,1.0
2011-12-15,59.31,59.72,59.1118,59.34,1253800,42.7940107004372,43.0898384594522,42.6510032325426,42.8156566340236,1737693.58802446,0.0,1.0
2011-12-16,59.4,59.65,58.95,59.5,1657000,42.8589485011966,43.0393312810838,42.5342594973996,42.9311016131514,2296505.24434243,0.0,1.0
2011-12-19,59.6,59.99,59.46,59.49,1082100,43.0032547251063,43.2846518617303,42.9022403683695,42.923886301956,1499727.41394263,0.0,1.0
2011-12-20,59.57,60.11,59.42,59.91,1322100,42.9816087915199,43.3712355960762,42.8733791235875,43.2269293721664,1832353.39984618,0.0,1.0
2011-12-21,60.62,60.75,60.2,60.46,1531400,43.7392164670461,43.8330155125874,43.4361733968356,43.6237714879183,2122430.97838624,0.0,1.0
2011-12-22,61.06,61.23,60.55,60.85,994200,44.0566901596475,44.1793504499708,43.6887092886776,43.9051686245423,1377903.14660546,0.0,1.0
2011-12-23,61.0,61.36,60.87,61.22,789800,44.0133982924746,44.2731494955121,43.9195992469332,44.1721351387753,1094616.68194427,0.0,1.0
2011-12-27,61.53,61.59,61.03,61.03,605800,44.3958097858354,44.4391016530084,44.035044226061,44.035044226061,839603.426084879,0.0,1.0
2011-12-28,61.63,61.75,61.5,61.5,654700,44.4679628977903,44.5545466321362,44.374163852249,44.374163852249,907375.970712727,0.0,1.0
2011-12-29,62.0,62.26,61.64,61.65,959300,44.7349294120233,44.922527503106,44.4751782089858,44.4823935201813,1329533.78448865,0.0,1.0
2011-12-30,61.78,62.19,61.72,62.05,606400,44.5761925657226,44.8720203247376,44.5329006985497,44.7710059680008,840434.991049638,0.0,1.0
2012-01-03,60.79,62.38,60.7,62.1,1305700,43.8618767573693,45.0091112374519,43.79693895661,44.8070825239782,1809623.95747611,0.0,1.0
2012-01-04,60.92,61.33,60.73,60.82,1148500,43.9556758029107,44.2515035619257,43.8185848901964,43.8835226909558,1591753.93670928,0.0,1.0
2012-01-05,60.83,61.12,60.68,60.96,870500,43.8907380021513,44.0999820268204,43.782508334219,43.9845370476926,1206462.16970434,0.0,1.0
2012-01-06,60.69,60.96,60.5801,60.93,795700,43.7897236454145,43.9845370476926,43.7104273753761,43.9628911141062,1102793.73743106,0.0,1.0
2012-01-09,60.96,61.39,60.7,60.8,1018800,43.9845370476926,44.2947954290986,43.79693895661,43.8690920685648,1411997.31016057,0.0,1.0
2012-01-10,61.0,61.33,60.83,61.14,720000,44.0133982924746,44.2515035619257,43.8907380021513,44.1144126492114,997877.957710651,0.0,1.0
2012-01-11,61.09,61.22,60.52,60.9,737800,44.078336093234,44.1721351387753,43.6670633550912,43.9412451805197,1022547.71833183,0.0,1.0
2012-01-12,61.63,62.0,61.21,61.26,785900,44.4679628977903,44.7349294120233,44.1649198275798,44.2009963835573,1089211.50967333,0.0,1.0
2012-01-13,61.48,61.66,61.06,61.54,672400,44.359733229858,44.4896088313768,44.0566901596475,44.4030250970309,931907.137173113,0.0,1.0
2012-01-17,61.43,62.0,61.33,61.84,727100,44.3236566738806,44.7349294120233,44.2515035619257,44.6194844328955,1007718.14312696,0.0,1.0
2012-01-18,61.94,62.0,61.31,61.44,871700,44.6916375448504,44.7349294120233,44.2370729395347,44.330871985076,1208125.29963385,0.0,1.0
2012-01-19,61.65,62.19,61.12,61.97,1042300,44.4823935201813,44.8720203247376,44.0999820268204,44.7132834784369,1444566.93794696,0.0,1.0
2012-01-20,61.54,61.93,61.09,61.78,951700,44.4030250970309,44.6844222336549,44.078336093234,44.5761925657226,1319000.62826837,0.0,1.0
2012-01-23,61.77,61.86,61.27,61.66,664200,44.5689772545271,44.6339150552865,44.2082116947528,44.4896088313768,920542.415988076,0.0,1.0
2012-01-24,61.39,61.54,60.84,61.41,1258900,44.2947954290986,44.4030250970309,43.8979533133468,44.3092260514896,1744761.89022492,0.0,1.0
2012-01-25,61.6,61.87,61.17,61.17,1108100,44.4463169642038,44.641130366482,44.1360585827979,44.1360585827979,1535761.89574885,0.0,1.0
2012-01-26,61.53,62.18,61.38,61.74,582200,44.3958097858354,44.8648050135421,44.2875801179031,44.5473313209407,806895.204137697,0.0,1.0
2012-01-27,61.24,61.84,61.23,61.47,857100,44.1865657611663,44.6194844328955,44.1793504499708,44.3525179186625,1187890.55215805,0.0,1.0
2012-01-30,61.7,62.0,60.65,61.14,922500,44.5184700761587,44.7349294120233,43.7608624006325,44.1144126492114,1278531.13331677,0.0,1.0
2012-01-31,61.08,62.2,61.04,61.6,1786400,44.0711207820385,44.8792356359331,44.0422595372565,44.4463169642038,2475846.08840876,0.0,1.0
2012-02-01,61.3,61.56,60.03,61.0,2190200,44.2298576283392,44.4174557194219,43.3135131065123,44.0133982924746,3035489.30969148,0.0,1.0
2012-02-02,61.55,61.865,60.53,61.54,1156400,44.4102404082264,44.6375227108843,43.6742786662867,44.4030250970309,1602702.87541194,0.0,1.0
2012-02-03,61.16,61.92,61.05,61.26,1282100,44.1288432716024,44.6772069224594,44.049474848452,44.2009963835573,1776915.73552892,0.0,1.0
2012-02-06,61.01,61.32,60.787,61.06,891600,44.0206136036701,44.2442882507302,43.8597121640107,44.0566901596475,1235705.53763169,0.0,1.0
2012-02-07,60.44,60.87,60.26,60.67,1646400,43.6093408655273,43.9195992469332,43.4794652640085,43.7752930230235,2281814.26329835,0.0,1.0
2012-02-08,60.3,60.52,60.0,60.43,1436200,43.5083265087904,43.6670633550912,43.2918671729258,43.6021255543318,1990489.33731116,0.0,1.0
2012-02-09,59.79,60.42,59.56,60.3,2397900,43.1403456378206,43.5949102431363,42.9743934803244,43.5083265087904,3323349.38165885,0.0,1.0
2012-02-10,59.55,59.91,59.32,59.63,1123500,42.9671781691289,43.2269293721664,42.8012260116327,43.0249006586928,1557105.39651099,0.0,1.0
2012-02-13,59.83,60.17,59.57,59.63,1161200,43.1692068826025,43.4145274632491,42.9816087915199,43.0249006586928,1609355.39513001,0.0,1.0
2012-02-14,60.62,60.64,59.65,59.66,1958400,43.7392164670461,43.753647089437,43.0393312810838,43.0465465922792,2714228.04497297,0.0,1.0
2012-02-15,60.5,61.04,60.4,60.72,1538100,43.6526327327002,44.0422595372565,43.5804796207453,43.8113695790009,2131716.78715938,0.0,1.0
2012-02-16,60.48,60.87,60.27,60.63,1564100,43.6382021103092,43.9195992469332,43.486680575204,43.7464317782415,2167751.2689656,0.0,1.0
2012-02-17,60.86,60.91,60.3,60.68,1321100,43.9123839357378,43.9484604917152,43.5083265087904,43.782508334219,1830967.45823825,0.0,1.0
2012-02-21,60.68,60.8,60.34,60.8,1914600,43.782508334219,43.8690920685648,43.5371877535724,43.8690920685648,2653523.80254557,0.0,1.0
2012-02-22,60.24,60.3,59.64,60.15,1216800,43.7392164670461,43.7827814236865,43.3035669006412,43.6738690320853,1675842.36574575,0.38,1.0
2012-02-23,60.72,60.84,59.87,60.12,1509000,44.0877361201699,44.1748660334509,43.4705659010964,43.6520865537651,2078275.91215511,0.0,1.0
2012-02-24,61.11,61.17,60.39,60.72,2356900,44.3709083383331,44.4144732949736,43.8481288586473,44.0877361201699,3246049.36869342,0.0,1.0
2012-02-27,60.35,60.91,60.34,60.67,1416300,43.8190855542203,44.2256918161981,43.8118247281135,44.0514319896362,1950604.48932093,0.0,1.0
2012-02-28,59.58,60.49,59.57,60.27,2098200,43.2600019440007,43.9207371197147,43.252741117894,43.7609989453663,2889753.82298466,0.0,1.0
2012-02-29,60.7,61.03,59.47,59.5,2287200,44.0732144679564,44.3128217294791,43.1801328568265,43.2019153351468,3150054.78216115,0.0,1.0
2012-03-01,61.12,61.29,60.62,60.77,1439000,44.3781691644398,44.5016032082545,44.0151278591025,44.1240402507037,1981868.14949715,0.0,1.0
2012-03-02,61.33,61.52,61.05,61.19,1454500,44.5306465126815,44.6686022087097,44.3273433816926,44.4289949471871,2003215.58265713,0.0,1.0
2012-03-05,60.93,61.54,60.9,61.32,920200,44.2402134684116,44.6831238609232,44.2184309900914,44.5233856865748,1267348.90282646,0.0,1.0
2012-03-06,59.8,61.0,59.74,60.72,1167300,43.4197401183492,44.2910392511589,43.3761751617087,44.0877361201699,1607668.30500905,0.0,1.0
2012-03-07,59.65,60.05,59.5,60.05,1387700,43.310827726748,43.6012607710179,43.2019153351468,43.6012607710179,1911215.03200639,0.0,1.0
2012-03-08,59.56,60.12,59.46,59.98,1196100,43.2454802917872,43.6520865537651,43.1728720307198,43.5504349882706,1647333.21307404,0.0,1.0
2012-03-09,59.49,59.75,59.43,59.75,1030600,43.19465450904,43.3834359878154,43.1510895523995,43.3834359878154,1419397.71707559,0.0,1.0
2012-03-12,60.56,60.62,59.99,60.17,1384800,43.971562902462,44.0151278591025,43.5576958143774,43.6883906842988,1907220.99612485,0.0,1.0
2012-03-13,60.84,60.86,60.4,60.77,1022500,44.1748660334509,44.1893876856644,43.855389684754,44.1240402507037,1408241.96168231,0.0,1.0
2012-03-14,60.32,60.92,60.17,60.58,915400,43.7973030759,44.2329526423049,43.6883906842988,43.9860845546755,1260738.08481563,0.0,1.0
2012-03-15,60.3,60.55,60.26,60.37,977800,43.7827814236865,43.9643020763552,43.7537381192596,43.8336072064338,1346678.71895644,0.0,1.0
2012-03-16,60.14,60.29,59.89,60.25,1325900,43.6666082059786,43.7755205975798,43.4850875533099,43.7464772931528,1826100.75011694,0.0,1.0
2012-03-19,60.32,60.39,59.92,60.06,556700,43.7973030759,43.8481288586473,43.5068700316301,43.6085215971246,766717.163881214,0.0,1.0
2012-03-20,60.15,60.38,59.82,60.28,624900,43.6738690320853,43.8408680325405,43.4342617705627,43.768259771473,860645.869785109,0.0,1.0
2012-03-21,60.13,60.4684,60.13,60.14,654200,43.6593473798718,43.9050537353242,43.6593473798718,43.6666082059786,900999.404726226,0.0,1.0
2012-03-22,60.4,60.5,59.731,59.75,535300,43.855389684754,43.9279979458215,43.3696404182126,43.3834359878154,737243.933582923,0.0,1.0
2012-03-23,60.52,60.69,60.28,60.31,576700,43.942519598035,44.0659536418497,43.768259771473,43.7900422497933,794262.238926343,0.0,1.0
2012-03-26,61.24,61.32,60.69,60.69,941600,44.4652990777208,44.5233856865748,44.0659536418497,44.0659536418497,1296822.13312475,0.0,1.0
2012-03-27,61.33,61.48,61.17,61.36,576900,44.5306465126815,44.6395589042827,44.4144732949736,44.5524289910018,794537.689676795,0.0,1.0
2012-03-28,60.91,61.28,60.745,61.26,523300,44.2256918161981,44.4943423821478,44.1058881854368,44.4798207299343,720716.888555845,0.0,1.0
2012-03-29,61.18,61.28,60.5,60.83,895400,44.4217341210803,44.4943423821478,43.9279979458215,44.1676052073441,1233193.0097705,0.0,1.0
2012-03-30,61.33,61.6,61.09,61.36,980000,44.5306465126815,44.7266888175637,44.3563866861196,44.5524289910018,1349708.6772114,0.0,1.0
2012-04-02,61.88,62.06,61.19,61.33,1394800,44.9299919485526,45.0606868184741,44.4289949471871,44.5306465126815,1920993.53364742,0.0,1.0
2012-04-03,61.47,61.93,61.06,61.85,1126300,44.632298078176,44.9662960790864,44.3346042077993,44.9082094702324,1551200.90116653,0.0,1.0
2012-04-04,61.25,61.55,61.02,61.3,1047500,44.4725599038275,44.69038468703,44.3055609033724,44.5088640343613,1442673.30548872,0.0,1.0
2012-04-05,60.66,61.29,60.43,61.16,1134700,44.0441711635294,44.5016032082545,43.8771721630743,44.4072124688668,1562769.83268549,0.0,1.0
2012-04-09,59.81,60.35,59.65,60.09,1142100,43.4270009444559,43.8190855542203,43.310827726748,43.6303040754448,1572961.51045219,0.0,1.0
2012-04-10,60.03,60.11,59.51,59.7,2016500,43.5867391188044,43.6448257276583,43.2091761612535,43.3471318572817,2777232.1914253,0.0,1.0
2012-04-11,60.85,60.88,60.215,60.3,1561300,44.1821268595576,44.2039093378779,43.7210644017792,43.7827814236865,2150306.28339813,0.0,1.0
2012-04-12,61.65,61.69,60.86,61.16,1389500,44.7629929480974,44.7920362525244,44.1893876856644,44.4072124688668,1913694.08876046,0.0,1.0
2012-04-13,61.69,62.03,61.5,61.59,1319100,44.7920362525244,45.0389043401538,44.6540805564962,44.719427991457,1816735.4246016,0.0,1.0
2012-04-16,61.69,62.18,61.65,62.02,1252900,44.7920362525244,45.147816731755,44.7629929480974,45.0316435140471,1725561.22620221,0.0,1.0
2012-04-17,62.45,62.56,61.61,62.02,1153800,45.3438590366372,45.4237281238114,44.7339496436704,45.0316435140471,1589075.37935359,0.0,1.0
2012-04-18,62.35,62.6,62.0,62.41,960400,45.2712507755697,45.4527714282384,45.0171218618336,45.3148157322102,1322714.50366718,0.0,1.0
2012-04-19,62.9,63.15,62.37,62.45,1774500,45.6705962114409,45.8521168641095,45.2857724277832,45.3438590366372,2443936.78337922,0.0,1.0
2012-04-20,63.15,63.27,62.86,62.94,753100,45.8521168641095,45.9392467773905,45.6415529070139,45.6996395158678,1037209.8008244,0.0,1.0
2012-04-23,62.29,63.195,61.87,62.73,1147300,45.2276858189293,45.8847905815899,44.9227311224459,45.5471621676261,1580123.22996392,0.0,1.0
2012-04-24,66.0,66.94,64.4,64.72,4939600,47.9214523045325,48.6039699585668,46.759720127453,46.9920665628689,6803082.63464638,0.0,1.0
2012-04-25,66.6,67.0,66.0,66.19,1985800,48.3571018709374,48.6475349152073,47.9214523045325,48.0594080005607,2734950.50123103,0.0,1.0
2012-04-26,66.57,66.84,65.49,66.17,2357100,48.3353193926171,48.5313616974993,47.5511501730884,48.0448863483472,3246324.81944388,0.0,1.0
2012-04-27,66.75,67.0,66.33,66.5,1173300,48.4660142625386,48.6475349152073,48.1610595660552,48.2844936098699,1615931.82752259,0.0,1.0
2012-04-30,67.01,67.13,66.25,66.45,1466600,48.654795741314,48.741925654595,48.1029729572012,48.2481894793362,2019880.35305944,0.0,1.0
2012-05-01,66.66,67.39,66.63,67.0,1874200,48.4006668275779,48.9307071333704,48.3788843492576,48.6475349152073,2581248.9824792,0.0,1.0
2012-05-02,67.0,67.32,66.6,66.83,1162900,48.6475349152073,48.8798813506232,48.3571018709374,48.5241008713926,1601608.38849912,0.0,1.0
2012-05-03,67.33,67.42,66.76,67.17,1317900,48.8871421767299,48.9524896116907,48.4732750886453,48.770968959022,1815082.72009889,0.0,1.0
2012-05-04,66.89,67.45,66.88,67.21,1132000,48.567665828033,48.9742720900109,48.5604050019263,48.800012263449,1559051.2475544,0.0,1.0
2012-05-07,67.04,67.32,66.51,66.72,1227700,48.6765782196343,48.8798813506232,48.2917544359766,48.4442317842183,1690854.43164535,0.0,1.0
2012-05-08,67.74,67.91,66.76,66.76,1916200,49.1848360471066,49.3082700909213,48.4732750886453,48.4732750886453,2639093.64007397,0.0,1.0
2012-05-09,67.94,68.33,67.4,67.68,1529200,49.3300525692415,49.6132247874047,48.9379679594772,49.1412710904661,2106096.43795069,0.0,1.0
2012-05-10,68.67,68.85,68.1,68.3,1324900,49.8600928750341,49.9907877449555,49.4462257869495,49.5914423090844,1824723.49636468,0.0,1.0
2012-05-11,68.46,68.79,68.05,68.36,1146700,49.7076155267924,49.947222788315,49.4099216564157,49.6350072657249,1579296.87771257,0.0,1.0
2012-05-14,69.0,69.465,68.07,68.1,1285000,50.0997001365567,50.4373285505205,49.4244433086292,49.4462257869495,1769771.07164965,0.0,1.0
2012-05-15,68.5,69.1,68.3,68.82,1706800,49.7366588312194,50.1723083976242,49.5914423090844,49.9690052666353,2350696.70435145,0.0,1.0
2012-05-16,68.45,68.85,68.23,68.59,1513200,49.7003547006856,49.9907877449555,49.5406165263372,49.8020062661801,2084060.37791459,0.0,1.0
2012-05-17,68.35,68.97,68.25,68.64,1195400,49.6277464396182,50.0779176582365,49.5551381785507,49.8383103967138,1646369.13544746,0.0,1.0
2012-05-18,67.41,68.75,67.3,68.46,2205800,48.9452287855839,49.9181794838881,48.8653596984097,49.7076155267924,3037946.32672747,0.0,1.0
2012-05-21,67.65,67.99,66.97,67.99,1095400,49.1194886121459,49.3663566997753,48.625752436887,49.3663566997753,1508643.76022181,0.0,1.0
2012-05-22,67.9,68.0,67.43,67.43,1115800,49.3010092648145,49.373617525882,48.9597504377974,48.9597504377974,1536739.73676784,0.0,1.0
2012-05-23,67.22,67.45,66.94,67.25,948000,49.0831844816121,49.2511275406834,48.8787320618732,49.1050900980127,1298297.18004285,0.38,1.0
2012-05-24,68.0,68.1,67.0501,67.16,1639800,49.6527305080277,49.7257492293631,48.9591256740634,49.0393732488109,2245725.43864374,0.0,1.0
2012-05-25,67.72,68.34,67.49,68.18,1023700,49.4482780882888,49.9009941605679,49.2803350292175,49.7841642064313,1401969.22279522,0.0,1.0
2012-05-29,67.76,68.0,67.46,68.0,868900,49.4774855768229,49.6527305080277,49.2584294128169,49.6527305080277,1189968.79719328,0.0,1.0
2012-05-30,67.61,67.91,67.465,67.47,1227600,49.3679574948199,49.5870136588259,49.2620803488837,49.2657312849504,1681212.67744789,0.0,1.0
2012-05-31,66.86,67.61,66.85,67.5,1508200,48.8203170848049,49.3679574948199,48.8130152126714,49.287636901351,2065497.68664623,0.0,1.0
2012-06-01,65.9,66.96,65.75,66.11,1482900,48.1193373599857,48.8933358061402,48.0098092779827,48.2726766747899,2030849.03827589,0.0,1.0
2012-06-04,66.01,66.04,65.43,65.9,1162800,48.1996579534546,48.2215635698552,47.7761493697096,48.1193373599857,1592468.31324243,0.0,1.0
2012-06-05,65.93,66.11,65.58,65.86,1093200,48.1412429763863,48.2726766747899,47.8856774517126,48.0901298714516,1497150.29242916,0.0,1.0
2012-06-06,66.8,66.8,66.07,66.16,956700,48.7765058520037,48.7765058520037,48.2434691862558,48.3091860354576,1310211.93264451,0.0,1.0
2012-06-07,66.67,67.32,66.57,67.32,732900,48.6815815142678,49.1562032029474,48.6085627929324,49.1562032029474,1003715.19330528,0.0,1.0
2012-06-08,67.57,67.605,66.56,66.8,1322500,49.3387500062858,49.3643065587531,48.6012609207989,48.7765058520037,1811179.34663151,0.0,1.0
2012-06-11,67.29,67.77,67.19,67.77,807000,49.1342975865469,49.4847874489564,49.0612788652115,49.4847874489564,1105196.01718837,0.0,1.0
2012-06-12,67.57,67.72,67.2,67.33,1051800,49.3387500062858,49.4482780882888,49.068580737345,49.163505075081,1440452.50418678,0.0,1.0
2012-06-13,68.85,69.23,67.99,68.21,1905400,50.2733896393781,50.5508607804523,49.6454286358942,49.8060698228319,2609467.77094266,0.0,1.0
2012-06-14,68.92,69.33,68.51,69.2,1204300,50.3245027443128,50.6238795017877,50.0251259868379,50.5289551640517,1649303.05266414,0.0,1.0
2012-06-15,69.49,69.491,68.9,69.18,1377000,50.7407094559242,50.7414396431376,50.3098990000457,50.5143514197847,1885817.73936604,0.0,1.0
2012-06-18,69.72,69.98,69.22,69.41,808200,50.9086525149955,51.0985011904674,50.5435589083188,50.6822944788559,1106839.43134033,0.0,1.0
2012-06-19,70.25,70.31,69.54,69.65,1137600,51.2956517380728,51.339462970874,50.7772188165919,50.8575394100608,1557956.61605142,0.0,1.0
2012-06-20,70.63,70.63,70.0,70.09,1353300,51.573122879147,51.573122879147,51.1131049347344,51.1788217839362,1853360.30986497,0.0,1.0
2012-06-21,69.56,71.0,69.54,71.0,1341200,50.7918225608589,51.8432921480878,50.7772188165919,51.8432921480878,1836789.21716611,0.0,1.0
2012-06-22,69.5,69.87,69.39,69.62,1646100,50.7480113280577,51.0181805969985,50.6676907345889,50.8356337936602,2254353.3629415,0.0,1.0
2012-06-25,68.41,69.51,68.4,69.27,1478900,49.9521072655026,50.7553132001913,49.9448053933691,50.5800682689865,2025370.99110271,0.0,1.0
2012-06-26,70.0,70.55,68.67,69.01,2621200,51.1131049347344,51.5147079020788,50.1419559409745,50.3902195935146,3589764.31258262,0.0,1.0
2012-06-27,69.38,70.33,69.38,70.17,1141500,50.6603888624553,51.354066715141,50.6603888624553,51.2372367610045,1563297.71204527,0.0,1.0
2012-06-28,69.77,69.97,68.85,69.07,1633100,50.9451618756631,51.0911993183338,50.2733896393781,50.4340308263158,2236549.70962867,0.0,1.0
2012-06-29,72.03,72.03,69.94,69.94,2567900,52.5953849778417,52.5953849778417,51.0692937019332,51.0692937019332,3516769.33400004,0.0,1.0
2012-07-02,72.09,72.3,71.5,71.97,1192000,52.6391962106429,52.7925355254471,52.2083857547644,52.5515737450405,1632458.05760662,0.0,1.0
2012-07-03,72.58,72.73,71.92,72.0,808100,52.9969879451861,53.1065160271891,52.5150643843728,52.5734793614411,1106702.480161,0.0,1.0
2012-07-05,72.23,72.7,72.16,72.36,951100,52.7414224205124,53.0846104107885,52.6903093155777,52.8363467582483,1302542.66660206,0.0,1.0
2012-07-06,72.24,72.51,71.79,71.88,794300,52.7487242926459,52.9458748402513,52.4201400466369,52.4858568958387,1087803.21741354,0.0,1.0
2012-07-09,72.44,72.48,71.9,72.19,685000,52.8947617353166,52.9239692238507,52.5004606401058,52.7122149319783,938115.57840649,0.0,1.0
2012-07-10,72.24,72.966,72.06,72.77,1042500,52.7487242926459,53.2788402095404,52.6172905942423,53.1357235157232,1427716.04450915,0.0,1.0
2012-07-11,71.98,72.42,71.651,72.41,896900,52.5588756171741,52.8801579910495,52.3186440239808,52.872856118916,1228315.12740552,0.0,1.0
2012-07-12,71.96,72.2,71.28,71.77,1013100,52.544271872907,52.7195168041118,52.0477445678267,52.4055363023698,1387452.3977863,0.0,1.0
2012-07-13,72.54,72.55,71.9,71.97,763000,52.9677804566519,52.9750823287855,52.5004606401058,52.5515737450405,1044937.49828343,0.0,1.0
2012-07-16,71.81,72.68,71.74,72.31,608500,52.434743790904,53.0700066665214,52.3836306859692,52.7998373975807,833347.926219488,0.0,1.0
2012-07-17,71.6,72.09,71.49,71.85,687200,52.2814044760998,52.6391962106429,52.2010838826309,52.4639512794381,941128.504351737,0.0,1.0
2012-07-18,71.78,71.86,71.49,71.5,700400,52.4128381745034,52.4712531515716,52.2010838826309,52.2083857547644,959206.06002322,0.0,1.0
2012-07-19,71.6,71.92,71.29,71.73,816300,52.2814044760998,52.5150643843728,52.0550464399602,52.3763288138357,1117932.47686601,0.0,1.0
2012-07-20,71.26,71.45,70.69,71.18,891100,52.0331408235596,52.1718763940968,51.6169341119482,51.9747258464914,1220371.95900441,0.0,1.0
2012-07-23,70.82,71.638,70.43,71.48,812900,51.7118584496842,52.3091515902072,51.4270854364764,52.1937820104974,1113276.13676881,0.0,1.0
2012-07-24,70.39,70.97,70.06,70.95,451700,51.3978779479422,51.8213865316872,51.1569161675356,51.8067827874201,618608.477030966,0.0,1.0
2012-07-25,70.33,71.118,70.12,70.39,914900,51.354066715141,51.9294542392635,51.2007274003368,51.3978779479422,1252966.33968481,0.0,1.0
2012-07-26,71.43,72.55,71.05,71.2,988500,52.1572726498297,52.9750823287855,51.8798015087554,51.9893295907584,1353762.40767126,0.0,1.0
2012-07-27,72.17,72.5401,71.52,71.86,2128000,52.6976111877112,52.9678534753733,52.2229894990315,52.4712531515716,2914321.09612994,0.0,1.0
2012-07-30,72.17,72.24,71.15,71.75,1101500,52.6976111877112,52.7487242926459,51.9528202300908,52.3909325581028,1508517.2403135,0.0,1.0
2012-07-31,71.74,72.16,71.59,72.08,947900,52.3836306859692,52.6903093155777,52.2741026039662,52.6318943385094,1298160.22886352,0.0,1.0
2012-08-01,71.36,72.62,71.32,72.0,1125600,52.106159544895,53.0261954337202,52.0769520563608,52.5734793614411,1541522.47453189,0.0,1.0
2012-08-02,71.63,72.05,70.72,71.05,1024200,52.3033100925004,52.6099887221088,51.6388397283488,51.8798015087554,1402653.97869186,0.0,1.0
2012-08-03,72.17,72.675,71.71,72.0,862700,52.6976111877112,53.0663557304546,52.3617250695686,52.5734793614411,1181477.82407486,0.0,1.0
2012-08-06,71.65,72.46,71.57,72.28,794500,52.3179138367674,52.9093654795836,52.2594988596992,52.7779317811801,1088077.1197722,0.0,1.0
2012-08-07,71.62,72.16,71.22,71.79,1146300,52.2960082203668,52.6903093155777,52.0039333350255,52.4201400466369,1569871.36865308,0.0,1.0
2012-08-08,71.77,71.99,71.279,71.56,826200,52.4055363023698,52.5661774893076,52.0470143806133,52.2521969875656,1131490.64361962,0.0,1.0
2012-08-09,71.74,71.88,71.46,71.63,752100,52.3836306859692,52.4858568958387,52.1791782662303,52.3033100925004,1030009.81973653,0.0,1.0
2012-08-10,72.23,72.26,71.4,71.62,632300,52.7414224205124,52.763328036913,52.1353670334291,52.2960082203668,865942.306899888,0.0,1.0
2012-08-13,72.37,72.476,71.85,72.2,901300,52.8436486303819,52.9210484749973,52.4639512794381,52.7195168041118,1234340.97929601,0.0,1.0
2012-08-14,72.81,73.075,72.03,72.66,995100,53.1649310042573,53.358430615796,52.5953849778417,53.0554029222543,1362801.18550701,0.0,1.0
2012-08-15,72.62,73.16,72.42,72.73,987700,53.0261954337202,53.420496528931,52.8801579910495,53.1065160271891,1352666.79823663,0.0,1.0
2012-08-16,72.25,72.75,72.05,72.47,1032000,52.7560261647795,53.1211197714561,52.6099887221088,52.9166673517172,1413336.17067956,0.0,1.0
2012-08-17,71.92,72.55,71.8,72.25,1445300,52.5150643843728,52.9750823287855,52.4274419187704,52.7560261647795,1979355.39484803,0.0,1.0
2012-08-20,72.34,72.49,71.71,71.88,799700,52.8217430139813,52.9312710959843,52.3617250695686,52.4858568958387,1095198.58109733,0.0,1.0
2012-08-21,72.47,72.9,72.1,72.35,951100,52.9166673517172,53.2306478534591,52.6464980827764,52.8290448861148,1302542.66660206,0.0,1.0
2012-08-22,72.53,72.78,71.96,72.23,1056900,53.2379497255927,53.4214529302169,52.8195624190493,53.0177458800435,1439893.10999235,0.38,1.0
2012-08-23,72.61,72.79,72.18,72.56,760500,53.2966707510724,53.4287930584019,52.9810452391187,53.2599701101476,1036085.44814948,0.0,1.0
2012-08-24,72.61,72.79,72.18,72.54,883000,53.2966707510724,53.4287930584019,52.9810452391187,53.2452898537776,1202976.2665562,0.0,1.0
2012-08-27,72.82,73.0,72.67,72.7,942700,53.4508134429568,53.5829357502863,53.3407115201823,53.3627319047372,1284309.99601645,0.0,1.0
2012-08-28,72.49,73.0,72.48,72.81,550500,53.2085892128528,53.5829357502863,53.2012490846678,53.4434733147718,749986.902309384,0.0,1.0
2012-08-29,72.27,72.635,72.22,72.42,492900,53.0471063927834,53.3150210715349,53.0104057518586,53.157208315558,671514.158307531,0.0,1.0
2012-08-30,71.56,72.21,71.49,72.06,676800,52.5259572916505,53.0030656236736,52.4745763943557,52.892963700899,922054.742021783,0.0,1.0
2012-08-31,71.82,72.09,71.54,71.77,624400,52.7168006244597,52.914984085454,52.5112770352806,52.6800999835349,850666.342964542,0.0,1.0
2012-09-04,72.52,72.58,71.75,71.97,751100,53.2306095974077,53.2746503665175,52.6654197271649,52.8269025472343,1023279.13228806,0.0,1.0
2012-09-05,72.21,72.74,71.88,72.68,688200,53.0030656236736,53.392092417477,52.7608413935696,53.3480516483672,937585.805938817,0.0,1.0
2012-09-06,73.16,73.19,72.57,72.65,561800,53.7003778012458,53.7223981858007,53.2673102383325,53.3260312638123,765381.728823638,0.0,1.0
2012-09-07,72.32,73.42,71.97,73.05,1033800,53.0838070337083,53.8912211340551,52.8269025472343,53.6196363912111,1408422.26994994,0.0,1.0
2012-09-10,71.89,72.5,71.89,72.09,664900,52.7681815217545,53.2159293410378,52.7681815217545,52.914984085454,905842.491090845,0.0,1.0
2012-09-11,71.14,71.95,71.01,71.95,812000,52.2176719078817,52.8122222908644,52.1222502414771,52.8122222908644,1106247.71058169,0.0,1.0
2012-09-12,70.93,71.31,70.64,71.09,1001300,52.0635292159973,52.3424540870262,51.8506654986332,52.1809712669569,1364145.11404612,0.0,1.0
2012-09-13,72.03,72.15,70.83,70.87,921000,52.8709433163441,52.9590248545638,51.9901279341476,52.0194884468875,1254746.47961298,0.0,1.0
2012-09-14,70.09,72.07,69.845,71.98,1579600,51.4469584484598,52.900303829084,51.267125307928,52.8342426754193,2152006.01432862,0.0,1.0
2012-09-17,70.33,70.5,69.85,70.06,706000,51.6231215248991,51.7479037040436,51.2707953720205,51.4249380639049,961836.063633834,0.0,1.0
2012-09-18,71.02,71.35,70.25,70.5,1017900,52.1295903696621,52.3718145997661,51.5644004994193,51.7479037040436,1386760.52290776,0.0,1.0
2012-09-19,71.29,71.38,70.7,71.09,623100,52.3277738306563,52.393834984321,51.894706267743,52.1809712669569,848895.256728388,0.0,1.0
2012-09-20,71.94,72.24,71.17,71.22,921400,52.8048821626794,53.0250860082285,52.2396922924366,52.2763929333615,1255291.4292241,0.0,1.0
2012-09-21,71.68,72.14,71.465,72.12,1130300,52.6140388298702,52.9516847263788,52.4562260738933,52.9370044700089,1539891.3636336,0.0,1.0
2012-09-24,71.79,71.984,71.4516,71.59,447900,52.6947802399048,52.8371787266933,52.4463903021254,52.5479776762054,610207.327056083,0.0,1.0
2012-09-25,70.94,71.94,70.9,71.82,718000,52.0708693441823,52.8048821626794,52.0415088314424,52.7168006244597,978184.551967554,0.0,1.0
2012-09-26,70.67,71.35,70.65,70.98,556700,51.8726858831881,52.3718145997661,51.8580056268182,52.1002298569222,758433.621281807,0.0,1.0
2012-09-27,70.84,70.99,70.46,70.71,323100,51.9974680623326,52.1075699851072,51.7185431913037,51.902046395928,440183.048385399,0.0,1.0
2012-09-28,70.89,70.96,70.05,70.6,671500,52.0341687032575,52.0855496005523,51.4175979357199,51.8213049858933,914834.15967439,0.0,1.0
2012-10-01,71.38,71.61,71.02,71.03,512900,52.393834984321,52.5626579325754,52.1295903696621,52.1369304978471,698761.63886373,0.0,1.0
2012-10-02,71.38,71.94,70.64,70.66,525100,52.393834984321,52.8048821626794,51.8506654986332,51.8653457550031,715382.602003012,0.0,1.0
2012-10-03,71.62,71.995,71.17,71.58,780100,52.5699980607603,52.8452528676967,52.2396922924366,52.5406375480204,1062787.97909455,0.0,1.0
2012-10-04,71.31,71.81,71.05,71.72,699500,52.3424540870262,52.7094604962748,52.151610754217,52.64339934261,952980.63245307,0.0,1.0
2012-10-05,71.49,71.9,71.31,71.59,689000,52.4745763943557,52.7755216499395,52.3424540870262,52.5479776762054,938675.705161065,0.0,1.0
2012-10-08,71.68,71.87,71.16,71.34,447600,52.6140388298702,52.7535012653846,52.2323521642517,52.3644744715811,609798.614847739,0.0,1.0
2012-10-09,71.35,71.82,71.28,71.64,442500,52.3718145997661,52.7168006244597,52.3204337024713,52.5846783171303,602850.507305909,0.0,1.0
2012-10-10,70.71,71.84,70.6,71.28,513500,51.902046395928,52.7314808808297,51.8213049858933,52.3204337024713,699579.063280416,0.0,1.0
2012-10-11,70.39,70.96,70.13,70.96,580300,51.6671622940089,52.0855496005523,51.4763189611997,52.0855496005523,790585.648338122,0.0,1.0
2012-10-12,69.53,70.73,69.23,70.56,1105700,51.0359112701014,51.9167266522979,50.8157074245523,51.7919444731534,1506376.96254948,0.0,1.0
2012-10-15,70.31,70.32,69.26,69.6,739600,51.6084412685292,51.6157813967141,50.8377278091072,51.0872921673962,1007611.83096825,0.0,1.0
2012-10-16,70.67,70.71,70.03,70.31,556000,51.8726858831881,51.902046395928,51.40291767935,51.6084412685292,757479.95946234,0.0,1.0
2012-10-17,70.92,71.35,70.62,70.96,550200,52.0561890878124,52.3718145997661,51.8359852422633,52.0855496005523,749578.190101041,0.0,1.0
2012-10-18,71.3,71.42,70.42,70.8,964500,52.3351139588413,52.4231954970609,51.6891826785638,51.9681075495927,1314009.74982271,0.0,1.0
2012-10-19,70.33,71.48,70.3,71.34,690000,51.6231215248991,52.4672362661707,51.6011011403442,52.3644744715811,940038.079188875,0.0,1.0
2012-10-22,70.55,70.71,70.05,70.4,856100,51.7846043449685,51.902046395928,51.4175979357199,51.6745024221939,1166328.40520811,0.0,1.0
2012-10-23,70.17,70.4692,69.72,70.22,763200,51.5056794739396,51.7252961092339,51.1753737056159,51.5423801148644,1039763.85802456,0.0,1.0
2012-10-24,70.12,70.765,69.66,70.53,1043400,51.4689788330147,51.9424171009453,51.1313329365061,51.7699240885985,1421501.06061692,0.0,1.0
2012-10-25,69.85,71.32,69.23,70.59,1918800,51.2707953720205,52.3497942152112,50.8157074245523,51.8139648577083,2614123.28456176,0.0,1.0
2012-10-26,69.33,70.13,69.01,69.74,1401800,50.889108706402,51.4763189611997,50.654224604483,51.1900539619858,1909775.91218401,0.0,1.0
2012-10-31,68.85,69.2998,68.09,68.88,1754700,50.5367825535234,50.8669415192834,49.9789328114657,50.5588029380783,2390557.70659814,0.0,1.0
2012-11-01,69.72,70.1,68.23,68.88,1142200,51.1753737056159,51.4542985766448,50.0816946060553,50.5588029380783,1556103.61456454,0.0,1.0
2012-11-02,69.49,70.17,69.4,69.92,927700,51.0065507573616,51.5056794739396,50.9404896036968,51.3221762693153,1263874.3855993,0.0,1.0
2012-11-05,69.11,69.32,68.42,69.16,675700,50.7276258863327,50.8817685782171,50.2211570415697,50.7643265272575,920556.130591192,0.0,1.0
2012-11-06,69.51,69.74,69.09,69.09,506500,51.0212310137315,51.1900539619858,50.7129456299627,50.7129456299627,690042.445085746,0.0,1.0
2012-11-07,69.59,69.91,68.81,69.25,897900,51.0799520392113,51.3148361411303,50.5074220407836,50.8303876809223,1223275.63957057,0.0,1.0
2012-11-08,69.9,70.48,69.2412,69.43,1071200,51.3074960129454,51.7332234476737,50.8239283681195,50.9625099882517,1459375.05859003,0.0,1.0
2012-11-09,70.35,70.78,69.84,69.94,1147100,51.637801781269,51.9534272932228,51.2634552438355,51.3368565256852,1562779.24730081,0.0,1.0
2012-11-12,71.13,71.15,70.1817,70.4,763100,52.2103317796968,52.2250120360667,51.514267423916,51.6745024221939,1039627.62062178,0.0,1.0
2012-11-13,71.81,72.0,70.9,70.9,895200,52.7094604962748,52.8489229317892,52.0415088314424,52.0415088314424,1219597.22969548,0.0,1.0
2012-11-14,71.56,72.0,71.4,71.83,981500,52.5259572916505,52.8489229317892,52.408515240691,52.7241407526447,1337170.10829548,0.0,1.0
2012-11-15,71.56,71.67,71.1,71.45,707500,52.5259572916505,52.6066987016852,52.1883113951418,52.4452158816158,963879.624675549,0.0,1.0
2012-11-16,71.74,71.865,71.09,71.62,1157200,52.65807959898,52.7498312012921,52.1809712669569,52.5699980607603,1576539.22498169,0.0,1.0
2012-11-19,72.6,72.99,71.78,72.0,1090700,53.2893306228875,53.5755956221013,52.6874401117199,52.8489229317892,1485941.35213233,0.0,1.0
2012-11-20,72.36,72.715,71.891,72.34,823400,53.4214529302169,53.6835399367154,53.0752027723359,53.4066874650621,1115305.19542083,0.42,1.0
2012-11-21,71.94,72.43,71.84,72.38,721800,53.1113781619653,53.4731320582589,53.0375508361911,53.4362183953718,977686.774416749,0.0,1.0
2012-11-23,72.4,72.63,71.95,72.0,457000,53.4509838605266,53.6207867098073,53.1187608945427,53.1556745574298,619011.992114789,0.0,1.0
2012-11-26,72.66,72.74,72.16,72.27,746300,53.6429349075396,53.7019967681589,53.2737982786685,53.3550083370201,1010872.31885179,0.0,1.0
2012-11-27,72.27,72.885,72.12,72.61,968500,53.3550083370201,53.8090463905315,53.2442673483588,53.6060212446525,1311844.88919732,0.0,1.0
2012-11-28,72.52,72.58,71.91,72.17,940000,53.5395766514557,53.5838730469202,53.089229964233,53.2811810112459,1273241.29669125,0.0,1.0
2012-11-29,72.55,72.78,72.11,72.43,678800,53.5617248491879,53.7315276984686,53.2368846157814,53.4731320582589,919442.757653214,0.0,1.0
2012-11-30,73.27,73.29,72.23,72.55,1611100,54.0932815947622,54.1080470599171,53.3254774067105,53.5617248491879,2182254.31180774,0.0,1.0
2012-12-03,72.69,73.3891,72.68,73.28,881100,53.6650831052718,54.1812099397593,53.6577003726944,54.1006643273397,1193460.53884538,0.0,1.0
2012-12-04,72.4,72.8,72.17,72.8,878500,53.4509838605266,53.7462931636234,53.2811810112459,53.7462931636234,1189938.80759922,0.0,1.0
2012-12-05,72.32,72.72,72.24,72.47,875300,53.3919219999072,53.6872313030041,53.3328601392879,53.5026629885686,1185604.3691424,0.0,1.0
2012-12-06,72.04,72.48,71.94,72.43,530500,53.1852054877395,53.510045721146,53.1113781619653,53.4731320582589,718568.625419902,0.0,1.0
2012-12-07,72.27,72.3,71.75,72.18,645000,53.3550083370201,53.3771565347524,52.9711062429943,53.2885637438234,873660.251453039,0.0,1.0
2012-12-10,72.8,72.82,71.9,72.22,1025300,53.7462931636234,53.7610586287783,53.0818472316556,53.318094674133,1388781.17180589,0.0,1.0
2012-12-11,73.31,73.63,72.93,73.0,707900,54.1228125250719,54.3590599675494,53.8422686871299,53.8939478151719,958859.057369932,0.0,1.0
2012-12-12,73.4,73.97,73.25,73.47,922200,54.1892571182687,54.6100728751817,54.0785161296074,54.2409362463106,1249130.98277518,0.0,1.0
2012-12-13,73.79,74.02,73.29,73.47,1238100,54.4771836887881,54.6469865380688,54.1080470599171,54.2409362463106,1677021.32918451,0.0,1.0
2012-12-14,74.02,74.5,73.5,73.5,794800,54.6469865380688,55.001357701785,54.2630844440429,54.2630844440429,1076566.15171298,0.0,1.0
2012-12-17,74.64,74.66,73.81,74.03,863700,55.1047159578689,55.1194814230237,54.491949153943,54.6543692706462,1169892.02973642,0.0,1.0
2012-12-18,74.1,74.71,73.79,74.63,988000,54.7060483986882,55.1563950859108,54.4771836887881,55.0973332252915,1338257.87354357,0.0,1.0
2012-12-19,73.66,74.1,73.38,74.1,785600,54.3812081652816,54.7060483986882,54.1744916531139,54.7060483986882,1064104.64114962,0.0,1.0
2012-12-20,73.97,74.03,73.57,73.79,638100,54.6100728751817,54.6543692706462,54.3147635720848,54.4771836887881,864314.118530518,0.0,1.0
2012-12-21,73.37,74.08,72.74,74.08,1118300,54.1671089205364,54.6912829335333,53.7019967681589,54.6912829335333,1514750.78945726,0.0,1.0
2012-12-24,73.01,73.36,72.8,73.2,228900,53.9013305477493,54.159726187959,53.7462931636234,54.0416024667203,310047.800864497,0.0,1.0
2012-12-26,72.15,73.0688,72.12,73.0,454800,53.2664155460911,53.9447410153045,53.2442673483588,53.8939478151719,616032.065675724,0.0,1.0
2012-12-27,72.06,72.46,71.6,72.03,582000,53.1999709528943,53.4952802559911,52.8603652543329,53.177822755162,788325.99433437,0.0,1.0
2012-12-28,71.44,72.24,71.44,71.84,480300,52.7422415330942,53.3328601392879,52.7422415330942,53.0375508361911,650572.122128519,0.0,1.0
2012-12-31,72.22,72.26,70.949,71.21,837400,53.318094674133,53.3476256044427,52.3797493635429,52.5724386838135,1134268.36366942,0.0,1.0
2013-01-02,74.33,74.33,72.54,72.86,1365200,54.8758512479688,54.8758512479688,53.5543421166105,53.790589559088,1849179.80664138,0.0,1.0
2013-01-03,73.51,74.277,73.27,74.2,1042500,54.2704671766203,54.8367227653085,54.0932815947622,54.7798757244624,1412078.77851131,0.0,1.0
2013-01-04,74.54,74.59,73.48,73.57,848300,55.0308886320947,55.0678022949818,54.2483189788881,54.3147635720848,1149032.54466296,0.0,1.0
2013-01-07,74.46,74.54,73.94,74.36,943400,54.9718267714753,55.0308886320947,54.5879246774494,54.8979994457011,1277846.63755162,0.0,1.0
2013-01-08,73.66,74.47,73.64,74.38,854000,54.3812081652816,54.9792095040527,54.3664427001268,54.9127649108559,1156753.26316418,0.0,1.0
2013-01-09,74.46,74.65,73.67,73.78,873600,54.9718267714753,55.1120986904463,54.3885908978591,54.4698009562107,1183301.69871221,0.0,1.0
2013-01-10,75.93,75.9599,74.27,74.87,1380800,56.0570884603562,56.0791628307627,54.8315548525043,55.2745188071496,1870310.19411838,0.0,1.0
2013-01-11,76.12,76.13,75.56,75.95,499200,56.1973603793272,56.2047431119046,55.7839273549916,56.071853925511,676172.399264119,0.0,1.0
2013-01-14,76.55,76.62,75.87,76.02,556400,56.5148178801563,56.5664970081982,56.0127920648916,56.1235330535529,753650.486679799,0.0,1.0
2013-01-15,76.19,76.375,75.92,76.12,999600,56.2490395073691,56.3856200600514,56.0497057277787,56.1973603793272,1353970.21294955,0.0,1.0
2013-01-16,76.54,76.54,75.95,75.95,739100,56.5074351475788,56.5074351475788,56.071853925511,56.071853925511,1001119.83232394,0.0,1.0
2013-01-17,78.02,78.12,76.81,76.91,1008400,57.6000795690371,57.6739068948113,56.7067689271692,56.7805962529434,1365889.91870581,0.0,1.0
2013-01-18,78.28,78.31,77.65,77.95,866200,57.79203061605,57.8141788137823,57.3269184636725,57.5484004409952,1173278.30978081,0.0,1.0
2013-01-22,78.79,78.79,78.17,78.31,1001000,58.1685499774985,58.1685499774985,57.7108205576984,57.8141788137823,1355866.52977441,0.0,1.0
2013-01-23,78.8,78.81,78.3,78.71,857000,58.1759327100759,58.1833154426534,57.8067960812049,58.1094881168791,1160816.79921745,0.0,1.0
2013-01-24,78.09,78.78,77.9,78.5,1208600,57.6517586970791,58.1611672449211,57.5114867781081,57.9544507327533,1637063.22466068,0.0,1.0
2013-01-25,77.85,78.38,77.55,78.38,1239300,57.4745731152209,57.8658579418243,57.2530911378983,57.8658579418243,1678646.74360582,0.0,1.0
2013-01-28,77.21,77.96,76.85,77.96,1364800,57.002078230266,57.5557831735726,56.7362998574789,57.5557831735726,1848638.00183428,0.0,1.0
2013-01-29,77.79,77.9099,77.32,77.57,1600300,57.4302767197564,57.5187956833597,57.0832882886176,57.2678566030532,2167625.58201597,0.0,1.0
2013-01-30,78.28,78.36,77.642,77.77,1466300,57.79203061605,57.8510924766694,57.3210122776106,57.4155112546016,1986120.97163658,0.0,1.0
2013-01-31,79.45,79.96,78.31,78.31,1865200,58.6558103276083,59.0323296890567,57.8141788137823,57.8141788137823,2526435.8155197,0.0,1.0
2013-02-01,80.14,80.45,79.4,80.0,1499100,59.1652188754503,59.3940835853504,58.6188966647212,59.0618606193664,2030548.96581899,0.0,1.0
2013-02-04,79.69,79.8,78.45,78.45,1544100,58.8329959094664,58.914205967818,57.9175370698662,57.9175370698662,2091502.00661804,0.0,1.0
2013-02-05,80.02,80.44,79.83,79.9,1279500,59.0766260845213,59.3867008527729,58.9363541655503,58.9880332935922,1733098.12671963,0.0,1.0
2013-02-06,80.35,80.36,79.59,79.71,733300,59.3202562595762,59.3276389921536,58.7591685836922,58.8477613746212,993263.66262095,0.0,1.0
2013-02-07,80.33,80.4,79.77,80.3,655900,59.3054907944213,59.3571699224633,58.8920577700857,59.2833425966891,888424.432446586,0.0,1.0
2013-02-08,80.21,80.3,79.92,80.11,721900,59.2168980034923,59.2833425966891,59.0027987587471,59.1430706777181,977822.225618524,0.0,1.0
2013-02-11,80.38,80.65,80.03,80.21,542300,59.3424044573084,59.5417382368988,59.0840088170987,59.2168980034923,734551.867229431,0.0,1.0
2013-02-12,80.77,80.89,80.21,80.45,988200,59.6303310278278,59.7189238187569,59.2168980034923,59.3940835853504,1338528.77594712,0.0,1.0
2013-02-13,81.35,81.37,80.72,80.77,1001800,60.0585295173182,60.0732949824731,59.5934173649407,59.6303310278278,1356950.13938861,0.0,1.0
2013-02-14,80.89,81.81,80.83,81.53,1215500,59.7189238187569,60.3981352158796,59.6746274232924,60.1914187037118,1646409.35758321,0.0,1.0
2013-02-15,80.93,81.24,80.7,81.08,1458300,59.7484547490666,59.9773194589666,59.5786518997859,59.8591957377279,1975284.87549452,0.0,1.0
2013-02-19,81.73,81.79,80.2665,81.0,1235800,60.3390733552602,60.3833697507248,59.2586104425547,59.8001338771085,1673905.95154367,0.0,1.0
2013-02-20,80.85,81.71,80.82,81.57,1325100,59.6893928884472,60.3243078901054,59.6672446907149,60.2209496340215,1794863.87472934,0.0,1.0
2013-02-21,80.3,80.82,79.14,79.96,1764200,59.5934173649407,59.9793274151247,58.7325410991458,59.3410915628974,2377196.44658846,0.42,1.0
2013-02-22,81.23,81.24,79.86,80.3,831100,60.2836026470004,60.2910239941194,59.2668780917082,59.5934173649407,1119877.54606035,0.0,1.0
2013-02-25,80.61,81.83,80.6,81.23,1642700,59.8234791256273,60.7288834741357,59.8160577785084,60.2836026470004,2213479.53906068,0.0,1.0
2013-02-26,81.62,81.71,80.35,80.68,1243900,60.5730351846384,60.6398273087087,59.6305241005353,59.8754285554598,1676110.79237693,0.0,1.0
2013-02-27,82.6,82.69,81.22,81.54,1808800,61.3003272022927,61.367119326363,60.2761812998815,60.513664407687,2437293.35256162,0.0,1.0
2013-02-28,83.34,83.67,82.56,82.56,1947500,61.8495068890929,62.0944113440173,61.270641813817,61.270641813817,2624186.64535258,0.0,1.0
2013-03-01,83.45,83.55,82.57,83.0,1278200,61.9311417074011,62.0053551785903,61.2780631609359,61.5971810870496,1722328.81647736,0.0,1.0
2013-03-04,84.58,84.77,83.36,83.56,1460600,62.7697539318392,62.9107595270987,61.8643495833307,62.0127765257092,1968106.29740795,0.0,1.0
2013-03-05,85.2,85.5,84.69,84.86,954000,63.2298774532123,63.45251786678,62.8513887501473,62.977551651169,1285480.90355141,0.0,1.0
2013-03-06,84.48,85.43,84.35,85.22,693000,62.69554046065,63.4005684369475,62.599062948104,63.2447201474502,933792.731825077,0.0,1.0
2013-03-07,84.52,85.062,84.46,84.64,739300,62.7252258491257,63.1274628629712,62.6806977664121,62.8142820145527,996180.327039364,0.0,1.0
2013-03-08,84.32,84.93,83.93,84.93,981500,62.5767989067472,63.0295010810015,62.2873663691093,63.0295010810015,1322536.17068732,0.0,1.0
2013-03-11,84.22,84.77,84.06,84.5,781500,62.502585435558,62.9107595270987,62.3838438816553,62.7103831548878,1053043.31878975,0.0,1.0
2013-03-12,84.29,84.48,84.0,84.22,923700,62.5545348653905,62.69554046065,62.3393157989417,62.502585435558,1244652.73648892,0.0,1.0
2013-03-13,84.36,84.55,84.14,84.52,922600,62.6064842952229,62.7474898904824,62.4432146586066,62.7252258491257,1243170.52580349,0.0,1.0
2013-03-14,84.5,84.61,84.3,84.48,577100,62.7103831548878,62.792017973196,62.5619562125094,62.69554046065,777621.624150436,0.0,1.0
2013-03-15,83.9,84.5,83.82,83.87,1775000,62.2651023277525,62.7103831548878,62.2057315508011,62.2428382863958,2391749.06059093,0.0,1.0
2013-03-18,84.22,84.35,83.3201,83.44,842900,62.502585435558,62.599062948104,61.8347384083263,61.9237203602821,1135777.62432231,0.0,1.0
2013-03-19,85.45,85.77,84.4,84.41,1181500,63.4154111311854,63.6528942389909,62.6361696836986,62.6435910308175,1592029.02258489,0.0,1.0
2013-03-20,85.92,86.01,85.55,85.71,949200,63.7642144457747,63.831006569845,63.4896246023746,63.6083661562773,1279013.07510586,0.0,1.0
2013-03-21,85.23,86.3,85.195,85.5,670800,63.2521414945691,64.0462256362937,63.2261667796529,63.45251786678,903879.025264447,0.0,1.0
2013-03-22,85.91,85.94,85.3,85.51,795200,63.7567930986558,63.7790571400125,63.3040909244015,63.4599392138989,1071503.57914473,0.0,1.0
2013-03-25,85.49,86.31,85.12,86.1,760800,63.4450965196611,64.0536469834126,63.170506676261,63.8977986939153,1025150.80861835,0.0,1.0
2013-03-26,86.94,86.94,85.55,85.56,858500,64.5211918519047,64.5211918519047,63.4896246023746,63.4970459494935,1156798.06677032,0.0,1.0
2013-03-27,86.9,86.96,86.32,86.5,719100,64.491506463429,64.5360345461425,64.0610683305316,64.1946525786721,968961.54899771,0.0,1.0
2013-03-28,87.53,87.62,86.611,87.0,926700,64.9590513319211,65.0258434559914,64.2770295316922,64.5657199346182,1248695.12926739,0.0,1.0
2013-04-01,87.03,87.49,86.77,87.35,568100,64.587983975975,64.9293659434454,64.395028950883,64.8254670837805,765494.445815045,0.0,1.0
2013-04-02,86.43,87.32,86.0,87.08,1370800,64.1427031488397,64.8032030424237,63.8235852227261,64.6250907115696,1847104.00690594,0.0,1.0
2013-04-03,85.85,86.48,85.71,86.33,1674300,63.7122650159422,64.1798098844343,63.6083661562773,64.0684896776505,2256059.4096605,0.0,1.0
2013-04-04,85.78,86.41,85.55,86.1,864800,63.6603155861098,64.1278604546018,63.4896246023746,63.8977986939153,1165287.09160509,0.0,1.0
2013-04-05,85.44,85.73,85.24,85.41,1073400,63.4079897840665,63.6232088505152,63.259562841688,63.3857257427097,1446368.13613425,0.0,1.0
2013-04-08,85.25,85.62,84.84,85.4,772300,63.2669841888069,63.541574032207,62.9627089569312,63.3783043955908,1040646.64760246,0.0,1.0
2013-04-09,85.7,86.03,85.12,85.35,936700,63.6009448091584,63.8458492640828,63.170506676261,63.3411976599962,1262169.77186227,0.0,1.0
2013-04-10,86.75,86.78,85.76,85.82,732500,64.3801862566452,64.402450298002,63.6454728918719,63.6900009745855,987017.570074847,0.0,1.0
2013-04-11,86.61,87.11,86.39,86.76,801300,64.2762873969803,64.6473547529264,64.113017760364,64.3876076037641,1079723.11112761,0.0,1.0
2013-04-12,86.52,86.73,86.2243,86.5,745100,64.20949527291,64.3653435624073,63.9900460386035,64.1946525786721,1003995.61974439,0.0,1.0
2013-04-15,86.41,87.03,86.2101,86.47,1325000,64.1278604546018,64.587983975975,63.9795077256946,64.1723885373154,1785390.1438214,0.0,1.0
2013-04-16,89.18,89.22,86.5,86.96,1450200,66.1835736065431,66.2132589950188,64.1946525786721,64.5360345461425,1954092.66910928,0.0,1.0
2013-04-17,88.95,89.18,88.5192,88.89,1058800,66.012882622808,66.1835736065431,65.6931709889248,65.9683545400944,1426695.15794573,0.0,1.0
2013-04-18,89.47,89.76,88.76,89.04,1041100,66.3987926729919,66.6140117394406,65.8718770275484,66.0796747468782,1402845.0405528,0.0,1.0
2013-04-19,90.38,90.7,89.55,89.55,1051500,67.0741352608137,67.3116183686192,66.4581634499432,66.4581634499432,1416858.66885147,0.0,1.0
2013-04-22,90.34,90.49,89.64,90.35,1392500,67.0444498723381,67.1557700791219,66.5249555740135,67.051871219457,1876343.98133682,0.0,1.0
2013-04-23,91.25,91.42,90.35,90.58,1096500,67.7197924601599,67.8459553611816,67.051871219457,67.2225622031922,1477494.56052842,0.0,1.0
2013-04-24,89.34,91.988,89.27,91.35,1817200,66.3023151604459,68.2674878775363,66.2503657306134,67.7940059313491,2448612.05234131,0.0,1.0
2013-04-25,88.89,91.425,88.54,89.8,1854500,65.9683545400944,67.849666034741,65.7086073909322,66.6436971279163,2498872.46922021,0.0,1.0
2013-04-26,87.57,88.52,87.11,88.52,1916200,64.9887367203968,65.6937646966943,64.6473547529264,65.6937646966943,2582011.01403061,0.0,1.0
2013-04-29,88.12,88.195,87.33,87.59,1546300,65.3969108119375,65.4525709153294,64.8106243895426,65.0035794146346,2083583.98444605,0.0,1.0
2013-04-30,89.16,89.17,87.93,88.13,1375800,66.1687309123053,66.1761522594242,65.2559052166779,65.4043321590564,1853841.32820338,0.0,1.0
2013-05-01,88.0,89.22,87.84,88.92,1435700,65.3078546465104,66.2132589950188,65.1891130926077,65.9906185814512,1934554.4373467,0.0,1.0
2013-05-02,89.28,89.5,87.92,87.94,1051500,66.2577870777324,66.4210567143486,65.248483869559,65.2633265637969,1416858.66885147,0.0,1.0
2013-05-03,89.56,89.74,89.02,89.68,765000,66.4655847970622,66.5991690452028,66.0648320526404,66.5546409624892,1030810.1585082,0.0,1.0
2013-05-06,88.66,89.45,88.45,89.45,428600,65.7976635563592,66.383949978754,65.6418152668619,66.383949978754,577523.181616491,0.0,1.0
2013-05-07,89.26,89.336,88.74,88.75,598000,66.2429443834945,66.2993466215983,65.8570343333106,65.8644556804295,805783.627173732,0.0,1.0
2013-05-08,88.92,89.4,88.36,89.09,769800,65.9906185814512,66.3468432431594,65.5750231427916,66.1167814824729,1037277.98695374,0.0,1.0
2013-05-09,87.75,89.24,87.63,88.97,838300,65.1223209685374,66.2281016892567,65.0332648031103,66.0277253170458,1129579.28872866,0.0,1.0
2013-05-10,87.9,87.99,87.32,87.81,649400,65.2336411753212,65.3004332993915,64.8032030424237,65.1668490512509,875043.290111407,0.0,1.0
2013-05-13,88.61,88.72,87.83,88.0,799100,65.7605568207646,65.8421916390728,65.1816917454887,65.3078546465104,1076758.68975674,0.0,1.0
2013-05-14,89.83,89.9,88.61,88.61,764100,66.665961169273,66.7179105991055,65.7605568207646,65.7605568207646,1029597.44067466,0.0,1.0
2013-05-15,90.32,90.36,89.29,89.73,759800,67.0296071781002,67.0592925665759,66.2652084248513,66.5917476980838,1023803.34435887,0.0,1.0
2013-05-16,89.94,90.58,89.67,90.04,1114900,66.7475959875812,67.2225622031922,66.5472196153703,66.8218094587704,1502287.902903,0.0,1.0
2013-05-17,90.1,90.1,89.25,89.96,1211300,66.8663375414839,66.8663375414839,66.2355230363756,66.762438681819,1632183.45751763,0.0,1.0
2013-05-20,88.8,90.32,88.68,90.14,1046700,65.9015624160241,67.0296071781002,65.8125062505971,66.8960229299596,1410390.84040593,0.0,1.0
2013-05-21,88.45,89.15,88.19,88.76,1097900,65.6418152668619,66.1613095651864,65.4488602417699,65.8718770275484,1479381.01049171,0.0,1.0
2013-05-22,89.17,89.85,88.1,88.22,949000,66.4878488384189,66.9948774041936,65.6900244775677,65.779500106822,1272748.80265193,0.42,1.0
2013-05-23,89.23,89.64,88.21,88.67,979800,66.5325866530461,66.8382950529985,65.7720438043841,66.1150337165258,1314056.1399772,0.0,1.0
2013-05-24,89.25,89.25,88.22,88.99,1049800,66.5474992579218,66.5474992579218,65.779500106822,66.3536353945374,1407936.45208008,0.0,1.0
2013-05-28,90.12,90.47,89.31,89.82,1205800,67.1961975700159,67.4571681553411,66.592237072549,66.97250849688,1617155.43333793,0.0,1.0
2013-05-29,89.58,90.49,88.62,89.73,2859300,66.7935572383713,67.4720807602168,66.0777522043365,66.9054017749392,3834742.51993957,0.0,1.0
2013-05-30,90.45,91.3,89.36,89.51,2157000,67.4422555504653,68.0760412576836,66.6295185847383,66.7413631213063,2892854.76008452,0.0,1.0
2013-05-31,89.11,90.27,87.4,89.96,2623900,66.4431110237918,67.3080421065838,65.1680833069173,67.0768967310101,3519036.44181074,0.0,1.0
2013-06-03,88.45,89.03,87.75,89.01,1962700,65.9509950628928,66.3834606042889,65.4290538922425,66.3685479994131,2632269.83663323,0.0,1.0
2013-06-04,88.9,89.1493,88.24,88.47,1325900,66.2865286725967,66.4724142923726,65.7944127116977,65.9659076677686,1778227.22596016,0.0,1.0
2013-06-05,87.89,88.88,87.84,88.69,1343900,65.5334421263725,66.2716160677209,65.4961606141832,66.1299463214015,1802367.87764376,0.0,1.0
2013-06-06,87.78,88.05,87.09,87.97,1277700,65.4514227995561,65.6527429653784,64.9369379313436,65.5930925458755,1713583.92534074,0.0,1.0
2013-06-07,89.48,89.48,88.33,88.4,1137400,66.7189942139927,66.7189942139927,65.8615194336385,65.9137135507035,1525420.95694025,0.0,1.0
2013-06-10,88.05,89.57,87.48,89.33,1805600,65.6527429653784,66.7861009359334,65.2277337264202,66.6071496774247,2421575.59332805,0.0,1.0
2013-06-11,87.91,88.86,87.27,87.59,908300,65.5483547312483,66.2567034628452,65.0711513752251,65.3097530532367,1218164.10690068,0.0,1.0
2013-06-12,87.67,88.44,87.67,88.4,774300,65.3694034727396,65.943538760455,65.3694034727396,65.9137135507035,1038450.36658945,0.0,1.0
2013-06-13,87.89,87.95,86.86,87.54,981100,65.5334421263725,65.5781799409997,64.7654429752727,65.2724715410474,1315799.63148768,0.0,1.0
2013-06-14,89.15,89.36,87.5,87.99,903100,66.4729362335432,66.6295185847383,65.2426463312959,65.6080051507512,1211190.14085875,0.0,1.0
2013-06-17,89.72,90.12,89.25,89.69,718100,66.8979454725014,67.1961975700159,66.5474992579218,66.8755765651878,963077.887443992,0.0,1.0
2013-06-18,89.61,89.93,89.38,89.73,661100,66.8159261456849,67.0545278236965,66.644431189614,66.9054017749392,886632.490445931,0.0,1.0
2013-06-19,88.08,90.049,88.08,89.38,856000,65.6751118726919,67.143257822707,65.6751118726919,66.644431189614,1148022.10228667,0.0,1.0
2013-06-20,85.28,87.82,85.14,87.41,1509100,63.5873471900905,65.4812480093075,63.4829589559604,65.1755396093552,2023925.41420656,0.0,1.0
2013-06-21,86.66,86.66,85.21,85.51,2963900,64.6163169265155,64.6163169265155,63.5351530730254,63.7588421461613,3975026.52916759,0.0,1.0
2013-06-24,86.33,87.1,85.55,86.06,979000,64.370258946066,64.9443942337814,63.7886673559128,64.1689387802437,1312983.22212459,0.0,1.0
2013-06-25,86.4,86.96,86.02,86.94,891100,64.4224530631311,64.8400059996513,64.1391135704923,64.8250933947756,1195096.37306969,0.0,1.0
2013-06-26,87.97,88.31,86.81,86.81,827900,65.5930925458755,65.8466068287628,64.7281614630834,64.7281614630834,1110335.86271394,0.0,1.0
2013-06-27,88.8,89.12,88.23,88.42,981000,66.211965648218,66.4505673262296,65.7869564092599,65.9286261555793,1315665.5167561,0.0,1.0
2013-06-28,89.28,89.79,88.4,88.62,1448300,66.5698681652354,66.9501395895664,65.9137135507035,66.0777522043365,1942383.65740863,0.0,1.0
2013-07-01,90.0,90.4,89.34,89.42,878000,67.1067219407615,67.404974038276,66.6146059798626,66.6742563993655,1177527.34323329,0.0,1.0
2013-07-02,89.81,90.33,89.412,89.71,892600,66.9650521944421,67.352779921211,66.6682913574152,66.8904891700635,1197108.09404332,0.0,1.0
2013-07-03,89.17,90.06,89.16,89.5,622200,66.4878488384189,67.1514597553887,66.4803925359811,66.7339068188684,834461.859863044,0.0,1.0
2013-07-05,90.02,90.07,88.75,89.61,829800,67.1216345456372,67.1589160578265,66.1746841360287,66.8159261456849,1112884.04261388,0.0,1.0
2013-07-08,90.58,91.0377,90.16,90.23,935300,67.5391874821575,67.8804624447385,67.2260227797673,67.2782168968323,1254375.08442608,0.0,1.0
2013-07-09,90.81,91.379,90.45,91.0,829100,67.7106824382284,68.1349460469427,67.4422555504653,67.8523521845478,1111945.23949285,0.0,1.0
2013-07-10,90.71,91.05,90.26,90.63,1090000,67.6361194138497,67.8896336967371,67.3005858041459,67.5764689943468,1461850.57417345,0.0,1.0
2013-07-11,91.93,92.06,91.13,91.53,1305500,68.545788311269,68.6427202429612,67.94928411624,68.2475362137545,1750867.82071875,0.0,1.0
2013-07-12,91.69,92.0,91.07,91.99,1036400,68.3668370527603,68.597982428334,67.9045463016128,68.5905261258961,1389965.07804895,0.0,1.0
2013-07-15,92.12,92.25,91.67,91.82,1321300,68.6874580575883,68.7843899892806,68.3519244478845,68.4637689844525,1772057.94830768,0.0,1.0
2013-07-16,91.92,92.67,91.61,91.92,961800,68.5383320088311,69.0975546916708,68.3071866332574,68.5383320088311,1289915.4882936,0.0,1.0
2013-07-17,91.46,92.57,91.26,92.21,842800,68.1953420966894,69.0229916672921,68.0462160479322,68.7545647795291,1130318.9577187,0.0,1.0
2013-07-18,92.25,92.43,91.45,91.56,599100,68.7843899892806,68.9186034331621,68.1878857942516,68.269905121068,803481.356869093,0.0,1.0
2013-07-19,92.67,92.69,91.68,92.33,773300,69.0975546916708,69.1124672965465,68.3593807503224,68.8440404087834,1037109.21927369,0.0,1.0
2013-07-22,92.81,92.98,92.325,92.74,499500,69.2019429258009,69.3287000672445,68.8403122575645,69.1497488087358,669903.084219849,0.0,1.0
2013-07-23,93.59,93.81,92.93,93.03,1023500,69.7835345159541,69.9475731695871,69.2914185550552,69.3659815794338,1372664.27767571,0.0,1.0
2013-07-24,92.87,93.86,92.79,93.72,737100,69.246680740428,69.9848546817764,69.1870303209251,69.8804664476463,988559.686443346,0.0,1.0
2013-07-25,93.9,94.0,92.12,93.0,884800,70.0146798915278,70.0892429159065,68.6874580575883,69.3436126721202,1186647.14498043,0.0,1.0
2013-07-26,94.46,94.53,93.09,93.45,563300,70.4322328280481,70.4844269451132,69.410719394061,69.679146281824,755468.282965048,0.0,1.0
2013-07-29,94.97,95.24,94.47,94.51,654300,70.8125042523791,71.0138244182014,70.439689130486,70.4695143402375,877512.688698794,0.0,1.0
2013-07-30,94.49,95.422,94.28,95.0,561400,70.4546017353617,71.1495291225705,70.2980193841666,70.8348731596927,752920.103065113,0.0,1.0
2013-07-31,94.87,94.93,94.27,94.79,910800,70.7379412280005,70.7826790426277,70.2905630817287,70.6782908084976,1221516.97519007,0.0,1.0
2013-08-01,96.95,97.0,95.37,95.48,1482500,72.2888521350759,72.3261336472652,71.1107563498936,71.1927756767101,1988250.89560746,0.0,1.0
2013-08-02,97.23,97.23,96.121,97.05,1093900,72.497628603336,72.497628603336,71.6707246629771,72.3634151594545,1467081.04870489,0.0,1.0
2013-08-05,97.43,97.59,96.51,97.01,877000,72.6467546520933,72.7660554910991,71.9607748278099,72.3335899497031,1176186.19591753,0.0,1.0
2013-08-06,97.69,97.94,97.1,97.4,710600,72.8406185154777,73.0270260764242,72.4006966716438,72.6243857447797,953019.282575826,0.0,1.0
2013-08-07,96.99,97.61,96.8606,97.48,647500,72.3186773448273,72.7809680959748,72.2221927912814,72.6840361642826,868392.886951657,0.0,1.0
2013-08-08,97.4,97.64,96.69,97.09,585800,72.6243857447797,72.8033370032884,72.0949882716914,72.393240369206,785644.097569545,0.0,1.0
2013-08-09,97.55,98.0,97.16,97.4,738100,72.7362302813476,73.0717638910514,72.445434486271,72.6243857447797,989900.833759101,0.0,1.0
2013-08-12,96.87,97.075,96.32,97.0,486100,72.229201715573,72.3820559155492,71.8191050814905,72.3261336472652,651931.710188726,0.0,1.0
2013-08-13,97.33,97.55,96.66,97.07,432500,72.5721916277146,72.7362302813476,72.0726193643779,72.3783277643302,580046.214064235,0.0,1.0
2013-08-14,96.09,97.48,96.07,97.48,639000,71.6476101254197,72.6840361642826,71.632697520544,72.6840361642826,856993.134767736,0.0,1.0
2013-08-15,95.41,95.99,95.22,95.36,728900,71.1405815596451,71.5730471010411,70.9989118133257,71.1033000474558,977562.278454151,0.0,1.0
2013-08-16,95.17,95.76,94.54,95.11,727100,70.9616303011364,71.4015521449703,70.491883247551,70.9168924865092,975148.213285791,0.0,1.0
2013-08-19,94.58,95.34,94.49,95.23,773900,70.5217084573025,71.08838744258,70.4546017353617,71.0063681157636,1037913.90766315,0.0,1.0
2013-08-20,95.25,95.69,94.61,94.64,592600,71.0212807206393,71.3493580279052,70.5440773646161,70.5664462719297,794763.899316682,0.0,1.0
2013-08-21,93.68,94.9399,93.468,94.72,526600,70.2122719061312,71.1565550121788,70.0533799159081,70.9917420468483,702610.62148727,0.485,1.0
2013-08-22,93.94,94.29,93.26,93.8,651100,70.4071394413105,70.6694611232826,69.8974858877647,70.3022107685216,868723.463065631,0.0,1.0
2013-08-23,95.47,95.64,93.86,94.15,781300,71.5538599367885,71.6812733251749,70.3471801997169,70.5645324504937,1042441.47088493,0.0,1.0
2013-08-26,93.36,95.53,93.36,95.52,731200,69.9724349397567,71.5988293679837,69.9724349397567,71.5913344627845,975596.062346167,0.0,1.0
2013-08-27,92.15,93.06,92.13,92.81,586700,69.0655514106532,69.7475877837806,69.0505616002548,69.5602151538006,782798.426939956,0.0,1.0
2013-08-28,91.08,92.11,91.0,91.93,1038500,68.2635965543385,69.0355717898564,68.2036373127449,68.9006634962707,1385607.91951107,0.0,1.0
2013-08-29,91.43,91.86,90.24,90.78,973700,68.5259182363106,68.8481991598763,67.6340245176055,68.0387493983624,1299149.18750884,0.0,1.0
2013-08-30,91.95,92.139,91.09,91.61,644800,68.9156533066691,69.0573070149341,68.2710914595377,68.6608265298962,860317.753009859,0.0,1.0
2013-09-03,91.04,92.94,90.65,92.78,579800,68.2336169335417,69.6576489213902,67.9413156307728,69.537730438203,773592.173069348,0.0,1.0
2013-09-04,90.99,91.1,90.26,91.01,915100,68.1961424075457,68.2785863647369,67.6490143280039,68.2111322179441,1220962.74159324,0.0,1.0
2013-09-05,90.19,91.11,90.01,90.84,881900,67.5965499916095,68.2860812699361,67.4616416980238,68.0837188295576,1176665.98383901,0.0,1.0
2013-09-06,90.74,91.235,89.28,90.3,939600,68.0087697775656,68.3797675849261,66.914513618482,67.6789939488007,1253651.61403236,0.0,1.0
2013-09-09,91.2,91.23,90.32,90.41,816200,68.3535354167289,68.3760201323265,67.6939837591991,67.7614379059919,1089006.43611453,0.0,1.0
2013-09-10,91.49,91.97,91.2,91.49,724300,68.5708876675058,68.9306431170675,68.3535354167289,68.5708876675058,966389.808475559,0.0,1.0
2013-09-11,91.62,91.73,90.79,91.51,708900,68.6683214350955,68.7507653922867,68.0462443035616,68.5858774779042,945842.517228114,0.0,1.0
2013-09-12,91.21,91.8897,91.11,91.61,644200,68.3610303219281,68.8704590283179,68.2860812699361,68.6608265298962,859517.209195023,0.0,1.0
2013-09-13,91.58,91.9799,91.39,91.63,549700,68.6383418142986,68.9380630732147,68.4959386155138,68.6758163402946,733431.558358436,0.0,1.0
2013-09-16,92.71,93.09,92.27,92.63,623600,69.4852661018085,69.7700724993782,69.1554902730436,69.4253068602149,832031.871552339,0.0,1.0
2013-09-17,93.58,93.8,92.756,92.84,653300,70.1373228541392,70.3022107685216,69.5197426657249,69.5826998693982,871658.790386694,0.0,1.0
2013-09-18,94.22,94.24,92.58,93.49,546100,70.6169967868882,70.6319865972866,69.3878323342189,70.0698687073463,728628.295469422,0.0,1.0
2013-09-19,93.79,94.32,92.94,94.25,606300,70.2947158633224,70.6919458388802,69.6576489213902,70.6394815024858,808949.524891249,0.0,1.0
2013-09-20,93.6,93.95,93.42,93.78,756500,70.1523126645376,70.4146343465097,70.0174043709519,70.2872209581232,1009352.3265384,0.0,1.0
2013-09-23,93.16,93.45,92.3085,93.32,599600,69.8225368357727,70.0398890865496,69.1843456580606,69.9424553189599,800010.118958919,0.0,1.0
2013-09-24,92.83,93.58,92.57,93.11,659500,69.575204964199,70.1373228541392,69.3803374290197,69.7850623097766,879931.076473327,0.0,1.0
2013-09-25,92.18,93.09,92.12,93.0,645100,69.0880361262508,69.7700724993782,69.0430666950556,69.7026183525854,860718.024917276,0.0,1.0
2013-09-26,93.11,93.13,92.23,92.41,632500,69.7850623097766,69.8000521201751,69.1255106522468,69.2604189458325,843906.604805732,0.0,1.0
2013-09-27,93.0,93.12,92.27,92.67,527200,69.7026183525854,69.7925572149759,69.1554902730436,69.4552864810117,703411.165302105,0.0,1.0
2013-09-30,92.5,92.8,92.05,92.6,582000,69.3278730926253,69.5527202486014,68.9906023586612,69.4028221446173,776527.500390412,0.0,1.0
2013-10-01,92.58,92.7,91.85,92.27,438900,69.3878323342189,69.4777711966093,68.8407042546771,69.1554902730436,585597.800552151,0.0,1.0
2013-10-02,92.02,92.59,91.04,92.59,634300,68.9681176430636,69.3953272394181,68.2336169335417,69.3953272394181,846308.236250237,0.0,1.0
2013-10-03,91.04,91.94,90.7,91.69,573400,68.2336169335417,68.9081584014699,67.9787901567688,68.7207857714899,765053.039044437,0.0,1.0
2013-10-04,91.77,91.91,90.55,90.9,602700,68.7807450130835,68.8856736858723,67.8663665787808,68.1286882607529,804146.262002235,0.0,1.0
2013-10-07,91.57,91.96,91.115,91.49,497000,68.6308469090994,68.9231482118683,68.2898287225357,68.5708876675058,663117.126622053,0.0,1.0
2013-10-08,92.02,93.27,91.3101,91.58,846600,68.9681176430636,69.9049807929639,68.4360543229722,68.6383418142986,1129567.32273286,0.0,1.0
2013-10-09,91.65,92.39,91.305,92.09,476900,68.6908061506931,69.2454291354341,68.4322319213206,69.020581979458,636298.908825064,0.0,1.0
2013-10-10,93.76,93.77,92.23,92.3,717000,70.2722311477248,70.279726052924,69.1255106522468,69.1779749886412,956649.858728394,0.0,1.0
2013-10-11,93.95,93.96,93.13,93.46,359800,70.4146343465097,70.4221292517089,69.8000521201751,70.0473839917487,480059.440963007,0.0,1.0
2013-10-14,93.52,93.66,92.84,93.48,374400,70.092353422944,70.1972820957328,69.5826998693982,70.0623738021471,499539.340457337,0.0,1.0
2013-10-15,93.23,93.75,92.91,93.25,570100,69.8750011721671,70.2647362425256,69.6351642057926,69.8899909825655,760650.048062841,0.0,1.0
2013-10-16,94.77,94.77,93.47,93.57,787200,71.0292165728443,71.0292165728443,70.054878896948,70.12982794894,1050313.48506414,0.0,1.0
2013-10-17,95.23,95.53,94.42,94.56,604400,71.3739822120076,71.5988293679837,70.7668948908722,70.8718235636611,806414.469477603,0.0,1.0
2013-10-18,96.03,96.07,94.135,95.1,998500,71.9735746279438,72.0035542487407,70.5532900926949,71.276548444418,1332238.33185537,0.0,1.0
2013-10-21,95.51,96.32,94.83,96.1,731300,71.5838395575853,72.1909268787207,71.0741860040395,72.0260389643383,975729.486315306,0.0,1.0
2013-10-22,97.02,97.43,95.51,95.59,825500,72.7155702426649,73.0228613558322,71.5838395575853,71.6437987991789,1101414.86524448,0.0,1.0
2013-10-23,96.85,97.5499,96.4401,96.85,771100,72.5881568542785,73.1127252691707,72.2809406901631,72.5881568542785,1028832.22603273,0.0,1.0
2013-10-24,96.41,96.64,94.58,96.5,1107400,72.2583810255136,72.4307638450952,70.8868133740595,72.3258351723064,1477537.03424801,0.0,1.0
2013-10-25,97.11,97.21,96.02,96.72,544200,72.7830243894578,72.8579734414498,71.9660797227446,72.4907230866888,726093.240055776,0.0,1.0
2013-10-28,100.14,100.26,96.87,97.0,1577300,75.0539806648162,75.1439195272066,72.6031466646769,72.7005804322665,2104496.26523333,0.0,1.0
2013-10-29,100.9,101.0,99.77,100.09,695000,75.6235934599556,75.6985425119476,74.7766691724457,75.0165061388202,927296.58551776,0.0,1.0
2013-10-30,99.94,101.37,99.6943,101.06,660500,74.9040825608321,75.9758540043181,74.7199327400877,75.7435119431428,881265.31616472,0.0,1.0
2013-10-31,99.24,100.24,98.93,100.0,569400,74.3794391968879,75.1289297168082,74.1470971357126,74.9490519920273,759716.080278867,0.0,1.0
2013-11-01,99.21,99.99,98.63,99.35,573100,74.3569544812903,74.9415570868281,73.9222499797366,74.4618831540791,764652.767137019,0.0,1.0
2013-11-04,98.85,99.88,98.41,99.37,529800,74.087137894119,74.8591131296369,73.7573620653541,74.4768729644776,706880.188499726,0.0,1.0
2013-11-05,99.51,99.97,98.52,98.75,721400,74.5818016372664,74.9265672764297,73.8398060225453,74.012188842127,962520.513370521,0.0,1.0
2013-11-06,99.43,99.99,99.2,99.65,582100,74.5218423956728,74.9415570868281,74.3494595760911,74.6867303100552,776660.924359551,0.0,1.0
2013-11-07,96.7,99.52,96.59,99.32,1056500,72.4757332762904,74.5892965424656,72.3932893190992,74.4393984384815,1409624.23395613,0.0,1.0
2013-11-08,97.55,97.58,96.2307,96.67,604700,73.1128002182227,73.1352849338203,72.1239973752919,72.4532485606928,806814.74138502,0.0,1.0
2013-11-11,96.81,97.82,96.625,97.55,466000,72.5581772334817,73.3151626586011,72.4195214872964,73.1128002182227,621755.696188886,0.0,1.0
2013-11-12,96.88,96.94,96.04,96.35,521300,72.6106415698761,72.6556110010713,71.9810695331431,72.2134115943183,695539.151122889,0.0,1.0
2013-11-13,97.82,97.83,96.13,96.215,590500,73.3151626586011,73.3226575638003,72.0485236799359,72.1122303741291,787868.537767248,0.0,1.0
2013-11-14,98.65,98.68,97.53,97.9,448300,73.937239790135,73.9597245057326,73.0978104078243,73.3751219001948,598139.65365124,0.0,1.0
2013-11-15,98.56,98.96,97.71,98.82,553600,73.8697856433421,74.1695818513102,73.2327187014099,74.0646531785214,738635.093154866,0.0,1.0
2013-11-18,97.5,98.85,97.15,98.63,620900,73.0753256922267,74.087137894119,72.8130040102546,73.9222499797366,828429.424385578,0.0,1.0
2013-11-19,96.43,97.18,96.4,97.16,866700,72.273370835912,72.8354887258522,72.2508861203143,72.8204989154538,1156385.54052984,0.0,1.0
2013-11-20,94.97,96.7525,94.91,96.38,1342900,71.1791146768284,72.5150815285863,71.1341452456331,72.2358963099159,1791750.48157093,0.0,1.0
2013-11-21,95.76,96.101,94.5101,94.55,668700,72.1347150897267,72.3915857856916,71.1931822953381,71.2232384266255,887710.056390307,0.485,1.0
2013-11-22,96.29,96.3,95.045,95.91,771100,72.533956933895,72.5414897988793,71.5961152433487,72.2477080644913,1023647.71120467,0.0,1.0
2013-11-25,95.99,96.92,95.91,96.5,395700,72.3079709843658,73.0085274279064,72.2477080644913,72.6921470985654,525298.144629347,0.0,1.0
2013-11-26,96.92,97.27,95.86,96.34,967300,73.0085274279064,73.2721777023571,72.2100437395698,72.5716212588165,1284106.38185486,0.0,1.0
2013-11-27,97.72,97.845,96.56,97.0,686800,73.6111566266509,73.7053174389548,72.7373442884713,73.0687903477808,911738.098891675,0.0,1.0
2013-11-29,96.89,98.16,96.57,97.67,323700,72.9859288329534,73.9426026859605,72.7448771534556,73.5734923017294,429716.981087995,0.0,1.0
2013-12-02,96.49,97.06,96.08,96.74,524800,72.6846142335811,73.1139875376867,72.3757667692245,72.8729358581888,696680.480923633,0.0,1.0
2013-12-03,97.05,97.29,96.29,96.29,636300,73.1064546727023,73.2872434323257,72.533956933895,72.533956933895,844698.532796699,0.0,1.0
2013-12-04,96.74,96.89,95.89,96.58,475800,72.8729358581888,72.9859288329534,72.2326423345227,72.7524100184399,631632.189069101,0.0,1.0
2013-12-05,95.79,96.74,95.69,96.56,706800,72.1573136846796,72.8729358581888,72.0819850348365,72.7373442884713,938288.422097606,0.0,1.0
2013-12-06,97.16,97.27,96.42,96.6,816300,73.1893161875297,73.2721777023571,72.631884178691,72.7674757484085,1083651.44165008,0.0,1.0
2013-12-09,96.97,97.85,96.5701,97.15,453100,73.0461917528279,73.7090838714469,72.7449524821054,73.1817833225454,601497.572230369,0.0,1.0
2013-12-10,95.56,96.73,95.47,96.73,553200,71.9840577900406,72.8654029932045,71.9162620051818,72.8654029932045,734381.939876054,0.0,1.0
2013-12-11,95.77,96.36,95.38,95.81,959700,72.142247954711,72.5866869887851,71.848466220323,72.1723794146482,1274017.2590366,0.0,1.0
2013-12-12,94.96,95.85,94.83,95.43,525300,71.5320858909821,72.2025108745855,71.4341586461861,71.8861305452446,697344.239003781,0.0,1.0
2013-12-13,94.84,95.66,94.65,95.2,655400,71.4416915111704,72.0593864398836,71.2985670764686,71.7128746506055,870054.091458363,0.0,1.0
2013-12-16,94.81,95.89,94.5,95.25,560400,71.4190929162175,72.2326423345227,71.185574101704,71.750538975527,743940.05623019,0.0,1.0
2013-12-17,94.11,95.26,93.15,94.97,751000,70.891792367316,71.7580718405113,70.1686373288225,71.5396187559664,996964.636382713,0.0,1.0
2013-12-18,95.8,95.8,93.5,94.14,868600,72.1648465496639,72.1648465496639,70.4322876032733,70.9143909622689,1153080.53683359,0.0,1.0
2013-12-19,96.26,96.39,95.03,95.82,693700,72.5113583389421,72.6092855837381,71.5848159458723,72.1799122796325,920897.96039772,0.0,1.0
2013-12-20,96.3,96.82,95.92,96.38,675700,72.5414897988793,72.9331987780633,72.2552409294756,72.6017527187538,897002.669512383,0.0,1.0
2013-12-23,95.56,96.82,95.05,96.59,564900,71.9840577900406,72.9331987780633,71.5998816758409,72.7599428834242,749913.878951524,0.0,1.0
2013-12-24,95.95,96.22,95.39,95.55,174300,72.2778395244285,72.4812268790048,71.8559990853073,71.9765249250563,231386.06673969,0.0,1.0
2013-12-26,96.46,96.46,95.88,96.19,260400,72.6620156386282,72.6620156386282,72.2251094695384,72.4586282840519,345685.208141223,0.0,1.0
2013-12-27,96.28,96.97,96.19,96.5,314700,72.5264240689107,73.0461917528279,72.4586282840519,72.6921470985654,417769.335645326,0.0,1.0
2013-12-30,97.56,97.7,96.3,96.38,513900,73.490630786902,73.5960908966823,72.5414897988793,72.6017527187538,682210.5547764,0.0,1.0
2013-12-31,97.23,97.85,96.85,97.66,381700,73.2420462424199,73.7090838714469,72.9557973730162,73.5659594367451,506712.918385195,0.0,1.0
2014-01-02,95.93,97.18,95.9,97.18,753500,72.2627737944599,73.2043819174984,72.240175199507,73.2043819174984,1000283.42678346,0.0,1.0
2014-01-03,95.81,96.19,95.475,95.91,785800,72.1723794146482,72.4586282840519,71.9200284376739,72.2477080644913,1043162.19876103,0.0,1.0
2014-01-06,95.54,96.22,95.18,95.83,738800,71.968992060072,72.4812268790048,71.6978089206369,72.1874451446169,980768.939227095,0.0,1.0
2014-01-07,97.0,97.49,95.8,95.8,1212100,73.0687903477808,73.4379007320119,72.1648465496639,72.1648465496639,1609082.33789546,0.0,1.0
2014-01-08,97.74,98.9,97.06,97.83,1493700,73.6262223566196,74.5000346947992,73.1139875376867,73.6940181414783,1982910.88863496,0.0,1.0
2014-01-09,97.64,98.03,97.205,97.79,829500,73.5508937067765,73.8446754411645,73.2232140799591,73.6638866815411,1101174.65496599,0.0,1.0
2014-01-10,97.86,98.49,97.61,97.67,865200,73.7166167364312,74.1911872304426,73.5282951118236,73.5734923017294,1148566.98188858,0.0,1.0
2014-01-13,97.85,98.72,97.36,97.62,876500,73.7090838714469,74.3644431250817,73.3399734872159,73.5358279768079,1163567.91449993,0.0,1.0
2014-01-14,98.67,98.71,97.75,97.85,859800,74.3267788001601,74.3569102600974,73.6337552216039,73.7090838714469,1141398.39462298,0.0,1.0
2014-01-15,98.2,98.87,97.9,98.87,938700,73.9727341458977,74.4774360998463,73.7467481963685,74.4774360998463,1246139.41967038,0.0,1.0
2014-01-16,99.5,99.55,97.83,98.2,814200,74.9520065938576,74.9896709187792,73.6940181414783,73.9727341458977,1080863.65771346,0.0,1.0
2014-01-17,98.58,99.6,98.39,99.6,731000,74.2589830153014,75.0273352437007,74.1158585805995,75.0273352437007,970414.313176782,0.0,1.0
2014-01-21,98.75,99.395,97.8101,99.15,558700,74.3870417200346,74.8729115115224,73.6790277401596,74.6883563194069,741683.278757685,0.0,1.0
2014-01-22,99.83,99.98,98.75,98.75,633300,75.2005911383398,75.3135841131044,74.3870417200346,74.3870417200346,840715.984315808,0.0,1.0
2014-01-23,99.33,99.67,98.77,99.19,791500,74.8239478891244,75.0800652985909,74.4021074500032,74.7184877793441,1050729.04087472,0.0,1.0
2014-01-24,98.12,99.2831,98.06,98.72,1012000,73.9124712260232,74.788618752348,73.8672740361174,74.3644431250817,1343446.35422011,0.0,1.0
2014-01-27,97.46,98.4,97.03,98.17,1137700,73.4153021370589,74.1233914455838,73.0913889427337,73.9501355509448,1510315.13556939,0.0,1.0
2014-01-28,98.78,99.25,97.24,97.27,1082300,74.4096403149875,74.76368496925,73.2495791074042,73.2721777023571,1436770.74028896,0.0,1.0
2014-01-29,96.72,98.09,96.5,97.99,1680500,72.8578701282202,73.8898726310703,72.6921470985654,73.8145439812272,2230890.90737836,0.0,1.0
2014-01-30,99.25,99.47,96.7701,97.71,1051100,74.76368496925,74.9294079989047,72.8956097817916,73.6036237616666,1395352.23608771,0.0,1.0
2014-01-31,99.4,99.82,97.89,98.13,1154700,74.8766779440146,75.1930582733555,73.7392153313842,73.9200040910075,1532882.91029443,0.0,1.0
2014-02-03,97.95,99.35,97.66,98.97,2078900,73.78441252129,74.839013619093,73.5659594367451,74.5527647496893,2759773.34564051,0.0,1.0
2014-02-04,100.0,100.22,98.14,98.25,2087500,75.328649843073,75.4943728727278,73.9275369559918,74.0103984708192,2771189.98461906,0.0,1.0
2014-02-05,100.71,101.34,98.94,99.42,1937600,75.8634832569588,76.3380537509702,74.5301661547364,74.8917436739832,2572195.31219061,0.0,1.0
2014-02-06,100.6,101.43,99.87,100.79,972700,75.7806217421314,76.4058495358289,75.230722598277,75.9237461768333,1291274.96912046,0.0,1.0
2014-02-07,100.38,101.3,100.3,100.93,1237600,75.6148987124767,76.307922291033,75.5546357926022,76.0292062866136,1642933.99998302,0.0,1.0
2014-02-10,101.97,102.1,100.03,100.4,1110300,76.8126242449815,76.9105514897775,75.3512484380259,75.6299644424453,1473941.19277727,0.0,1.0
2014-02-11,103.75,103.85,101.5825,101.82,1179300,78.1534742121882,78.2288028620313,76.5207257268396,76.6996312702169,1565539.80783773,0.0,1.0
2014-02-12,102.93,104.68,102.63,103.71,1157500,77.5357792834751,78.8540306557288,77.3097933339458,78.123342752251,1536599.95554326,0.0,1.0
2014-02-13,104.01,104.1,102.5101,102.58,756700,78.3493287017802,78.417124486639,77.219474282784,77.2721290090243,1004531.4784964,0.0,1.0
2014-02-14,105.28,105.46,103.83,104.0,1016000,79.3060025547873,79.4415941245048,78.2137371320627,78.3417958367959,1348756.4188613,0.0,1.0
2014-02-18,105.96,106.0,104.61,104.84,1091800,79.8182373737202,79.8483688336574,78.8013006008387,78.9745564954777,1449382.14381178,0.0,1.0
2014-02-19,106.35,107.15,105.2,105.75,1565700,80.1120191081081,80.7146483068527,79.2457396349128,79.6600472090497,2078492.05217632,0.0,1.0
2014-02-20,107.71,108.47,106.17,106.23,1491000,81.1364887459739,81.7089864847813,79.9764275383906,80.0216247282965,1979326.59500216,0.0,1.0
2014-02-21,107.7,108.06,106.21,107.1,1257300,81.4942998327285,81.7667041775733,80.3668485165654,81.0402925913206,1661603.45297694,0.485,1.0
2014-02-24,108.07,108.69,107.17,107.42,1412400,81.7742709649301,82.2434117810516,81.0932601028182,81.2824297867381,1866578.15714995,0.0,1.0
2014-02-25,106.77,108.17,106.54,107.7,2007600,80.7905886085462,81.8499388384981,80.6165524993398,81.4942998327285,2653173.54028196,0.0,1.0
2014-02-26,105.64,107.21,105.56,106.6,2285000,79.9355416372279,81.1235272522454,79.8750073383735,80.6619532234806,3019775.62240699,0.0,1.0
2014-02-27,105.77,105.97,104.63,105.19,1291300,80.0339098728662,80.1852456200022,79.1712961141911,79.5950362061719,1706536.6569865,0.0,1.0
2014-02-28,105.82,106.59,105.2,105.81,1131400,80.0717438096502,80.6543864361238,79.6026029935287,80.0641770222934,1495218.4416592,0.0,1.0
2014-03-03,105.58,106.05,104.82,105.31,780800,79.8901409130871,80.2457799188566,79.3150650739703,79.6858376544535,1031877.81443124,0.0,1.0
2014-03-04,107.14,107.54,106.19,106.19,1002000,81.0705597407478,81.3732312350197,80.3517149418518,80.3517149418518,1324207.95345812,0.0,1.0
2014-03-05,106.65,107.41,106.53,107.11,743900,80.6997871602646,81.2748629993813,80.608985711983,81.0478593786774,983112.072432631,0.0,1.0
2014-03-06,106.03,107.07,106.02,107.03,630700,80.230646344143,81.0175922292502,80.2230795567862,80.987325079823,833510.934377283,0.0,1.0
2014-03-07,105.64,106.81,105.14,106.53,1210800,79.9355416372279,80.8208557579734,79.5572022693879,80.608985711983,1600150.68866975,0.0,1.0
2014-03-10,105.4,106.33,105.19,105.75,920800,79.7539387406647,80.457649964847,79.5950362061719,80.0187762981527,1216896.88976471,0.0,1.0
2014-03-11,105.45,106.1,105.23,105.76,850400,79.7917726774487,80.2836138556406,79.6253033555991,80.0263430855095,1123858.72616845,0.0,1.0
2014-03-12,105.94,106.08,104.9115,105.07,710100,80.1625452579318,80.268480280927,79.384301178285,79.5042347578903,938443.181387837,0.0,1.0
2014-03-13,105.58,106.45,105.31,106.18,797200,79.8901409130871,80.5484514131286,79.6858376544535,80.344148154495,1053551.47754173,0.0,1.0
2014-03-14,106.2,106.83,105.31,105.44,1004700,80.3592817292086,80.835989332687,79.6858376544535,79.7842058900919,1327776.17848241,0.0,1.0
2014-03-17,105.32,106.65,105.13,106.62,775200,79.6934044418103,80.6997871602646,79.5496354820311,80.6770867981942,1024477.0514179,0.0,1.0
2014-03-18,106.21,106.32,105.16,105.49,666600,80.3668485165654,80.4500831774902,79.5723358441015,79.8220398268759,880955.11155208,0.0,1.0
2014-03-19,104.23,106.18,103.7207,106.11,1152500,78.8686246199192,80.344148154495,78.4832481398374,80.2911806429974,1523103.4594416,0.0,1.0
2014-03-20,104.43,104.82,103.64,104.22,715500,79.0199603670551,79.3150650739703,78.422184165868,78.8610578325624,945579.631436414,0.0,1.0
2014-03-21,104.84,105.62,104.33,105.2,1308100,79.3301986486839,79.9204080625143,78.9442924934872,79.6026029935287,1728738.94602652,0.0,1.0
2014-03-24,103.51,105.22,103.4,104.84,974800,78.3238159302296,79.6177365682423,78.2405812693048,79.3301986486839,1288261.39025048,0.0,1.0
2014-03-25,103.24,104.37,103.19,104.0,1217000,78.119512671596,78.9745596429144,78.081678734812,78.6945885107128,1608344.39057738,0.0,1.0
2014-03-26,102.78,103.955,102.77,103.65,1345000,77.7714404531833,78.6605379676072,77.7638736658265,78.4297509532248,1777504.68802512,0.0,1.0
2014-03-27,102.77,103.53,102.511,102.85,1011900,77.7638736658265,78.3389495049432,77.5678938732854,77.8244079646809,1337291.44521385,0.0,1.0
2014-03-28,103.24,103.57,102.77,103.21,655000,78.119512671596,78.3692166543704,77.7638736658265,78.0968123095256,865624.959595878,0.0,1.0
2014-03-31,104.4,104.58,103.57,103.84,696300,78.9972600049848,79.1334621774071,78.3692166543704,78.573519913004,920205.586819251,0.0,1.0
2014-04-01,104.11,104.68,103.42,103.75,1166500,78.7778231716376,79.2091300509751,78.2557148440184,78.5054188267928,1541605.36697495,0.0,1.0
2014-04-02,103.21,104.25,102.95,104.15,1236400,78.0968123095256,78.8837581946328,77.9000758382489,78.8080903210648,1633982.7481593,0.0,1.0
2014-04-03,102.86,103.82,102.55,103.58,1158000,77.8319747520377,78.5583863382904,77.5974043439769,78.3767834417272,1530372.06597256,0.0,1.0
2014-04-04,102.97,104.07,102.765,103.07,864600,77.9152094129625,78.7475560222104,77.7600902721481,77.9908772865304,1142624.94666656,0.0,1.0
2014-04-07,103.0,103.72,102.97,103.06,1199600,77.9379097750328,78.4827184647224,77.9152094129625,77.9833104991736,1585349.16264308,0.0,1.0
2014-04-08,101.72,102.86,101.52,102.86,1422900,76.9693609933625,77.8319747520377,76.8180252462266,77.8319747520377,1880454.58779996,0.0,1.0
2014-04-09,98.91,100.59,98.4,99.96,2939500,74.8430937461019,76.1143140220442,74.4571875909052,75.6376064185659,3884739.79959097,0.0,1.0
2014-04-10,98.61,99.58,98.37,98.85,1705200,74.6160901253979,75.3500684990075,74.4344872288348,74.7976930219611,2253532.33756167,0.0,1.0
2014-04-11,98.32,98.95,97.94,98.4,1130100,74.3966532920508,74.8733608955291,74.1091153724924,74.4571875909052,1493500.40738825,0.0,1.0
2014-04-14,99.13,99.62,98.4,98.49,771700,75.0095630679515,75.3803356484347,74.4571875909052,74.5252886771164,1019851.57453456,0.0,1.0
2014-04-15,99.51,99.61,98.7501,99.28,949900,75.2971009875099,75.3727688610779,74.7221008162667,75.1230648783035,1255354.42613759,0.0,1.0
2014-04-16,100.47,100.5,99.471,99.93,646300,76.0235125737626,76.046212935833,75.2675905168184,75.6149060564955,854127.345628727,0.0,1.0
2014-04-17,100.61,100.64,99.84,100.34,528800,76.1294475967578,76.1521479588282,75.5468049702843,75.9251443381242,698843.478830993,0.0,1.0
2014-04-21,100.39,100.85,100.015,100.6,771000,75.9629782749082,76.311050493321,75.6792237490283,76.121880809401,1018926.4791579,0.0,1.0
2014-04-22,99.77,100.61,99.66,100.48,1122200,75.4938374587867,76.1294475967578,75.4106027978619,76.0310793611194,1483060.04528014,0.0,1.0
2014-04-23,100.15,100.79,99.72,99.99,1114400,75.781375378345,76.2656497691802,75.4560035220027,75.6603067806362,1472751.83965442,0.0,1.0
2014-04-24,96.02,100.0,95.11,100.0,3086400,72.6562921999869,75.6678735679931,71.9677145505182,75.6678735679931,4078877.67220873,0.0,1.0
2014-04-25,96.36,96.8786,95.28,96.05,1854700,72.9135629701181,73.3059765624417,72.0963499355838,72.6789925620573,2451106.27872134,0.0,1.0
2014-04-28,96.36,96.78,95.59,96.6,1516800,72.9135629701181,73.2313680391037,72.3309203436446,73.0951658666813,2004549.52475577,0.0,1.0
2014-04-29,96.14,96.931,96.03,96.4,1021800,72.7470936482685,73.3456265281913,72.6638589873437,72.9438301195453,1350374.93696957,0.0,1.0
2014-04-30,96.24,96.34,95.84,96.01,918400,72.8227615218365,72.8984293954045,72.5200900275645,72.6487254126301,1213725.13418756,0.0,1.0
2014-05-01,96.04,96.3,95.396,96.03,1034900,72.6714257747005,72.8681622459773,72.1841246689226,72.6638589873437,1367687.43616149,0.0,1.0
2014-05-02,96.98,97.48,95.66,95.8,1293300,73.3827037862397,73.7610431540796,72.3838878551421,72.4898228781373,1709179.78663412,0.0,1.0
2014-05-05,97.73,98.29,96.06,96.61,1338400,73.9502128379996,74.3739529299804,72.6865593494141,73.1027326540381,1768782.36018797,0.0,1.0
2014-05-06,96.06,97.58,95.62,97.39,2118900,72.6865593494141,73.8367110276476,72.353620705715,73.6929420678684,2800263.70517207,0.0,1.0
2014-05-07,96.9,96.99,96.0503,96.53,1215100,73.3221694873853,73.3902705735965,72.679219565678,73.0421983551837,1605833.41741214,0.0,1.0
2014-05-08,96.23,97.2,95.89,96.78,970000,72.8151947344797,73.5491731080892,72.5579239643485,73.2313680391037,1281917.87909619,0.0,1.0
2014-05-09,96.03,96.38,95.34,96.38,1089400,72.6638589873437,72.9286965448317,72.1417506597246,72.9286965448317,1439712.71905916,0.0,1.0
2014-05-12,96.24,96.49,95.83,96.25,818700,72.8227615218365,73.0119312057565,72.5125232402077,72.8303283091933,1081965.12125366,0.0,1.0
2014-05-13,96.89,96.92,96.28,96.28,927200,73.3146027000285,73.3373030620989,72.8530286712637,72.8530286712637,1225354.9046371,0.0,1.0
2014-05-14,96.04,96.82,95.88,96.66,726400,72.6714257747005,73.2616351885309,72.5503571769917,73.1405665908221,959984.688015948,0.0,1.0
2014-05-15,96.48,96.78,95.76,95.91,1235200,73.0043644183997,73.2313680391037,72.4595557287102,72.5730575390621,1632396.87037073,0.0,1.0
2014-05-16,96.62,96.63,96.03,96.4,871600,73.1102994413949,73.1178662287517,72.6638589873437,72.9438301195453,1151875.90043323,0.0,1.0
2014-05-19,96.39,96.68,95.79,95.83,874100,72.9362633321885,73.1557001655357,72.4822560907806,72.5125232402077,1155179.81249276,0.0,1.0
2014-05-20,97.45,97.68,96.35,96.41,1459500,73.7383427920092,73.9123789012156,72.9059961827613,72.9513969069021,1928823.86035143,0.0,1.0
2014-05-21,97.07,97.37,96.27,97.12,843100,73.8177940592556,74.0459318795686,73.2094265384211,73.8558170293078,1108671.94072888,0.485,1.0
2014-05-22,97.37,97.44,96.49,96.94,1066300,74.0459318795686,74.0991640376416,73.3767276066506,73.71893433712,1402178.73371985,0.0,1.0
2014-05-23,97.04,97.45,96.92,97.4,642700,73.7949802772243,74.106768631652,73.7037251490992,74.0687456615999,845147.024441293,0.0,1.0
2014-05-27,97.11,97.4,96.7501,97.28,719100,73.8482124352974,74.0687456615999,73.5745230968619,73.9774905334747,945612.611289455,0.0,1.0
2014-05-28,96.75,97.49,96.74,97.11,795700,73.5744470509218,74.1371870076937,73.5668424569114,73.8482124352974,1046341.19705607,0.0,1.0
2014-05-29,96.93,97.08,95.824,96.04,929900,73.7113297431096,73.825398653266,72.8702616455559,73.0345208761812,1222813.47133648,0.0,1.0
2014-05-30,97.34,97.53,96.66,97.0,919000,74.0231180975373,74.1676053837355,73.5060057048279,73.7645619011826,1208480.03028092,0.0,1.0
2014-06-02,97.06,97.42,96.66,97.33,654100,73.8101894652452,74.0839548496207,73.5060057048279,74.0155135035268,860137.962792982,0.0,1.0
2014-06-03,96.29,97.15,96.06,97.04,1205200,73.224635726442,73.8786308113391,73.0497300642021,73.7949802772243,1584831.48258386,0.0,1.0
2014-06-04,97.48,97.52,95.925,96.33,983800,74.1295824136833,74.160000789725,72.9470680450613,73.2550541024837,1293691.67985894,0.0,1.0
2014-06-05,97.06,97.42,96.54,97.39,985300,73.8101894652452,74.0839548496207,73.4147505767028,74.0611410675894,1295664.17174732,0.0,1.0
2014-06-06,98.12,98.26,97.1,97.31,900900,74.6162764303509,74.7227407464969,73.8406078412869,74.000304315506,1184678.62816113,0.0,1.0
2014-06-09,97.27,98.55,97.08,98.05,625200,73.9698859394642,74.9432739727994,73.825398653266,74.5630442722779,822134.619076857,0.0,1.0
2014-06-10,97.03,97.36,96.74,97.13,656400,73.7873756832139,74.0383272855581,73.5668424569114,73.8634216233182,863162.450355165,0.0,1.0
2014-06-11,96.94,97.09,96.32,97.0,703800,73.71893433712,73.8330032472765,73.2474495084733,73.7645619011826,925493.194027978,0.0,1.0
2014-06-12,96.94,96.99,96.37,96.9,769100,73.71893433712,73.7569573071722,73.2854724785254,73.6885159610783,1011362.34090213,0.0,1.0
2014-06-13,97.64,97.66,96.43,96.82,794400,74.2512559178502,74.2664651058711,73.331100042588,73.6276792089948,1044631.70408614,0.0,1.0
2014-06-16,98.05,98.24,97.18,97.37,1068200,74.5630442722779,74.7075315584761,73.9014445933704,74.0459318795686,1404677.22344513,0.0,1.0
2014-06-17,98.34,98.57,97.545,97.66,992100,74.7835774985804,74.9584831608203,74.1790122747511,74.2664651058711,1304606.13497465,0.0,1.0
2014-06-18,99.25,99.32,97.93,98.09,864800,75.4755955535296,75.5288277116026,74.4717891441527,74.5934626483196,1137207.32338078,0.0,1.0
2014-06-19,99.74,100.0,99.25,99.25,778900,75.8482206600408,76.045940104312,75.4755955535296,75.4755955535296,1024249.28790621,0.0,1.0
2014-06-20,100.13,100.16,99.7,100.04,1611000,76.1447998264476,76.1676136084789,75.817802283999,76.0763584803537,2118456.28812031,0.0,1.0
2014-06-23,98.79,100.1199,98.58,100.0,829800,75.1257842290498,76.137119186497,74.9660877548307,76.045940104312,1091182.51265191,0.0,1.0
2014-06-24,97.95,98.62,97.81,98.43,844200,74.4869983321736,74.9965061308725,74.3805340160275,74.8520188446743,1110118.43478036,0.0,1.0
2014-06-25,97.19,97.9499,97.01,97.74,779800,73.9090491873808,74.4869222862335,73.772166495193,74.3273018579545,1025432.78303924,0.0,1.0
2014-06-26,96.56,97.435,96.445,97.34,915200,73.4299597647236,74.0953617406364,73.3425069336037,74.0231180975373,1203483.05083036,0.0,1.0
2014-06-27,96.92,97.12,95.97,96.45,941700,73.7037251490992,73.8558170293078,72.9812887181082,73.3463092306089,1238330.40752507,0.0,1.0
2014-06-30,97.37,97.535,96.672,96.88,871500,74.0459318795686,74.1714076807407,73.5151312176405,73.6733067730574,1146017.78714888,0.0,1.0
2014-07-01,96.91,97.74,96.62,97.74,1065900,73.6961205550887,74.3273018579545,73.4755873287862,74.3273018579545,1401652.73588295,0.0,1.0
2014-07-02,96.77,96.985,96.041,96.9,819800,73.5896562389427,73.753155010167,73.0352813355823,73.6885159610783,1078032.56672938,0.0,1.0
2014-07-03,96.63,96.89,96.22,96.77,635200,73.4831919227966,73.6809113670679,73.171403568369,73.5896562389427,835284.564999392,0.0,1.0
2014-07-07,96.81,97.44,96.6501,96.71,654700,73.6200746149844,74.0991640376416,73.4984771567576,73.5440286748801,860926.959548334,0.0,1.0
2014-07-08,96.93,97.41,96.28,96.8,925900,73.7113297431096,74.0763502556103,73.2170311324316,73.612470020974,1217553.49296747,0.0,1.0
2014-07-09,96.64,97.31,96.5,96.91,782800,73.4907965168071,74.000304315506,73.384332200661,73.6961205550887,1029377.766816,0.0,1.0
2014-07-10,96.28,96.43,95.75,96.09,713600,73.2170311324316,73.331100042588,72.8139876498787,73.0725438462334,938380.141032062,0.0,1.0
2014-07-11,96.45,96.76,95.96,96.15,666100,73.3463092306089,73.5820516449323,72.9736841240978,73.118171410296,875917.897900023,0.0,1.0
2014-07-14,94.99,96.82,94.4401,96.49,2192300,72.2360385050859,73.6276792089948,71.8178618804523,73.3767276066506,2882862.64459724,0.0,1.0
2014-07-15,94.66,95.54,94.58,94.59,1338100,71.9850869027417,72.6542911756597,71.9242501506583,71.9318547446687,1759594.26389434,0.0,1.0
2014-07-16,92.34,94.16,91.08,93.2,4479400,70.2208210923217,71.6048572022201,69.2626422470073,70.8748161772188,5890386.7765401,0.0,1.0
2014-07-17,92.17,92.58,91.73,92.15,1438500,70.0915429941443,70.403331348572,69.7569408576854,70.0763338061235,1891619.72095659,0.0,1.0
2014-07-18,93.85,94.08,92.36,92.63,1391000,71.3691147878968,71.5440204501367,70.2360302803425,70.4413543186242,1829157.47782455,0.0,1.0
2014-07-21,93.28,93.89,92.99,93.5,781800,70.9356529293022,71.3995331639385,70.7151197029997,71.1029539975317,1028062.77222375,0.0,1.0
2014-07-22,93.51,93.73,93.02,93.41,829400,71.1105585915421,71.2778596597716,70.737933485031,71.0345126514378,1090656.51481501,0.0,1.0
2014-07-23,94.0,94.06,93.51,93.51,1089900,71.4831836980533,71.5288112621158,71.1105585915421,71.1105585915421,1433212.60609703,0.0,1.0
2014-07-24,92.34,93.79,91.81,93.51,1728100,70.2208210923217,71.3234872238342,69.8177776097688,71.1105585915421,2272442.15487319,0.0,1.0
2014-07-25,92.53,92.57,91.34,92.34,1596700,70.3653083785199,70.3957267545616,69.4603616912785,70.2208210923217,2099651.86545108,0.0,1.0
2014-07-28,91.83,92.75,91.57,92.47,953400,69.8329867977897,70.5326094467493,69.6352673535185,70.3196808144573,1253715.84425444,0.0,1.0
2014-07-29,91.29,92.255,91.29,91.7,1521300,69.4223387212264,70.156182043233,69.4223387212264,69.7341270756541,2000501.27319517,0.0,1.0
2014-07-30,90.36,91.49,90.13,91.29,1306900,68.7151114782563,69.574430601435,68.5402058160164,69.4223387212264,1718566.43261603,0.0,1.0
2014-07-31,88.15,90.3499,88.1,90.22,2098400,67.034496201951,68.7074308383058,66.9964732318988,68.6086471621103,2759384.65238464,0.0,1.0
2014-08-01,89.1,89.28,87.88,88.4,2020300,67.756932632942,67.8938153251297,66.8291721636694,67.2246110522118,2656683.57472964,0.0,1.0
2014-08-04,89.42,89.538,88.72,89.01,1386300,68.0002796412758,68.0900138505989,67.4679580605456,67.6884912868481,1822977.00324096,0.0,1.0
2014-08-05,88.52,89.435,88.35,89.11,1320600,67.315866180337,68.0116865322914,67.1865880821596,67.7645372269524,1736581.8585299,0.0,1.0
2014-08-06,89.76,90.0,88.48,88.52,1353300,68.2588358376304,68.4413460938808,67.2854478042952,67.315866180337,1779582.18169659,0.0,1.0
2014-08-07,89.53,90.17,89.4,89.76,1250900,68.0839301753905,68.5706241920581,67.9850704532549,68.2588358376304,1644926.73544984,0.0,1.0
2014-08-08,90.4,90.496,89.48,89.5,1048600,68.745529854298,68.8185339567981,68.0459072053384,68.0611163933592,1378903.32943697,0.0,1.0
2014-08-11,90.46,90.91,90.1,90.36,1238000,68.7911574183606,69.13336414883,68.5173920339851,68.7151114782563,1627963.30520977,0.0,1.0
2014-08-12,90.51,91.03,90.24,90.4,905000,68.8291803884128,69.2246192769552,68.6238563501311,68.745529854298,1190070.10598937,0.0,1.0
2014-08-13,90.97,91.0,90.3,90.82,957000,69.1789917128926,69.2018054949239,68.6694839141937,69.0649228027361,1258449.82478655,0.0,1.0
2014-08-14,92.32,92.42,90.97,90.98,1906000,70.2056119043008,70.2816578444051,69.1789917128926,69.186596306903,2506379.69283508,0.0,1.0
2014-08-15,91.42,92.72,90.81,92.41,896500,69.521198443362,70.5097956647181,69.0573182087257,70.2740532503947,1178892.65195522,0.0,1.0
2014-08-18,91.55,91.9,91.31,91.45,561700,69.6200581654976,69.8862189558627,69.4375479092473,69.5440122253933,738632.462468763,0.0,1.0
2014-08-19,91.92,92.09,91.35,91.55,837400,69.9014281438836,70.0307062420609,69.467966285289,69.6200581654976,1101176.47155304,0.0,1.0
2014-08-20,91.96,92.14,91.5,92.0,805400,69.9318465199253,70.068729212113,69.5820351954455,69.962264895967,1059096.64460093,0.0,1.0
2014-08-21,91.9,92.01,91.42,91.45,1198200,70.2930647354208,70.3772022448973,69.925919239523,69.9488658330166,1566507.02902861,0.535,1.0
2014-08-22,91.99,91.99,91.46,91.81,1069500,70.3619045159016,70.3619045159016,69.9565146975145,70.2242249549399,1398246.75976139,0.0,1.0
2014-08-25,92.01,92.33,91.72,91.82,863400,70.3772022448973,70.6219659088292,70.1553851744591,70.2318738194378,1128794.99988592,0.0,1.0
2014-08-26,91.9,92.24,91.67,91.91,827800,70.2930647354208,70.5531261283483,70.1171408519698,70.3007135999186,1082252.14374052,0.0,1.0
2014-08-27,91.39,91.97,90.89,91.88,1339100,69.9029726460294,70.3466067869059,69.5205294211359,70.277767006425,1750717.37821083,0.0,1.0
2014-08-28,91.94,92.21,91.27,91.27,694200,70.3236601934122,70.5301795348547,69.811186272055,69.811186272055,907585.694835307,0.0,1.0
2014-08-29,91.42,91.95,91.25,91.9,765500,69.925919239523,70.3313090579101,69.7958885430592,70.2930647354208,1000802.14548607,0.0,1.0
2014-09-02,91.71,91.97,91.18,91.41,954300,70.1477363099612,70.3466067869059,69.7423464915742,69.9182703750252,1247636.16908864,0.0,1.0
2014-09-03,90.9,92.0,90.82,91.99,791700,69.5281782856338,70.3695533803995,69.4669873696509,70.3619045159016,1035055.59579532,0.0,1.0
2014-09-04,89.75,90.8375,89.63,90.8,1517800,68.6485588683788,69.4803728825221,68.5567724944044,69.4516896406551,1984346.82745755,0.0,1.0
2014-09-05,90.58,90.63,89.7,90.11,932700,69.283414621702,69.3216589441913,68.6103145458895,68.9239179903021,1219396.6833375,0.0,1.0
2014-09-08,91.94,92.74,90.52,90.67,2089900,70.3236601934122,70.9355693532418,69.2375214347148,69.3522544021828,2732300.98478293,0.0,1.0
2014-09-09,90.75,91.85,90.59,91.85,1080200,69.4134453181658,70.2548204129314,69.2910634861999,70.2548204129314,1412235.76427701,0.0,1.0
2014-09-10,91.8,92.23,90.75,91.0,1487900,70.2165760904421,70.5454772638505,69.4134453181658,69.6046669306125,1945256.05782981,0.0,1.0
2014-09-11,92.37,92.49,91.51,91.81,862500,70.6525613668206,70.7443477407951,69.9947590200039,70.2242249549399,1127618.35464629,0.0,1.0
2014-09-12,92.67,92.74,92.03,92.35,1375300,70.8820273017567,70.9355693532418,70.3924999738931,70.6372636378249,1798044.66451599,0.0,1.0
2014-09-15,92.62,92.801,92.09,92.74,838400,70.8437829792674,70.9822274266788,70.4383931608803,70.9355693532418,1096110.40989617,0.0,1.0
2014-09-16,93.99,94.41,92.85,92.85,2036500,71.8916774154755,72.212929724386,71.0197068627184,71.0197068627184,2662486.70056482,0.0,1.0
2014-09-17,93.76,94.13,93.29,93.75,1337100,71.7157535320245,71.9987615184457,71.3562569006246,71.7081046675266,1748102.61101165,0.0,1.0
2014-09-18,94.17,94.24,93.61,94.0,749100,72.0293569764371,72.0828990279222,71.6010205645564,71.8993262799734,979361.054452792,0.0,1.0
2014-09-19,93.86,94.5,93.64,94.49,924900,71.7922421770032,72.2817695048668,71.62396715805,72.274120640369,1209199.09126069,0.0,1.0
2014-09-22,93.34,93.96,93.069,93.93,602320,71.394501223114,71.8687308219819,71.1872169952217,71.8457842284883,787463.289704986,0.0,1.0
2014-09-23,92.46,93.26,92.34,93.01,656533,70.7214011473014,71.333310307131,70.629614773327,71.1420886946843,858340.476789554,0.0,1.0
2014-09-24,94.21,94.31,92.46,92.46,1061910,72.0599524344286,72.1364410794073,70.7214011473014,70.7214011473014,1388323.71824051,0.0,1.0
2014-09-25,92.93,93.8,92.71,93.73,916557,71.0808977787013,71.746348990016,70.9126227597482,71.6928069385309,1198291.58988932,0.0,1.0
2014-09-26,93.21,93.26,92.402,92.71,766137,71.2950659846417,71.333310307131,70.6770377332138,70.9126227597482,1001634.948839,0.0,1.0
2014-09-29,94.5,94.69,92.74,92.81,1168958,72.2817695048668,72.4270979303264,70.9355693532418,70.9891114047269,1528276.51780941,0.0,1.0
2014-09-30,95.43,95.645,94.5,94.85,1379785,72.9931139031687,73.1575644898729,72.2817695048668,72.5494797622923,1803908.27996015,0.0,1.0
2014-10-01,94.33,95.39,94.21,95.07,1517780,72.1517388084031,72.9625184451772,72.0599524344286,72.7177547812454,1984320.67978555,0.0,1.0
2014-10-02,93.91,94.48,93.38,94.4,1022271,71.8304864994925,72.2664717758711,71.4250966811054,72.2052808598881,1336500.33973636,0.0,1.0
2014-10-03,93.69,94.09,93.64,94.09,1322696,71.6622114805394,71.9681660604542,71.62396715805,71.9681660604542,1729271.05764316,0.0,1.0
2014-10-06,93.5,94.28,92.8,93.85,908830,71.5168830550799,72.1134944859137,70.981462540229,71.7845933125053,1188189.43681529,0.0,1.0
2014-10-07,92.61,93.4,92.55,92.96,890930,70.8361341147695,71.4403944101012,70.7902409277823,71.1038443721949,1164787.27038263,0.0,1.0
2014-10-08,94.1,94.13,92.54,92.68,882536,71.975814924952,71.9987615184457,70.7825920632844,70.8896761662546,1153813.09244767,0.0,1.0
2014-10-09,93.43,94.82,92.99,93.83,916588,71.4633410035948,72.5265331687987,71.1267909656885,71.7692955835096,1198332.1187809,0.0,1.0
2014-10-10,93.22,94.39,93.21,93.53,1086264,71.3027148491395,72.1976319953903,71.2950659846417,71.5398296485735,1420163.73842492,0.0,1.0
2014-10-13,92.24,93.49,92.22,93.2,1031179,70.5531261283483,71.509234190582,70.5378283993526,71.2874171201438,1348146.51284151,0.0,1.0
2014-10-14,92.63,93.16,92.33,92.52,718759,70.8514318437652,71.2568216621523,70.6219659088292,70.7672943342887,939693.728657635,0.0,1.0
2014-10-15,92.57,92.9,91.0,92.04,1305946,70.805538656778,71.0579511852077,69.6046669306125,70.4001488383909,1707372.38235003,0.0,1.0
2014-10-16,91.09,91.45,89.67,91.37,2058819,69.6735067110933,69.9488658330166,68.5873679523959,69.8876749170337,2691666.19512407,0.0,1.0
2014-10-17,92.01,92.35,90.85,91.49,956910,70.3772022448973,70.6372636378249,69.4899339631445,69.9794612910081,1251048.44028357,0.0,1.0
2014-10-20,93.22,93.37,91.62,92.0,682192,71.3027148491395,71.4174478166076,70.0788965294804,70.3695533803995,891886.632571431,0.0,1.0
2014-10-21,94.26,94.48,93.04,93.24,912126,72.098196756918,72.2664717758711,71.1650352881779,71.3180125781353,1192498.57315953,0.0,1.0
2014-10-22,94.19,95.32,94.07,94.44,787028,72.0446547054329,72.9089763936921,71.9528683314584,72.2358763178796,1028947.49961804,0.0,1.0
2014-10-23,93.85,94.95,93.7,94.66,658686,71.7845933125053,72.625968407271,71.6698603450373,72.4041513368327,861155.273679471,0.0,1.0
2014-10-24,94.13,94.37,93.67,94.18,906342,71.9987615184457,72.1823342663945,71.6469137515437,72.037005840935,1184936.66641951,0.0,1.0
2014-10-27,94.84,95.1,94.13,94.3,792958,72.5418308977944,72.740701374739,71.9987615184457,72.1287922149094,1036700.28436361,0.0,1.0
2014-10-28,95.53,95.55,94.64,94.69,1171371,73.0696025481474,73.0849002771431,72.388853607837,72.4270979303264,1531431.23443522,0.0,1.0
2014-10-29,94.06,94.29,92.05,93.29,2558121,71.9452194669606,72.1211433504116,70.4077977028888,71.3562569006246,3344445.4411665,0.0,1.0
2014-10-30,94.82,95.0,92.8967,93.47,997753,72.5265331687987,72.6642127297603,71.0554270599234,71.4939364615863,1304445.90864162,0.0,1.0
2014-10-31,95.91,96.0,95.2,95.505,1501861,73.3602593990664,73.4290991795473,72.8171900197177,73.0504803869027,1963508.44026368,0.0,1.0
2014-11-03,96.33,96.68,95.87,96.0,1419168,73.681511707977,73.9492219654024,73.329663941075,73.4290991795473,1855396.96826279,0.0,1.0
2014-11-04,95.24,96.47,95.18,96.36,992583,72.8477854777092,73.7885958109471,72.801892290722,73.7044583014706,1297686.73543174,0.0,1.0
2014-11-05,95.55,96.15,94.95,96.1,1243160,73.0849002771431,73.5438321470153,72.625968407271,73.5055878245259,1625286.99566618,0.0,1.0
2014-11-06,96.82,96.895,95.79,95.87,1103737,74.0563060683725,74.1136725521066,73.268473025092,73.329663941075,1443007.65206055,0.0,1.0
2014-11-07,96.43,96.7,96.02,96.47,921501,73.7580003529556,73.9645196943981,73.444396908543,73.7885958109471,1204755.29440569,0.0,1.0
2014-11-10,96.58,97.0,96.365,96.5,733009,73.8727333204237,74.1939856293342,73.7082827337195,73.8115424044407,958323.94495179,0.0,1.0
2014-11-11,96.47,96.99,96.215,96.58,520446,73.7885958109471,74.1863367648363,73.5935497662515,73.8727333204237,680422.564872163,0.0,1.0
2014-11-12,96.6,96.73,95.74,96.07,723021,73.8880310494194,73.9874662878917,73.2302287026026,73.4826412310323,945265.797559087,0.0,1.0
2014-11-13,96.64,97.42,96.11,96.65,956503,73.9186265074109,74.5152379382447,73.5132366890238,73.9262753719088,1250516.33515853,0.0,1.0
2014-11-14,96.06,96.7,95.62,96.63,622325,73.4749923665345,73.9645196943981,73.1384423286282,73.910977642913,813617.498614782,0.0,1.0
2014-11-17,96.7,96.8395,96.05,96.06,642286,73.9645196943981,74.0712213541434,73.4673435020366,73.4749923665345,839714.182646196,0.0,1.0
2014-11-18,96.51,96.81,96.0,96.55,626141,73.8191912689386,74.0486572038747,73.4290991795473,73.8497867269301,818606.474430817,0.0,1.0
2014-11-19,96.04,96.5,95.3,96.21,1314461,73.4596946375387,73.8115424044407,72.8936786646964,73.5897253340025,1718504.75370054,0.0,1.0
2014-11-20,95.29,96.141,95.19,95.8,964752,72.8860298001985,73.5369481689672,72.8095411552198,73.2761218895899,1261300.94247155,0.0,1.0
2014-11-21,96.29,96.3,95.27,95.44,1318503,74.0601305006215,74.0678218632241,73.2756115151543,73.4063646793988,1714264.51738341,0.535,1.0
2014-11-24,96.51,96.64,95.99,96.45,1016190,74.2293404778791,74.3293281917132,73.8293896225429,74.1831923022634,1321209.32597032,0.0,1.0
2014-11-25,96.93,97.46,96.23,96.38,1771929,74.5523777071891,74.960019925128,74.0139823250058,74.1293527640451,2303790.74755436,0.0,1.0
2014-11-26,98.58,98.68,96.99,96.99,1511022,75.8214525366213,75.8983661626475,74.5985258828048,74.5985258828048,1964569.97032673,0.0,1.0
2014-11-28,100.28,100.445,98.51,98.99,931282,77.1289841790666,77.2558916620098,75.767612998403,76.1367984033287,1210815.3627848,0.0,1.0
2014-12-01,100.2,101.1,99.86,100.24,1465495,77.0674532782457,77.7596759124814,76.8059469497566,77.0982187286561,1905377.59785362,0.0,1.0
2014-12-02,100.47,100.65,99.83,100.02,870492,77.2751200685164,77.4135645953635,76.7828728619487,76.9290087513985,1131778.65220338,0.0,1.0
2014-12-03,99.89,100.47,99.44,100.41,691839,76.8290210375644,77.2751200685164,76.4829097204466,77.2289718929006,899501.21421189,0.0,1.0
2014-12-04,99.62,99.92,98.98,99.76,1030458,76.6213542472937,76.8520951253723,76.1291070407261,76.7290333237304,1339760.00513755,0.0,1.0
2014-12-05,99.8,99.9,99.31,99.55,574485,76.7597987741409,76.8367124001671,76.3829220066125,76.5675147090754,746922.268109368,0.0,1.0
2014-12-08,99.62,100.27,99.295,99.8,578658,76.6213542472937,77.121292816464,76.3713849627086,76.7597987741409,752347.834703484,0.0,1.0
2014-12-09,99.0,99.25,98.39,99.04,726243,76.1444897659313,76.3367738309968,75.6753166471716,76.1752552163418,944231.909899392,0.0,1.0
2014-12-10,98.58,99.55,98.44,99.0,755381,75.8214525366213,76.5675147090754,75.7137734601846,76.1444897659313,982115.964397195,0.0,1.0
2014-12-11,99.58,100.67,98.7,98.76,1307305,76.5905887968833,77.4289473205688,75.9137488878527,75.9598970634685,1699705.32861731,0.0,1.0
2014-12-12,98.52,100.0381,98.49,99.41,860904,75.7753043610056,76.9429301177092,75.7522302731977,76.4598356326387,1119312.72061834,0.0,1.0
2014-12-15,98.53,99.3199,98.27,99.0,887583,75.7829957236082,76.3905364555891,75.5830202959401,76.1444897659313,1153999.68231602,0.0,1.0
2014-12-16,97.94,99.42,97.7,98.47,813465,75.3292053300537,76.4675269952413,75.1446126275908,75.7368475479925,1057634.44272276,0.0,1.0
2014-12-17,100.33,100.46,98.01,98.47,1053893,77.1674409920797,77.2674287059137,75.383044868272,75.7368475479925,1370229.24863937,0.0,1.0
2014-12-18,103.78,103.78,100.8,100.8,1656290,79.8209610899834,79.8209610899834,77.5289350344028,77.5289350344028,2153441.57540556,0.0,1.0
2014-12-19,105.27,105.68,103.96,104.27,2689672,80.9669741177736,81.282319984481,79.9594056168305,80.1978378575117,3497003.24762224,0.0,1.0
2014-12-22,105.01,105.75,104.48,105.39,1075960,80.7669986901056,81.3361595226994,80.3593564721667,81.0592704690051,1398919.87361716,0.0,1.0
2014-12-23,106.64,107.0,105.15,105.9,1249588,82.0206907943325,82.2975798480268,80.8746777665422,81.4515299617387,1624664.00891625,0.0,1.0
2014-12-24,106.28,106.81,106.05,106.63,537476,81.7438017406382,82.151443958577,81.566900400778,82.0129994317299,698804.656299731,0.0,1.0
2014-12-26,106.41,106.73,106.13,106.37,515584,81.8437894544722,82.0899130577561,81.6284313015989,81.8130240040618,670341.559276397,0.0,1.0
2014-12-29,106.32,106.49,105.64,106.29,484075,81.7745671910487,81.9053203552932,81.2515545340706,81.7514931032408,629374.826035566,0.0,1.0
2014-12-30,105.65,106.34,105.37,105.94,579129,81.2592458966732,81.7899499162539,81.0438877437998,81.4822954121491,752960.209940921,0.0,1.0
2014-12-31,103.93,105.87,103.8201,105.73,644902,79.9363315290227,81.4284558739308,79.8518034540199,81.3207767974941,838475.616505684,0.0,1.0
2015-01-02,103.71,104.59,102.93,104.33,786968,79.767121551765,80.4439614607955,79.1671952687607,80.2439860331274,1023184.11009773,0.0,1.0
2015-01-05,102.98,104.0,102.5,103.15,857810,79.2056520817738,79.990171067241,78.8364666768481,79.3364052460184,1115290.02638345,0.0,1.0
2015-01-06,103.32,104.3,102.9,103.35,1241159,79.4671584102629,80.2209119453196,79.1441211809529,79.4902324980707,1613704.96246961,0.0,1.0
2015-01-07,105.14,105.49,103.83,104.2,1020638,80.8669864039396,81.1361840950313,79.8594179029965,80.1439983192934,1326992.43649287,0.0,1.0
2015-01-08,107.17,107.5,105.505,105.93,1246970,82.4283330122713,82.6821479781578,81.1477211389352,81.4746040495465,1621260.19071749,0.0,1.0
2015-01-09,106.41,107.32,106.2,107.3,745859,81.8437894544722,82.5437034513106,81.6822708398172,82.5283207261054,969735.84335498,0.0,1.0
2015-01-12,105.43,106.72,105.33,106.45,1123694,81.0900359194156,82.0822216951535,81.0131222933894,81.8745549048827,1460981.69863597,0.0,1.0
2015-01-13,106.67,107.11,106.02,106.44,1415133,82.0437648821404,82.3821848366556,81.5438263129701,81.8668635422801,1839898.95303866,0.0,1.0
2015-01-14,107.02,107.18,106.14,106.29,1499495,82.312962573232,82.4360243748739,81.6361226642015,81.7514931032408,1949583.02900625,0.0,1.0
2015-01-15,108.46,109.11,107.58,107.84,1518908,83.4205187880092,83.9204573571795,82.7436788789787,82.9436543066468,1974823.03003466,0.0,1.0
2015-01-16,110.66,110.75,108.91,108.96,2532624,85.1126185605855,85.181840824009,83.7666301051271,83.8050869181402,3292815.76080876,0.0,1.0
2015-01-20,110.38,111.35,109.46,111.0,1149573,84.8972604077121,85.6433225801662,84.1896550482711,85.3741248890745,1494628.53254183,0.0,1.0
2015-01-21,110.2,110.38,108.71,108.96,1320635,84.758815880865,84.8972604077121,83.6128028530747,83.8050869181402,1717036.45794862,0.0,1.0
2015-01-22,110.78,110.99,109.26,110.35,1154158,85.2049149118169,85.3664335264719,84.0358277962188,84.8741863199043,1500589.76494873,0.0,1.0
2015-01-23,108.62,109.32,108.15,108.73,1557322,83.5435805896511,84.0819759718345,83.182086547328,83.6281855782799,2024767.3662787,0.0,1.0
2015-01-26,109.33,109.4,108.16,108.57,808487,84.0896673344371,84.1435068726554,83.1897779099306,83.505123776638,1051162.24753812,0.0,1.0
2015-01-27,109.18,109.78,106.91,106.91,1071445,83.9742968953978,84.435778651555,82.2283575846032,82.2283575846032,1393049.65239204,0.0,1.0
2015-01-28,107.68,110.22,107.39,109.18,1431254,82.8205925050049,84.7741986060702,82.5975429895289,83.9742968953978,1860858.82820371,0.0,1.0
2015-01-29,103.29,103.41,98.73,101.92,6049809,79.444084322455,79.5363806736865,75.9368229756606,78.3903676458962,7865718.09517824,0.0,1.0
2015-01-30,102.21,103.56,101.8005,102.34,3111732,78.6134171613721,79.6517511127257,78.2984558627949,78.7134048752062,4045748.66739515,0.0,1.0
2015-02-02,104.06,104.16,101.56,102.0,1624690,80.0363192428567,80.1132328688829,78.1134785922019,78.4518985467171,2112356.52762841,0.0,1.0
2015-02-03,104.7,104.7799,103.7092,104.2,1264290,80.5285664494243,80.5900204366193,79.7665062427568,80.1439983192934,1643778.95741054,0.0,1.0
2015-02-04,105.7,106.48,104.56,104.56,1555406,81.2977027096863,81.8976289926906,80.4208873729877,80.4208873729877,2022276.26021727,0.0,1.0
2015-02-05,105.81,106.335,105.09,105.93,886596,81.3823076983151,81.7861042349526,80.8285295909265,81.4746040495465,1152716.42465285,0.0,1.0
2015-02-06,105.53,106.405,105.19,105.56,1106838,81.1669495454418,81.8399437731709,80.9054432169527,81.1900236332496,1439066.20606219,0.0,1.0
2015-02-09,104.95,105.97,104.81,105.04,879497,80.7208505144898,81.505369499957,80.6131714380532,80.7900727779134,1143486.59066013,0.0,1.0
2015-02-10,105.88,106.22,104.99,105.61,793806,81.4361472365334,81.6976535650225,80.7516159649003,81.2284804462627,1032074.60239837,0.0,1.0
2015-02-11,106.17,106.45,104.99,106.07,781486,81.6591967520094,81.8745549048827,80.7516159649003,81.5822831259832,1016056.63440424,0.0,1.0
2015-02-12,106.66,106.67,105.38,105.96,1044416,82.0360735195377,82.0437648821404,81.0515791064025,81.4976781373544,1357907.63478544,0.0,1.0
2015-02-13,106.02,106.51,105.72,106.09,1122107,81.5438263129701,81.9207030804984,81.3130854348915,81.5976658511884,1458918.34512894,0.0,1.0
2015-02-17,105.91,106.31,105.0,105.89,1105148,81.4592213243413,81.7668758284461,80.7593073275029,81.443838599136,1436868.93610196,0.0,1.0
2015-02-18,106.95,107.0,105.52,105.74,1267158,82.2591230350137,82.2975798480268,81.1592581828391,81.3284681600967,1647507.81554424,0.0,1.0
2015-02-19,105.95,107.31,105.42,106.97,1448321,81.4899867747518,82.536012088708,81.0823445568129,82.2745057602189,1883048.65448258,0.0,1.0
2015-02-20,107.24,107.57,105.46,106.04,1483650,82.4821725504897,82.7359875163761,81.1131100072234,81.5592090381753,1928981.99792939,0.0,1.0
2015-02-23,105.97,106.48,105.2,106.09,1141319,81.9168573991971,82.3110972526801,81.3216325223699,82.0096197176637,1476443.04566773,0.535,1.0
2015-02-24,105.74,106.06,104.64,105.56,1233326,81.7390629554695,81.9864291380471,80.8887417028592,81.5999194777696,1595465.94400093,0.0,1.0
2015-02-25,104.33,105.825,104.16,105.5,1428515,80.6491057134872,81.8047695977167,80.5176924289929,81.5535383185364,1847968.04169741,0.0,1.0
2015-02-26,103.63,104.54,103.37,104.54,1768066,80.1079921890988,80.8114397708037,79.9070071657545,80.8114397708037,2287220.96975654,0.0,1.0
2015-02-27,103.78,104.3198,103.42,103.65,1100559,80.223945087182,80.6412209164175,79.9456581317823,80.1234525755099,1423714.7387339,0.0,1.0
2015-03-02,102.66,104.2,102.35,103.62,1125131,79.3581634481606,80.5486132018151,79.1185274587886,80.1002619958932,1455501.78382659,0.0,1.0
2015-03-03,102.55,102.9,102.0,102.63,769783,79.2731313228996,79.5436880850938,78.8479706965944,79.3349728685439,995813.402758776,0.0,1.0
2015-03-04,101.53,102.32,101.05,102.1,832460,78.4846516159336,79.0953368791719,78.1136023420673,78.9252726286499,1076894.17051373,0.0,1.0
2015-03-05,102.35,102.58,101.685,101.91,891257,79.1185274587886,79.2963219025162,78.6044696106196,78.7783989577445,1152955.6588059,0.0,1.0
2015-03-06,99.65,101.87,99.29,101.74,1265990,77.0313752932905,78.7474781849223,76.7530883378908,78.6469856732501,1637721.03275674,0.0,1.0
2015-03-09,100.01,100.69,99.65,99.65,1447123,77.3096622486902,77.8353153866675,77.0313752932905,77.0313752932905,1872039.88505915,0.0,1.0
2015-03-10,98.52,99.72,98.51,99.59,1407638,76.1578634610635,77.0854866457293,76.150133267858,76.9849941340572,1820960.95475291,0.0,1.0
2015-03-11,99.12,99.43,98.27,98.91,1312158,76.6216750533964,76.8613110427684,75.9646086309248,76.4593409960799,1697445.28384902,0.0,1.0
2015-03-12,100.6,100.77,99.144,99.42,998624,77.7657436478176,77.8971569323119,76.6402275170898,76.8535808495629,1291848.69439385,0.0,1.0
2015-03-13,99.88,100.76,99.1,100.55,783509,77.2091697370181,77.8894267391064,76.6062146669853,77.7270926817899,1013569.75067276,0.0,1.0
2015-03-16,100.86,100.92,99.99,100.11,739893,77.9667286711619,78.0131098303952,77.2942018622791,77.3869641807457,957146.840093116,0.0,1.0
2015-03-17,100.07,100.719,99.67,100.46,709516,77.3560434079235,77.8577329469636,77.0468356797016,77.6575209429399,917850.280237154,0.0,1.0
2015-03-18,101.11,101.56,98.71,99.93,1075818,78.1599835013006,78.5078421955503,76.3047371319689,77.2478207030459,1391709.07038625,0.0,1.0
2015-03-19,100.55,101.3,100.13,100.72,650987,77.7270926817899,78.306857172206,77.4024245671568,77.8585059662842,842135.484443964,0.0,1.0
2015-03-20,102.09,102.39,100.9,101.21,1011725,78.9175424354443,79.1494482316108,77.9976494439841,78.237285433356,1308796.52435313,0.0,1.0
2015-03-23,101.79,102.54,101.59,102.35,554628,78.6856366392779,79.265401129694,78.5310327751669,79.1185274587886,717482.713888583,0.0,1.0
2015-03-24,100.61,102.7,100.57,101.94,724423,77.7734738410231,79.3890842209828,77.7425530682009,78.8015895373611,937134.403678338,0.0,1.0
2015-03-25,101.69,102.99,100.76,101.19,1850992,78.6083347072224,79.6132598239437,77.8894267391064,78.221825046945,2394496.42561511,0.0,1.0
2015-03-26,101.01,102.15,100.85,101.62,892160,78.0826815692451,78.9639235946776,77.9589984779563,78.5542233547835,1154123.80554685,0.0,1.0
2015-03-27,101.89,102.04,100.83,100.95,649007,78.7629385713334,78.8788914694166,77.9435380915452,78.0363004100118,839574.099563468,0.0,1.0
2015-03-30,102.43,102.665,101.35,102.17,585161,79.180369004433,79.3620285447634,78.3455081382337,78.9793839810887,756981.07982604,0.0,1.0
2015-03-31,100.91,102.72,100.91,102.25,843719,78.0053796371896,79.4045446073939,78.0053796371896,79.0412255267331,1091459.13635691,0.0,1.0
2015-04-01,100.89,100.89,99.38,100.14,1017636,77.9899192507785,77.9899192507785,76.8226600767407,77.4101547603624,1316443.16376152,0.0,1.0
2015-04-02,100.75,101.39,100.03,100.6,642999,77.8816965459008,78.3764289110559,77.3251226351013,77.7657436478176,831801.978168511,0.0,1.0
2015-04-06,101.5,102.1,100.59,100.66,1151205,78.461461036317,78.9252726286499,77.7580134546121,77.8121248070509,1489231.85926802,0.0,1.0
2015-04-07,101.74,102.56,101.61,101.66,675274,78.6469856732501,79.2808615161051,78.546493161578,78.5851441276057,873553.845349314,0.0,1.0
2015-04-08,100.56,101.94,100.09,101.71,846802,77.7348228749954,78.8015895373611,77.3715037943346,78.6237950936335,1095447.39372387,0.0,1.0
2015-04-09,100.74,100.98,99.9,100.45,694402,77.8739663526953,78.0594909896284,77.2246301234292,77.6497907497344,898298.375649371,0.0,1.0
2015-04-10,100.09,101.16,100.01,100.74,853573,77.3715037943346,78.1986344673283,77.3096622486902,77.8739663526953,1104206.55383792,0.0,1.0
2015-04-13,99.46,100.59,99.23,100.2,1147119,76.8845016223851,77.7580134546121,76.7067071786575,77.4565359195957,1483946.09228737,0.0,1.0
2015-04-14,101.0,101.36,99.34,99.37,905103,78.0749513760395,78.3532383314393,76.7917393039185,76.8149298835351,1170867.24216718,0.0,1.0
2015-04-15,100.65,101.86,100.56,101.37,1138078,77.8043946138453,78.7397479917167,77.7348228749954,78.3609685246448,1472250.39496183,0.0,1.0
2015-04-16,101.42,101.97,100.48,100.92,651773,78.3996194906726,78.8247801169777,77.672981329351,78.0131098303952,843152.276623797,0.0,1.0
2015-04-17,100.27,101.2,99.81,100.41,1093294,77.5106472720345,78.2295552401505,77.1550583845793,77.6188699769122,1414316.52602844,0.0,1.0
2015-04-20,98.21,100.08,98.06,99.98,2130938,75.9182274716915,77.3637736011291,75.8022745736083,77.2864716690736,2756642.61337024,0.0,1.0
2015-04-21,98.02,99.0,97.93,98.3,1232488,75.7713538007861,76.5289127349298,75.7017820619362,75.9877992105415,1594381.88312727,0.0,1.0
2015-04-22,98.33,98.49,97.74,98.06,1568609,76.0109897901581,76.1346728814469,75.5549083910307,75.8022745736083,2029197.664651,0.0,1.0
2015-04-23,94.93,97.52,93.82,95.85,3400842,73.3827241002716,75.3848441405087,72.5246726544557,74.0939018751821,4399426.90896651,0.0,1.0
2015-04-24,94.63,95.25,94.11,95.15,1713724,73.1508183041052,73.6300902828492,72.7488482574167,73.5527883507937,2216922.59744549,0.0,1.0
2015-04-27,93.71,94.78,93.18,94.67,2047031,72.4396405291947,73.2667712021884,72.0299402893006,73.1817390769274,2648098.10772997,0.0,1.0
2015-04-28,93.36,93.91,93.2,93.91,1648640,72.1690837670005,72.5942443933057,72.0454006757117,72.5942443933057,2132728.06534339,0.0,1.0
2015-04-29,91.37,93.44,91.25,93.31,3189894,70.6307753190964,72.2309253126449,70.5380130006298,72.1304328009728,4126538.516153,0.0,1.0
2015-04-30,91.92,92.27,91.13,91.38,2093844,71.0559359454015,71.3264927075957,70.4452506821632,70.6385055123019,2708656.74935151,0.0,1.0
2015-05-01,93.6,93.96,92.31,92.31,2225749,72.3546084039337,72.6328953593334,71.3574134804179,71.3574134804179,2879292.84665541,0.0,1.0
2015-05-04,94.24,94.65,93.87,93.87,1362050,72.8493407690888,73.1662786905163,72.5633236204835,72.5633236204835,1761987.00832259,0.0,1.0
2015-05-05,93.89,94.63,93.2806,94.24,1314991,72.5787840068946,73.1508183041052,72.1077060329485,72.8493407690888,1701110.13403409,0.0,1.0
2015-05-06,94.2,94.37,93.42,94.15,1179796,72.8184199962666,72.9498332807609,72.2154649262338,72.7797690302388,1526217.99821663,0.0,1.0
2015-05-07,94.37,94.52,93.54,93.85,882382,72.9498332807609,73.0657861788441,72.3082272447004,72.5478632340724,1141474.70384913,0.0,1.0
2015-05-08,94.44,95.161,94.35,94.53,1055622,73.0039446331998,73.5612915633198,72.9343728943498,73.0735163720497,1365582.9446052,0.0,1.0
2015-05-11,93.93,94.61,93.62,94.36,1076809,72.6097047797168,73.1353579176941,72.3700687903448,72.9421030875554,1392991.05645523,0.0,1.0
2015-05-12,94.37,94.63,93.51,93.73,784044,72.9498332807609,73.1508183041052,72.2850366650837,72.4551009156058,1014261.84204198,0.0,1.0
2015-05-13,94.3,95.35,94.12,94.5,823927,72.8957219283221,73.7073922149047,72.7565784506222,73.050325792433,1065855.63658178,0.0,1.0
2015-05-14,96.12,96.26,94.71,94.96,1610227,74.3026170917319,74.4108397966096,73.2126598497496,73.4059146798883,2083035.90503305,0.0,1.0
2015-05-15,96.18,96.4,95.7654,96.02,708468,74.3489982509652,74.5190625014873,74.0285044406631,74.2253151596764,916494.557330709,0.0,1.0
2015-05-18,95.26,95.9999,95.25,95.94,696371,73.6378204760547,74.2097774713333,73.6300902828492,74.163473614032,900845.530613865,0.0,1.0
2015-05-19,95.25,95.39,94.53,95.23,1020133,73.6300902828492,73.7383129877269,73.0735163720497,73.6146298964381,1319673.35469414,0.0,1.0
2015-05-20,95.08,95.7099,94.95,95.34,1219547,73.4986769983549,73.9856018683724,73.3981844866827,73.6996620216991,1577641.0337644,0.0,1.0
2015-05-21,94.06,95.06,93.99,94.61,997966,73.1237626278858,73.901178773196,73.069343497714,73.5513415078064,1283696.0050549,0.535,1.0
2015-05-22,93.53,94.5,93.35,94.23,753071,72.7117320708713,73.4658257318223,72.5717971647154,73.2559233725885,968684.538574161,0.0,1.0
2015-05-26,93.0,93.89,92.51,93.57,755430,72.2997015138568,72.991601883183,71.9187676026548,72.7428287166837,971718.949441791,0.0,1.0
2015-05-27,93.47,93.61,92.81,93.195,885641,72.6650871021527,72.7739253624961,72.1519924462479,72.4512976621923,1139210.96872321,0.0,1.0
2015-05-28,93.39,93.55,92.82,93.06,613892,72.6028938105278,72.7272803937775,72.159766607701,72.3463464825755,789656.870008763,0.0,1.0
2015-05-29,92.86,93.61,92.86,93.5,1015770,72.1908632535134,72.7739253624961,72.1908632535134,72.688409586512,1306597.51039075,0.0,1.0
2015-06-01,92.73,93.23,92.45,92.92,696432,72.0897991546231,72.4785072272782,71.8721226339362,72.237508222232,895829.092566677,0.0,1.0
2015-06-02,92.53,92.73,92.11,92.49,570372,71.934315925561,72.0897991546231,71.6078011445307,71.9032192797486,733676.555909896,0.0,1.0
2015-06-03,91.7,92.54,91.37,92.29,1516792,71.2890605249535,71.9420900870141,71.0325131970011,71.7477360506865,1951068.30382923,0.0,1.0
2015-06-04,91.27,92.05,91.2,91.27,1076426,70.95477158247,71.5611561758121,70.9003524522983,70.95477158247,1384620.07316605,0.0,1.0
2015-06-05,90.87,91.34,90.79,91.19,1371329,70.6438051243459,71.0091907126418,70.5816118327211,70.8925782908452,1763957.44836591,0.0,1.0
2015-06-08,91.57,91.93,90.71,91.0,964891,71.1879964260631,71.4678662383748,70.5194185410963,70.7448692232363,1241151.22360224,0.0,1.0
2015-06-09,91.07,91.5719,90.98,91.43,857213,70.799288353408,71.1894735167392,70.7293209003301,71.0791581657197,1102643.68082793,0.0,1.0
2015-06-10,91.11,91.9,91.07,91.33,931823,70.8303849992204,71.4445437540155,70.799288353408,71.0014165511887,1198615.44633612,0.0,1.0
2015-06-11,90.76,91.37,90.59,91.12,894956,70.5582893483618,71.0325131970011,70.4261286036591,70.8381591606735,1151192.96839764,0.0,1.0
2015-06-12,91.04,91.52,90.2795,90.62,1421637,70.7759658690487,71.1491256187976,70.1847408905402,70.4494510880183,1828669.25079435,0.0,1.0
2015-06-15,90.86,91.47,90.271,90.68,712904,70.6360309628928,71.1102548115321,70.1781328533051,70.496096056737,917017.229833142,0.0,1.0
2015-06-16,92.1,92.65,90.79,90.82,1076934,71.6000269830776,72.0276058629982,70.5816118327211,70.6049343170804,1385273.51984717,0.0,1.0
2015-06-17,92.47,92.9,91.8,92.04,817774,71.8876709568424,72.2219598993258,71.3668021394845,71.553382014359,1051912.8074882,0.0,1.0
2015-06-18,92.26,93.02,92.1935,92.66,1134797,71.7244135663272,72.315249836763,71.6727153926641,72.0353800244513,1459703.41218868,0.0,1.0
2015-06-19,89.04,91.45,88.71,90.37,5658930,69.2211335784281,71.0947064886259,68.9645862504757,70.2550970516908,7279151.6282973,0.0,1.0
2015-06-22,89.24,89.59,88.78,89.54,2170279,69.3766168074902,69.6487124583488,69.0190053806474,69.6098416510832,2791656.71190657,0.0,1.0
2015-06-23,89.12,89.48,89.1,89.35,1136146,69.2833268700529,69.5631966823646,69.2677785471467,69.4621325834743,1461438.64756826,0.0,1.0
2015-06-24,88.24,89.11,88.18,89.1,1235982,68.5992006621799,69.2755527085998,68.5525556934613,69.2677785471467,1589858.92878091,0.0,1.0
2015-06-25,87.86,88.5,87.79,88.43,1395758,68.303782526962,68.8013288599605,68.2493633967902,68.7469097297888,1795380.77311594,0.0,1.0
2015-06-26,88.55,88.87,88.12,88.29,987525,68.840199667226,69.0889728337254,68.5059107247426,68.6380714694454,1270265.61765816,0.0,1.0
2015-06-29,87.91,88.76,87.8,87.81,1193225,68.3426533342275,69.0034570577412,68.2571375582433,68.2649117196964,1534860.07101608,0.0,1.0
2015-06-30,88.83,89.66,88.08,88.44,1403167,69.0578761879129,69.7031315885205,68.4748140789302,68.7546838912419,1804911.06142381,0.0,1.0
2015-07-01,89.56,89.56,88.52,89.21,1184527,69.6253899739894,69.6253899739894,68.8168771828667,69.3532943231308,1523671.7260705,0.0,1.0
2015-07-02,90.04,90.39,89.6,89.81,1253485,69.9985497237384,70.270645374597,69.6564866198019,69.819744010317,1612373.25409508,0.0,1.0
2015-07-06,88.92,89.93,88.254,89.69,1018807,69.1278436409909,69.9130339477543,68.6100844882142,69.7264540728798,1310504.04104145,0.0,1.0
2015-07-07,91.29,91.42,88.95,89.21,1592542,70.9703199053762,71.0713840042666,69.1511661253502,69.3532943231308,2048506.46543284,0.0,1.0
2015-07-08,90.37,91.18,90.04,90.9,954370,70.2550970516908,70.8848041293921,69.9985497237384,70.6671276087052,1227617.93121634,0.0,1.0
2015-07-09,90.81,91.4301,90.62,91.2,1155604,70.5971601556273,71.0792359073342,70.4494510880183,70.9003524522983,1486467.71355484,0.0,1.0
2015-07-10,91.87,92.39,91.12,92.15,1164883,71.4212212696562,71.8254776652176,70.8381591606735,71.6388977903431,1498403.40598414,0.0,1.0
2015-07-13,92.13,92.47,91.74,92.0,738888,71.6233494674369,71.8876709568424,71.3201571707659,71.5222853685465,950440.770309818,0.0,1.0
2015-07-14,92.43,92.9,92.16,92.21,766990,71.85657431103,72.2219598993258,71.6466719517962,71.6855427590617,986588.720374302,0.0,1.0
2015-07-15,91.68,92.45,91.52,92.42,813684,71.2735122020473,71.8721226339362,71.1491256187976,71.8488001495769,1046651.78991779,0.0,1.0
2015-07-16,92.32,92.53,91.98,92.33,641520,71.7710585350458,71.934315925561,71.5067370456403,71.7788326964989,825195.10801252,0.0,1.0
2015-07-17,91.51,91.75,90.96,91.72,619043,71.1413514573445,71.327931332219,70.7137725774238,71.3046088478597,796282.664997808,0.0,1.0
2015-07-20,91.33,91.6,91.094,91.51,570143,71.0014165511887,71.2113189104224,70.8179463408954,71.1413514573445,733381.990378447,0.0,1.0
2015-07-21,90.72,91.38,90.37,91.38,783792,70.5271927025494,71.0402873584542,70.2550970516908,71.0402873584542,1008201.34072102,0.0,1.0
2015-07-22,91.09,91.3395,90.524,90.73,575813,70.8148366763142,71.0088020045691,70.3748191380686,70.5349668640025,740675.381484619,0.0,1.0
2015-07-23,90.65,91.31,90.49,90.97,428686,70.4727735723777,70.9858682282825,70.348386989128,70.721546738877,551424.102246936,0.0,1.0
2015-07-24,90.2,90.48,89.75,90.3,537984,70.122936306988,70.3406128276749,69.7730990415984,70.2006779215191,692015.471051577,0.0,1.0
2015-07-27,90.67,91.07,89.5,89.95,721369,70.4883218952839,70.799288353408,69.5787450052708,69.9285822706605,927905.863997822,0.0,1.0
2015-07-28,92.02,92.0399,90.74,91.04,767505,71.5378336914527,71.5533042727444,70.5427410254556,70.7759658690487,987251.171241971,0.0,1.0
2015-07-29,92.5,92.63,91.71,92.09,614151,71.9109934412017,72.012057540092,71.2968346864066,71.5922528216245,789990.024911143,0.0,1.0
2015-07-30,92.86,93.01,92.13,92.43,714394,72.1908632535134,72.3074756753099,71.6233494674369,71.85657431103,918933.835256104,0.0,1.0
2015-07-31,92.89,93.3399,92.78,93.14,1217643,72.2141857378727,72.5639452616478,72.1286699618886,72.4085397742003,1566269.2463301,0.0,1.0
2015-08-03,92.52,92.89,91.84,92.88,859658,71.9265417641079,72.2141857378727,71.3978987852969,72.2064115764196,1105788.7145589,0.0,1.0
2015-08-04,92.8,92.9,92.17,92.42,889779,72.1442182847948,72.2219598993258,71.6544461132493,71.8488001495769,1144533.72928712,0.0,1.0
2015-08-05,92.66,93.01,91.1,91.6,1449772,72.0353800244513,72.3074756753099,70.8226108377673,71.2113189104224,1864859.64916686,0.0,1.0
2015-08-06,92.2,93.19,91.48,92.81,2027060,71.6777685976086,72.4474105814658,71.1180289729852,72.1519924462479,2607432.34138898,0.0,1.0
2015-08-07,89.73,91.2985,88.04,90.84,1997025,69.7575507186922,70.9769279426114,68.4437174331178,70.6204826399866,2568797.9495241,0.0,1.0
2015-08-10,91.81,92.45,90.16,90.16,1496250,71.3745763009376,71.8721226339362,70.0918396611756,70.0918396611756,1924644.87523964,0.0,1.0
2015-08-11,91.44,91.72,90.8,91.43,814269,71.0869323271728,71.3046088478597,70.5893859941742,71.0791581657197,1047404.28265096,0.0,1.0
2015-08-12,92.26,92.29,90.29,91.04,995167,71.7244135663272,71.7477360506865,70.192903760066,70.7759658690487,1280095.61674694,0.0,1.0
2015-08-13,90.48,92.02,90.46,91.87,952699,70.3406128276749,71.5378336914527,70.3250645047687,71.4212212696562,1225468.50325542,0.0,1.0
2015-08-14,91.35,91.45,90.273,90.54,835619,71.0169648740949,71.0947064886259,70.1796876855957,70.3872577963935,1074867.05163099,0.0,1.0
2015-08-17,92.31,92.51,90.8,91.09,1244153,71.7632843735927,71.9187676026548,70.5893859941742,70.8148366763142,1600369.38711046,0.0,1.0
2015-08-18,93.44,93.7,92.0,92.3,2055745,72.6417646177934,72.843892815574,71.5222853685465,71.7555102121396,2644330.21156191,0.0,1.0
2015-08-19,92.08,93.23,91.6,92.61,1474937,71.5844786601714,72.4785072272782,71.2113189104224,71.9965092171858,1897229.69981709,0.0,1.0
2015-08-20,91.59,92.54,91.2,91.23,1231033,71.2035447489693,71.9420900870141,70.9003524522983,70.9236749366576,1583492.96888948,0.0,1.0
2015-08-21,89.52,90.96,89.37,90.63,1874107,70.0475269408929,71.1742968112558,69.9301550793968,70.9160787159643,2395088.96269196,0.583,1.0
2015-08-24,86.47,88.53,82.41,86.185,2262853,67.6609657571382,69.2728726550184,64.4841007059762,67.4379592202955,2891902.24704053,0.0,1.0
2015-08-25,85.13,88.18,85.05,87.71,1457549,66.6124437944394,68.9990049781941,66.5498454683081,68.6312398121729,1862732.23593034,0.0,1.0
2015-08-26,88.19,88.36,85.93,86.37,1460542,69.0068297689605,69.1398512119895,67.2384270557521,67.5827178494741,1866557.25833586,0.0,1.0
2015-08-27,90.24,90.63,88.83,88.99,1488781,70.6109118760744,70.9160787159643,69.5076163780107,69.6328130302733,1902646.40224144,0.0,1.0
2015-08-28,90.2,90.48,89.51,90.1,1180835,70.5796127130087,70.7987068544682,70.0397021501265,70.5013648053446,1509094.66495795,0.0,1.0
2015-08-31,89.52,89.87,89.205,89.51,909637,70.0475269408929,70.3213946177172,69.801046031751,70.0397021501265,1162506.48375798,0.0,1.0
2015-09-01,87.08,88.875,86.67,88.18,1486687,68.1382779938891,69.5428279364595,67.8174615724664,68.9990049781941,1899970.29234596,0.0,1.0
2015-09-02,88.62,88.66,87.72,87.98,830088,69.3432957719161,69.3745949349818,68.6390646029393,68.842509162866,1060843.70148718,0.0,1.0
2015-09-03,90.24,90.455,88.725,88.95,1323799,70.6109118760744,70.7791448775522,69.4254560749634,69.6015138672076,1691801.14781208,0.0,1.0
2015-09-04,89.72,90.16,88.45,89.22,1354930,70.2040227562211,70.5483135499431,69.2102743288872,69.8127832179007,1731586.23718934,0.0,1.0
2015-09-08,92.11,92.4,90.59,90.81,1210340,72.0741477493928,72.3010666816187,70.8847795528987,71.0569249497597,1546801.74349948,0.0,1.0
2015-09-09,90.38,93.09,90.16,93.03,1339920,70.7204589468041,72.8409772445009,70.5483135499431,72.7940284999025,1712403.61563678,0.0,1.0
2015-09-10,90.71,91.41,89.93,90.11,857597,70.9786770420956,71.5264123957442,70.3683433623157,70.5091895961111,1095999.91309874,0.0,1.0
2015-09-11,91.21,91.287,90.08,90.62,718679,71.369916580416,71.4301674693174,70.4857152238118,70.9082539251979,918464.17553453,0.0,1.0
2015-09-14,90.22,91.16,89.98,91.16,822373,70.5952622945416,71.330792626584,70.4074673161477,71.330792626584,1050984.01292769,0.0,1.0
2015-09-15,90.75,90.94,89.64,90.32,935989,71.0099762051612,71.158647229723,70.1414244300898,70.6735102022056,1196184.06158297,0.0,1.0
2015-09-16,93.74,93.96,91.75,91.82,1636842,73.3495886443175,73.5217340411785,71.7924552818021,71.847228817167,2091866.79729099,0.0,1.0
2015-09-17,93.3,94.42,92.84,93.69,1021825,73.0052978505955,73.8816744164333,72.6453574753407,73.3104646904855,1305881.56348741,0.0,1.0
2015-09-18,92.46,93.2,92.18,92.18,1916869,72.3480154262172,72.9270499429314,72.1289212847577,72.1289212847577,2449738.34729093,0.0,1.0
2015-09-21,92.78,93.31,92.4,92.91,818811,72.5984087307422,73.0131226413619,72.3010666816187,72.7001310107056,1046431.81452861,0.0,1.0
2015-09-22,91.71,91.83,91.1173,91.73,837418,71.7611561187365,71.8550536079334,71.2973807700114,71.7768057002693,1070211.36411079,0.0,1.0
2015-09-23,91.85,91.945,91.07,91.64,602370,71.8707031894662,71.9450387017471,71.2603695096863,71.7063825833716,769822.501306891,0.0,1.0
2015-09-24,92.09,92.22,91.26,91.26,710960,72.05849816786,72.1602204478233,71.4090405342481,71.4090405342481,908599.375017261,0.0,1.0
2015-09-25,92.56,93.65,92.18,92.63,621090,72.4262633338813,73.2791655274198,72.1289212847577,72.4810368692461,793746.463696227,0.0,1.0
2015-09-28,91.28,92.65,91.213,92.29,736418,71.4246901157809,72.4966864507789,71.372264017646,72.2149939831882,941134.430279426,0.0,1.0
2015-09-29,92.39,92.55,91.14,91.22,1211397,72.2932418908523,72.4184385431148,71.3151430450512,71.3777413711825,1548152.57834166,0.0,1.0
2015-09-30,91.88,93.48,91.18,93.25,1182553,71.8941775617654,73.1461440843909,71.3464422081168,72.9661738967635,1511290.25082253,0.0,1.0
2015-10-01,92.05,92.28,90.86,92.28,1266414,72.0271990047944,72.2071691924218,71.0960489035917,72.2071691924218,1618463.72357532,0.0,1.0
2015-10-02,94.31,94.35,90.82,90.82,1220168,73.7956017180028,73.8269008810684,71.0647497405261,71.0647497405261,1559361.82375388,0.0,1.0
2015-10-05,95.49,95.94,94.36,94.78,1801008,74.7189270284391,75.0710426129275,73.8347256718349,74.163366884024,2301669.21233415,0.0,1.0
2015-10-06,94.17,95.48,93.45,95.46,1267766,73.6860546472731,74.7111022376727,73.1226697120916,74.6954526561398,1620191.56530344,0.0,1.0
2015-10-07,95.67,95.71,94.01,94.65,1242300,74.8597732622344,74.8910724253001,73.5608579950106,74.0616446040607,1587646.28612572,0.0,1.0
2015-10-08,97.0,97.18,95.11,95.65,990670,75.9004704341668,76.0413166679622,74.4215849793155,74.8441236807016,1266065.80236349,0.0,1.0
2015-10-09,96.56,97.4,96.25,96.94,750108,75.5561796404448,76.2134620648232,75.3136111266862,75.8535216895684,958630.105766073,0.0,1.0
2015-10-12,97.07,97.35,96.56,96.7,493285,75.9552439695317,76.1743381109911,75.5561796404448,75.6657267111746,630413.022821803,0.0,1.0
2015-10-13,95.74,97.12,95.56,96.79,1062776,74.9145467975993,75.9943679233637,74.7737005638039,75.7361498280722,1358216.50920353,0.0,1.0
2015-10-14,94.3,95.9,94.06,95.67,819032,73.7877769272364,75.0397434498618,73.5999819488426,74.8597732622344,1046714.2501957,0.0,1.0
2015-10-15,94.73,95.26,93.61,94.97,765463,74.124242930192,74.5389568408117,73.2478663643542,74.3120379085858,978253.633676771,0.0,1.0
2015-10-16,95.28,95.64,94.62,95.2,523828,74.5546064223445,74.8362988899352,74.0381702317615,74.4920080962132,669446.654406072,0.0,1.0
2015-10-19,95.25,95.7,95.01,95.01,491437,74.5311320500453,74.8832476345337,74.3433370716514,74.3433370716514,628051.298329522,0.0,1.0
2015-10-20,94.21,95.04,94.03,95.0,850552,73.7173538103387,74.3668114439507,73.5765075765434,74.335512280885,1086996.47746664,0.0,1.0
2015-10-21,94.05,94.8,94.02,94.4,1061174,73.5921571580762,74.1790164655569,73.568682785777,73.8660248349005,1356169.17011444,0.0,1.0
2015-10-22,95.93,96.18,94.53,94.64,996675,75.0632178221611,75.2588375913213,73.9677471148638,74.0538198132943,1273740.12897396,0.0,1.0
2015-10-23,95.67,96.75,94.93,96.25,757771,74.8597732622344,75.7048506650066,74.2807387455202,75.3136111266862,968423.338874486,0.0,1.0
2015-10-26,94.96,95.81,94.27,95.65,936842,74.3042131178194,74.9693203329642,73.7643025549372,74.8441236807016,1197274.1865786,0.0,1.0
2015-10-27,94.33,94.95,93.75,94.65,1355689,73.8112512995356,74.296388327053,73.3574134350839,74.0616446040607,1732556.23117725,0.0,1.0
2015-10-28,88.24,91.42,88.02,90.95,4107163,69.0459537227926,71.5342371865106,68.8738083259316,71.1664720204894,5248910.95827334,0.0,1.0
2015-10-29,88.96,89.67,87.06,88.2,3473950,69.609338657974,70.1648988023891,68.1226284123563,69.0146545597269,4439671.42854902,0.0,1.0
2015-10-30,88.69,89.7822,88.67,89.12,1341056,69.398069307281,70.2526929547882,69.3824197257482,69.7345353102366,1713855.41164502,0.0,1.0
2015-11-02,87.96,89.2,87.19,88.87,1906820,68.8268595813331,69.7971336363678,68.2243506923196,69.5389155410763,2436895.83136943,0.0,1.0
2015-11-03,88.06,88.427,87.37,87.81,1657377,68.9051074889972,69.1922773101244,68.365196926115,68.709487719837,2118110.31052096,0.0,1.0
2015-11-04,87.71,88.47,87.06,88.35,1422191,68.6312398121729,69.22592391042,68.1226284123563,69.1320264212231,1817545.08517381,0.0,1.0
2015-11-05,87.71,88.48,87.43,88.18,1284254,68.6312398121729,69.2337487011864,68.4121456707135,68.9990049781941,1641263.05525405,0.0,1.0
2015-11-06,86.16,87.51,85.42,87.24,1262451,67.4183972433795,68.4747439968447,66.8393627266653,68.2634746461517,1613399.05140924,0.0,1.0
2015-11-09,85.12,86.16,84.59,86.0,1380529,66.604619003673,67.4183972433795,66.1899050930533,67.293200591117,1764301.4889631,0.0,1.0
2015-11-10,85.8,85.92,84.62,85.23,1189340,67.1367047757888,67.2306022649857,66.2133794653525,66.6906917021035,1519963.96517811,0.0,1.0
2015-11-11,86.59,86.99,85.8,86.0,907016,67.7548632463351,68.0678548769915,67.1367047757888,67.293200591117,1159156.87342559,0.0,1.0
2015-11-12,85.16,86.71,85.1,86.63,1040542,66.6359181667386,67.848760735532,66.5889694221402,67.7861624094007,1329801.69190842,0.0,1.0
2015-11-13,83.82,85.55,83.35,85.21,1535642,65.5873962040398,66.9410850066286,65.2196310380186,66.6750421205707,1962534.26557086,0.0,1.0
2015-11-16,84.76,84.79,83.77,83.87,1321455,66.3229265360823,66.3464009083815,65.5482722502078,65.6265201578719,1688805.54055563,0.0,1.0
2015-11-17,83.58,85.09,83.04,84.74,1527517,65.399601225646,66.5811446313738,64.9770625242599,66.3072769545495,1952150.60133937,0.0,1.0
2015-11-18,85.32,85.6,83.325,83.94,1592913,66.7611148190012,66.9802089604606,65.2000690611026,65.6812936932367,2035725.99901101,0.0,1.0
2015-11-19,85.09,86.15,85.015,85.52,1095675,66.5811446313738,67.4105724526131,66.5224587006257,66.9176106343293,1400261.08391757,0.0,1.0
2015-11-20,84.59,85.745,84.53,85.39,1609312,66.1899050930533,67.0936684265736,66.1429563484549,66.815888354366,2056683.74790112,0.0,1.0
2015-11-23,85.65,85.65,84.4,84.44,1390330,67.4755182159743,67.4755182159743,66.4907616745853,66.5222738839097,1764814.37487957,0.583,1.0
2015-11-24,86.52,86.68,85.06,85.06,2367108,68.160908768781,68.2869576060788,67.0107131284387,67.0107131284387,3004686.81916699,0.0,1.0
2015-11-25,86.91,87.22,86.06,86.25,1260738,68.4681528096944,68.7123724319589,67.7985183615499,67.948201355841,1600316.86387902,0.0,1.0
2015-11-27,87.0,87.72,86.5,86.79,638238,68.5390552806744,69.1062750485145,68.1451526641188,68.3736161817211,810146.941369596,0.0,1.0
2015-11-30,86.31,87.32,86.3,86.97,1530931,67.9954696698277,68.79115295527,67.9875916174966,68.5154211236811,1943286.15202776,0.0,1.0
2015-12-01,85.62,86.86,85.23,86.35,2526683,67.451884058981,68.4287625480389,67.1446400180676,68.0269818791521,3207243.22942312,0.0,1.0
2015-12-02,85.21,86.35,84.85,85.82,1190951,67.1288839134054,68.0269818791521,66.8452740294853,67.6094451056032,1511732.78615667,0.0,1.0
2015-12-03,84.56,85.67,84.0,85.3,1027487,66.6168105118831,67.4912743206365,66.1756395813408,67.1997863843854,1304239.87657742,0.0,1.0
2015-12-04,86.5,86.79,84.81,84.81,1090343,68.1451526641188,68.3736161817211,66.8137618201609,66.8137618201609,1384026.09448787,0.0,1.0
2015-12-07,87.14,87.28,86.22,86.44,922451,68.64934801331,68.7596407459456,67.9245671988477,68.0978843501321,1170912.5063273,0.0,1.0
2015-12-08,87.86,88.32,86.685,86.95,1372217,69.2165677811501,69.5789581883812,68.2908966322444,68.4996650190189,1741822.65149578,0.0,1.0
2015-12-09,86.61,87.99,86.51,87.18,995645,68.2318112397611,69.3189824614545,68.1530307164499,68.6808602226345,1263821.25702313,0.0,1.0
2015-12-10,86.77,87.52,86.37,86.5,1018930,68.3578600770588,68.9487140018922,68.0427379838144,68.1451526641188,1293378.05484744,0.0,1.0
2015-12-11,87.43,88.54,85.645,85.85,1918960,68.8778115309123,69.7522753396657,67.4715791898088,67.6330792625965,2435830.4811224,0.0,1.0
2015-12-14,89.91,90.19,87.51,87.61,2275220,70.831568509028,71.0521539742992,68.9408359495611,69.0196164728723,2888048.85315969,0.0,1.0
2015-12-15,89.35,90.89,88.67,90.25,1955170,70.3903975784857,71.603617637477,69.8546900199701,71.0994222882858,2481793.61830162,0.0,1.0
2015-12-16,91.42,92.0,89.603,89.82,1683611,72.0211544110259,72.4780814462304,70.5897123024629,70.760666038048,2137090.39904582,0.0,1.0
2015-12-17,89.83,91.5829,89.43,91.45,1280252,70.7685440903791,72.1494878834997,70.4534219971347,72.0447885680193,1625086.94559445,0.0,1.0
2015-12-18,88.76,89.105,87.85,89.09,1844414,69.9255924909501,70.1973852963735,69.2086897288189,70.1855682178768,2341205.57020933,0.0,1.0
2015-12-21,89.18,89.4,88.487,89.13,878730,70.2564706888569,70.4297878401413,69.7105216623108,70.2170804272013,1115415.28675777,0.0,1.0
2015-12-22,89.73,89.79,88.15,89.5,793759,70.689763567068,70.7370318810547,69.4450312987523,70.5085683634524,1007557.40967255,0.0,1.0
2015-12-23,90.34,90.42,89.12,89.86,746030,71.1703247592658,71.2333491779147,70.2092023748702,70.7921782473725,946972.638216401,0.0,1.0
2015-12-24,90.32,90.52,89.98,90.28,292432,71.1545686546036,71.3121297012258,70.8867148753458,71.1230564452792,371198.346633377,0.0,1.0
2015-12-28,90.39,90.43,89.7,90.2,515129,71.2097150209214,71.2412272302459,70.6661294100747,71.0600320266303,653878.621706602,0.0,1.0
2015-12-29,90.98,91.24,90.5592,90.69,593274,71.674520108457,71.8793494690659,71.3430116663638,71.4460565908548,753071.920653589,0.0,1.0
2015-12-30,90.6,91.13,90.47,90.86,666585,71.3751541198747,71.7926908934237,71.2727394395703,71.5799834804837,846129.185214375,0.0,1.0
2015-12-31,89.27,90.1,89.09,90.1,559799,70.3273731598369,70.9812515033191,70.1855682178768,70.9812515033191,710580.453736314,0.0,1.0
2016-01-04,87.99,88.41,87.1199,88.16,1042829,69.3189824614545,69.6498606593612,68.6335131281245,69.4529093510834,1323714.23312544,0.0,1.0
2016-01-05,87.67,88.88,87.225,88.48,1449691,69.0668847868589,70.0201291189235,68.7163114581244,69.705007025679,1840164.21708051,0.0,1.0
2016-01-06,87.73,88.04,86.21,86.71,2128448,69.1141531008456,69.3583727231101,67.9166891465166,68.3105917630722,2701743.92164715,0.0,1.0
2016-01-07,85.7,87.18,85.42,86.71,1712966,67.5149084776299,68.6808602226345,67.2943230123587,68.3105917630722,2174352.14695789,0.0,1.0
2016-01-08,84.92,86.23,84.75,85.98,1182069,66.9004203958031,67.9324452511788,66.7664935061742,67.735493942901,1500458.42591293,0.0,1.0
2016-01-11,84.25,84.94,83.52,84.29,1611278,66.3725908896186,66.9161765004654,65.7974930694474,66.4041030989431,2045274.55807413,0.0,1.0
2016-01-12,85.01,85.2,84.01,84.99,843264,66.9713228667831,67.1210058610743,66.1835176336719,66.9555667621209,1070396.54543774,0.0,1.0
2016-01-13,83.6,85.3,83.42,85.24,1348642,65.8605174880963,67.1997863843854,65.7187125461363,67.1525180703987,1711897.74238227,0.0,1.0
2016-01-14,84.57,85.07,83.48,84.09,1549136,66.6246885642142,67.0185911807698,65.765980860123,66.2465420523208,1966394.65554469,0.0,1.0
2016-01-15,83.32,83.74,82.62,83.2,1547138,65.6399320228252,65.9708102207319,65.0884683596474,65.5453953948519,1963858.49569702,0.0,1.0
2016-01-19,84.61,84.74,83.524,83.67,1167509,66.6562007735387,66.7586154538431,65.8006442903799,65.9156638544141,1481976.70049648,0.0,1.0
2016-01-20,84.99,85.58,82.65,83.88,1741289,66.9555667621209,67.4203718496565,65.1121025166407,66.0811029533675,2210303.92642012,0.0,1.0
2016-01-21,84.66,85.28,83.82,84.96,1667082,66.6955910351942,67.1840302797232,66.0338346393808,66.9319326051276,2116109.32491063,0.0,1.0
2016-01-22,85.25,86.185,84.88,85.23,1121778,67.1603961227298,67.8969940156888,66.8689081864787,67.1446400180676,1423928.088888,0.0,1.0
2016-01-25,83.77,85.208,83.03,84.91,2127117,65.9944443777252,67.1273083029392,65.411468505223,66.892542343472,2700054.41776464,0.0,1.0
2016-01-26,85.08,85.49,83.64,84.13,1379544,67.0264692331009,67.3494693786765,65.8920296974208,66.2780542616453,1751123.17361984,0.0,1.0
2016-01-27,84.43,86.05,84.29,85.16,2223109,66.5143958315787,67.7906403092188,66.4041030989431,67.0894936517498,2821901.79318878,0.0,1.0
2016-01-28,87.0,88.23,82.42,85.72,3498476,68.5390552806744,69.5080557174012,64.9309073130251,67.5306645822921,4440787.96758409,0.0,1.0
2016-01-29,88.11,88.28,86.64,87.25,2351848,69.4135190894279,69.5474459790568,68.2554453967544,68.7360065889522,2985316.54925937,0.0,1.0
2016-02-01,89.36,90.32,87.95,88.19,2463421,70.3982756308169,71.1545686546036,69.2874702521301,69.4765435080768,3126941.65570779,0.0,1.0
2016-02-02,89.5,89.93,88.144,88.47,2242831,70.5085683634524,70.8473246136902,69.4403044673536,69.6971289733479,2846935.89955301,0.0,1.0
2016-02-03,88.78,89.84,88.51,89.43,1696849,69.9413485956124,70.7764221427102,69.7286411826723,70.4534219971347,2153894.04472322,0.0,1.0
2016-02-04,88.64,89.64,88.2,88.72,1343103,69.8310558629768,70.618861096088,69.4844215604079,69.8940802816257,1704866.81675853,0.0,1.0
2016-02-05,87.7,89.4,87.4,88.89,1227043,69.0905189438523,70.4297878401413,68.8541773739189,70.0280071712546,1557546.14012167,0.0,1.0
2016-02-08,90.01,90.41,87.38,87.45,2284524,70.9103490323391,71.2254711255836,68.8384212692567,68.8935676355745,2899858.87879668,0.0,1.0
2016-02-09,89.82,90.35,88.36,89.05,1872261,70.760666038048,71.1782028115969,69.6104703977057,70.1540560085524,2376553.13941755,0.0,1.0
2016-02-10,89.75,91.33,89.54,89.82,1085028,70.7055196717302,71.9502519400459,70.5400805727769,70.760666038048,1377279.5031013,0.0,1.0
2016-02-11,88.49,89.1,87.92,89.02,1356081,69.7128850780101,70.1934462702079,69.2638360951367,70.130421851559,1721340.43162491,0.0,1.0
2016-02-12,89.7,89.865,88.77,88.99,1080323,70.6661294100747,70.796117273538,69.9334705432812,70.1067876945657,1371307.21477133,0.0,1.0
2016-02-16,90.39,90.56,89.05,90.0,1013554,71.2097150209214,71.3436419105503,70.1540560085524,70.902470980008,1286554.03315522,0.0,1.0
2016-02-17,91.61,92.4693,90.39,90.59,1506116,72.1708374053171,72.8477984421295,71.2097150209214,71.3672760675436,1911787.2498156,0.0,1.0
2016-02-18,90.49,91.41,90.01,91.41,1111445,71.2884955442325,72.0132763586948,70.9103490323391,72.0132763586948,1410811.90284898,0.0,1.0
2016-02-19,91.03,91.435,90.14,90.58,1181813,71.7139103701126,72.0329714895226,71.0127637126436,71.3593980152125,1500133.47249901,0.0,1.0
2016-02-22,90.35,91.75,90.01,91.75,1004653,71.1782028115969,72.2811301379526,70.9103490323391,72.2811301379526,1275255.55527529,0.0,1.0
2016-02-23,89.91,90.32,88.93,89.73,1126174,71.2908589599318,71.6159535230902,70.5138036626264,71.1481345175696,1420298.56025313,0.583,1.0
2016-02-24,90.67,90.93,89.36,89.64,1116578,71.8934732721279,72.0996307999845,70.8547564971584,71.0767722963885,1408196.35847597,0.0,1.0
2016-02-25,91.94,91.96,90.18,90.66,860944,72.9004735043503,72.9163317757239,71.5049456234752,71.8855441364411,1085798.04156247,0.0,1.0
2016-02-26,90.62,92.0,90.25,92.0,792813,71.853827593694,72.948048318471,71.5604495732827,72.948048318471,999873.165647549,0.0,1.0
2016-02-29,90.89,91.71,90.285,90.49,1052477,72.0679142572373,72.7181033835541,71.5882015481865,71.7507488297657,1327354.00373258,0.0,1.0
2016-03-01,91.86,92.31,91.42,91.71,959043,72.837040418856,73.1938515247615,72.4881584486372,72.7181033835541,1209517.70518662,0.0,1.0
2016-03-02,92.27,92.46,91.29,91.99,944384,73.1621349820144,73.3127885600634,72.3850796847089,72.9401191827842,1191030.19207164,0.0,1.0
2016-03-03,93.36,93.41,92.0,92.2,817556,74.0264107718745,74.0660564503085,72.948048318471,73.1066310322068,1031078.3322349,0.0,1.0
2016-03-04,93.18,93.79,92.72,93.05,681229,73.8836863295123,74.3673636064065,73.5189460879199,73.780607565584,859146.604257138,0.0,1.0
2016-03-07,92.44,93.3,92.05,92.52,982703,73.2969302886898,73.9788359577538,72.987693996905,73.3603633741841,1239357.02303235,0.0,1.0
2016-03-08,92.04,92.61,91.69,91.77,893833,72.9797648612182,73.4317255953652,72.7022451121805,72.7656781976748,1127276.71124243,0.0,1.0
2016-03-09,92.57,93.22,91.96,92.38,889028,73.4000090526181,73.9154028722594,72.9163317757239,73.2493554745691,1121216.78215331,0.0,1.0
2016-03-10,91.95,93.0,91.79,93.0,734735,72.9084026400371,73.74096188715,72.7815364690484,73.74096188715,926626.846888297,0.0,1.0
2016-03-11,92.72,92.96,92.17,92.19,656592,73.5189460879199,73.7092453444029,73.0828436251465,73.09870189652,828075.121849485,0.0,1.0
2016-03-14,92.32,92.82,92.07,92.48,563295,73.2017806604483,73.5982374447878,73.0035522682786,73.328646831437,710411.603799933,0.0,1.0
2016-03-15,92.54,92.74,91.35,92.0,538316,73.3762216455577,73.5348043592935,72.4326544988296,72.948048318471,678908.800737029,0.0,1.0
2016-03-16,92.79,93.12,91.75,92.42,624550,73.5744500377275,73.8361115153916,72.7498199263013,73.2810720173162,787664.664435594,0.0,1.0
2016-03-17,92.64,93.255,92.5,93.01,995412,73.4555130024256,73.9431548471632,73.3445051028105,73.7488910228368,1255385.25170949,0.0,1.0
2016-03-18,90.98,92.785,90.55,92.69,2147473,72.1392764784184,73.5704854698841,71.7983236438864,73.4951586808596,2708331.7587535,0.0,1.0
2016-03-21,90.88,91.1899,90.05,90.7,889437,72.0599851215505,72.3057090364841,71.4018668595469,71.9172606791883,1121732.6012995,0.0,1.0
2016-03-22,89.35,90.89,89.29,90.63,1620198,70.8468273614716,72.0679142572373,70.7992525473508,71.8617567293807,2043347.55262064,0.0,1.0
2016-03-23,89.92,90.38,89.25,89.35,963727,71.2987880956186,71.663528337211,70.7675360046037,70.8468273614716,1215425.03252345,0.0,1.0
2016-03-24,90.07,90.35,89.36,89.4,886057,71.4177251309205,71.6397409301506,70.8547564971584,70.8864730399055,1117469.84160725,0.0,1.0
2016-03-28,90.32,91.0,90.12,90.13,872123,71.6159535230902,72.155134749792,71.4573708093544,71.4652999450412,1099896.67783454,0.0,1.0
2016-03-29,91.86,91.92,90.15,90.2,1284540,72.837040418856,72.8846152329767,71.4811582164148,71.5208038948488,1620025.24706444,0.0,1.0
2016-03-30,91.85,92.04,91.16,92.0,1507065,72.8291112831692,72.9797648612182,72.2820009207806,72.948048318471,1900667.43656653,0.0,1.0
2016-03-31,92.09,92.304,91.3901,91.51,1174473,73.0194105396521,73.1890940433495,72.4644503329337,72.5595206698183,1481211.88284952,0.0,1.0
2016-04-01,93.71,93.77,91.81,91.89,1158472,74.3039305209122,74.3515053350329,72.797394740422,72.8608278259163,1461031.8775727,0.0,1.0
2016-04-04,92.5,94.17,92.33,93.81,978923,73.3445051028105,74.6686707625045,73.2097097961351,74.3832218777801,1234589.79473747,0.0,1.0
2016-04-05,91.34,92.985,91.0803,92.82,1123605,72.4247253631429,73.7290681836199,72.2188057093569,73.5982374447878,1417058.61065272,0.0,1.0
2016-04-06,91.86,92.15,90.8,91.38,1019081,72.837040418856,73.0669853537729,71.9965520360562,72.45644190589,1285235.92009877,0.0,1.0
2016-04-07,91.04,91.565,90.09,91.28,1146618,72.1868512925392,72.6031309160956,71.4335834022941,72.3771505490221,1446081.95053368,0.0,1.0
2016-04-08,91.81,91.82,91.075,91.25,736635,72.797394740422,72.8053238761088,72.2146032674429,72.3533631419618,929023.072750803,0.0,1.0
2016-04-11,91.6,92.4,91.5,91.95,778849,72.6308828909994,73.2652137459426,72.5515915341315,72.9084026400371,982262.166729642,0.0,1.0
2016-04-12,92.14,92.42,91.1233,91.44,522569,73.0590562180861,73.2810720173162,72.2529009928101,72.5040167200108,659049.133022887,0.0,1.0
2016-04-13,92.1,92.33,91.47,92.2,1118144,73.0273396753389,73.2097097961351,72.5278041270711,73.1066310322068,1410171.35305528,0.0,1.0
2016-04-14,92.19,92.75,91.95,92.11,1059836,73.09870189652,73.5427334949803,72.9084026400371,73.0352688110257,1336634.96484951,0.0,1.0
2016-04-15,93.51,93.53,91.8221,92.32,1148295,74.1453478071764,74.1612060785499,72.806988994603,73.2017806604483,1448196.93515022,0.0,1.0
2016-04-18,94.04,94.13,92.93,93.44,967172,74.5655919985763,74.6369542197574,73.6854579373425,74.0898438573688,1219769.76836363,0.0,1.0
2016-04-19,94.56,94.93,93.78,94.13,1429241,74.9779070542893,75.2712850747006,74.3594344707197,74.6369542197574,1802518.02523832,0.0,1.0
2016-04-20,91.59,93.7,91.21,92.9,2543348,72.6229537553126,74.2960013852254,72.3216465992146,73.6616705302822,3207598.02892153,0.0,1.0
2016-04-21,89.78,91.82,89.78,91.45,2113373,71.1877801960036,72.8053238761088,71.1877801960036,72.5119458556976,2665325.81037906,0.0,1.0
2016-04-22,90.55,90.56,89.49,89.88,1296610,71.7983236438864,71.8062527795732,70.9578352610866,71.2670715528715,1635247.58714889,0.0,1.0
2016-04-25,91.37,91.98,90.19,90.42,1634241,72.4485127702032,72.9321900470974,71.512874759162,71.6952448799582,2061058.18408757,0.0,1.0
2016-04-26,89.6,90.0,87.92,88.16,3052674,71.0450557536413,71.362221181113,69.7129609582606,69.9032602147435,3849945.46768276,0.0,1.0
2016-04-27,90.87,91.12,89.39,89.84,2268555,72.0520559858637,72.2502843780335,70.8785439042187,71.2353550101243,2861036.92711343,0.0,1.0
2016-04-28,91.66,92.05,90.22,90.5,1384820,72.6784577051202,72.987693996905,71.5366621662223,71.7586779654525,1746495.52574445,0.0,1.0
2016-04-29,93.11,93.21,91.4001,91.74,1820948,73.8281823797047,73.9074737365727,72.4723794686205,72.7418907906145,2296527.73256692,0.0,1.0
2016-05-02,93.72,93.85,92.86,93.08,1304772,74.311859656599,74.4149384205272,73.629953987535,73.8043949726444,1645541.2689856,0.0,1.0
2016-05-03,92.86,94.54,92.66,93.5,1796402,73.629953987535,74.9620487829158,73.4713712737992,74.1374186714896,2265571.01676636,0.0,1.0
2016-05-04,92.14,92.85,91.85,92.36,1507421,73.0590562180861,73.6220248518482,72.8291112831692,73.2334972031955,1901116.41362288,0.0,1.0
2016-05-05,91.9,92.94,91.644,92.08,1620983,72.8687569616031,73.6933870730293,72.6657710880213,73.0114814039653,2044337.57225331,0.0,1.0
2016-05-06,91.61,91.78,90.21,91.6,1060881,72.6388120266862,72.7736073333616,71.5287330305355,72.6308828909994,1337952.88907389,0.0,1.0
2016-05-09,92.47,92.95,91.7075,91.79,874477,73.3207176957502,73.7013162087161,72.7161210996324,72.7815364690484,1102865.47556104,0.0,1.0
2016-05-10,93.16,93.27,92.56,92.75,740294,73.8678280581387,73.9550485506934,73.3920799169313,73.5427334949803,933637.699293385,0.0,1.0
2016-05-11,92.24,93.38,91.89,92.92,919800,73.138347574954,74.0422690432481,72.8608278259163,73.6775288016557,1160025.55175384,0.0,1.0
2016-05-12,93.16,93.24,92.04,92.45,804466,73.8678280581387,73.931261143633,72.9797648612182,73.3048594243766,1014569.59721375,0.0,1.0
2016-05-13,92.44,93.4,92.37,93.0,929096,73.2969302886898,74.0581273146217,73.2414263388823,73.74096188715,1171749.40207902,0.0,1.0
2016-05-16,92.69,92.89,92.09,92.26,740960,73.4951586808596,73.6537413945954,73.0194105396521,73.1542058463276,934477.639516768,0.0,1.0
2016-05-17,90.7,92.78,90.38,92.35,1104964,71.9172606791883,73.5665209020407,71.663528337211,73.2255680675087,1393549.11259853,0.0,1.0
2016-05-18,89.88,90.94,89.33,90.25,1083379,71.2670715528715,72.1075599356712,70.830969090098,71.5604495732827,1366326.72562896,0.0,1.0
2016-05-19,90.64,90.64,89.17,89.6,1219112,71.8696858650675,71.8696858650675,70.7041029191094,71.0450557536413,1537509.31773182,0.0,1.0
2016-05-20,90.77,91.097,90.345,90.89,1043308,71.9727646289958,72.2320473659538,71.6357763623072,72.0679142572373,1315790.32218873,0.0,1.0
2016-05-23,90.62,91.33,89.98,90.24,869191,72.3160962042338,72.8826866732805,71.8053667673467,72.0128506010821,1089191.65378549,0.583,1.0
2016-05-24,91.34,91.68,90.57,90.72,761169,72.8906668207318,73.1619918340781,72.276195466977,72.3958976787474,953828.240191451,0.0,1.0
2016-05-25,91.36,91.78,90.85,91.44,1484891,72.9066271156345,73.2417933085917,72.4996395956151,72.9704682952454,1860731.2822857,0.0,1.0
2016-05-26,92.15,92.75,91.33,91.47,918398,73.5370587642921,74.0158676113737,72.8826866732805,72.9944087375995,1150853.4216913,0.0,1.0
2016-05-27,92.6,92.93,92.25,92.31,762205,73.8961653996033,74.1595102654982,73.6168602388057,73.6647411235138,955126.461817448,0.0,1.0
2016-05-31,92.85,93.33,91.87,92.75,3257022,74.0956690858873,74.4787161635527,73.313614635654,74.0158676113737,4081405.78836611,0.0,1.0
2016-06-01,93.0,93.53,92.46,93.02,1147672,74.2153712976578,74.6383191125799,73.7844433352843,74.2313315925605,1438158.88991407,0.0,1.0
2016-06-02,92.76,92.94,92.0,92.81,873929,74.0238477588251,74.1674904129496,73.4173565525217,74.0637484960819,1095128.88743797,0.0,1.0
2016-06-03,93.5,93.81,92.75,92.75,1028584,74.6143786702258,74.861763241218,74.0158676113737,74.0158676113737,1288928.56462768,0.0,1.0
2016-06-06,93.29,93.99,92.79,93.5,1084141,74.4467955737472,75.0054058953425,74.0477882011792,74.6143786702258,1358547.57898627,0.0,1.0
2016-06-07,93.21,93.66,93.1,93.36,406796,74.3829543941363,74.7420610294476,74.2951727721714,74.5026566059068,509760.004410218,0.0,1.0
2016-06-08,93.72,93.72,92.3601,93.11,939739,74.7899419141557,74.7899419141557,73.7047216622452,74.3031529196227,1177596.03532103,0.0,1.0
2016-06-09,96.42,96.71,93.54,93.67,2991705,76.9445817260232,77.1760060021127,74.6462992600313,74.7500411768989,3748934.48803349,0.0,1.0
2016-06-10,96.4,97.2,95.34,96.09,1631530,76.9286214311205,77.5670332272294,76.0827258012762,76.6812368601283,2044486.03229974,0.0,1.0
2016-06-13,95.63,96.7076,95.6,96.02,1090408,76.3141500773657,77.1740907667244,76.2902096350116,76.6253758279688,1366400.81733581,0.0,1.0
2016-06-14,96.58,96.81,94.85,95.33,1231597,77.072264085245,77.2558074766263,75.6916985761595,76.0747456538249,1543326.11960691,0.0,1.0
2016-06-15,96.05,96.81,95.51,96.57,2317908,76.6493162703229,77.2558074766263,76.2183883079494,77.0642839377936,2904592.94659357,0.0,1.0
2016-06-16,96.78,96.85,95.77,96.07,1422710,77.2318670342722,77.2877280664318,76.4258721416848,76.6652765652256,1782811.66942266,0.0,1.0
2016-06-17,97.11,97.15,95.54,96.63,2133291,77.4952119001671,77.5271324899726,76.2423287503035,77.1121648225018,2673247.59724353,0.0,1.0
2016-06-20,96.64,97.75,96.58,97.05,1225624,77.1201449699532,78.0059413370543,77.072264085245,77.447331015459,1535841.29550258,0.0,1.0
2016-06-21,97.46,97.55,96.79,96.95,1333941,77.7745170609648,77.846338388027,77.2398471817236,77.3675295409454,1671574.37645152,0.0,1.0
2016-06-22,97.35,97.46,96.9,97.46,1315123,77.6867354389998,77.7745170609648,77.3276288036886,77.7745170609648,1647993.35853838,0.0,1.0
2016-06-23,97.12,97.87,96.56,97.74,1169615,77.5031920476185,78.1017031064706,77.0563037903423,77.9979611896029,1465655.87556971,0.0,1.0
2016-06-24,97.97,98.492,95.448,95.66,1920321,78.1815045809842,78.5980682779452,76.1689113937509,76.3380905197198,2406372.8292044,0.0,1.0
2016-06-27,97.21,97.38,96.41,97.24,1631156,77.5750133746808,77.7106758813539,76.9366015785719,77.5989538170348,2044017.36928031,0.0,1.0
2016-06-28,96.23,97.29,95.46,97.29,1456030,76.7929589244474,77.6388545542916,76.1784875706926,77.6388545542916,1824565.2838804,0.0,1.0
2016-06-29,97.14,97.24,96.24,97.19,1603673,77.5191523425212,77.5989538170348,76.8009390718987,77.559053079778,2009578.15601075,0.0,1.0
2016-06-30,113.49,117.79,97.48,97.55,19899432,90.5666934254965,93.9981568295818,77.7904773558675,77.846338388027,24936170.8180042,0.0,1.0
2016-07-01,111.95,114.59,108.54,112.1,6593467,89.3377507179869,91.4445096451463,86.6165204370728,89.4574529297574,8262337.30665648,0.0,1.0
2016-07-05,110.55,113.11,109.1,110.0,2600691,88.2205300747964,90.2634478223448,87.063408694349,87.7816219649715,3258951.0605552,0.0,1.0
2016-07-06,109.29,111.68,108.7,110.94,4177271,87.2150314959249,89.1222867368002,86.7442027962946,88.5317558253995,5234578.71607065,0.0,1.0
2016-07-07,110.04,110.84,109.0,110.0,2007881,87.813542554777,88.4519543508859,86.9836072198354,87.7816219649715,2516095.11257533,0.0,1.0
2016-07-08,110.7,110.86,109.43,110.43,1113884,88.3402322865668,88.4679146457886,87.326753560244,88.1247683053801,1395818.82012722,0.0,1.0
2016-07-11,110.14,112.63,109.63,110.5,2617627,87.8933440292906,89.8804007446795,87.4863565092712,88.1806293375396,3280173.72605509,0.0,1.0
2016-07-12,108.74,110.55,108.74,110.18,1555235,86.7761233861,88.2205300747964,86.7761233861,87.925264619096,1948880.02944701,0.0,1.0
2016-07-13,108.33,109.59,108.19,108.54,1129534,86.4489373405942,87.4544359194657,86.3372152762752,86.6165204370728,1415429.98658171,0.0,1.0
2016-07-14,108.09,109.733,107.87,108.61,1312715,86.2574138017616,87.5685520280202,86.0818505578316,86.6723814692323,1644975.87043471,0.0,1.0
2016-07-15,110.66,112.0,107.83,108.43,2810039,88.3083116967614,89.3776514552438,86.0499299680262,86.5287388151079,3521287.06534205,0.0,1.0
2016-07-18,109.37,110.94,108.98,110.39,756620,87.2788726755358,88.5317558253995,86.9676469249327,88.0928477155746,948127.844268034,0.0,1.0
2016-07-19,109.34,109.68,108.73,109.38,1158586,87.2549322331817,87.526257246528,86.7681432386487,87.2868528229871,1451835.32893543,0.0,1.0
2016-07-20,109.12,109.49,108.52,109.01,881967,87.0793689892518,87.3746344449521,86.6005601421701,86.9915873672868,1105201.38302655,0.0,1.0
2016-07-21,109.59,109.86,108.58,109.39,1159436,87.4544359194657,87.6698999006525,86.6484410268783,87.2948329704385,1452900.47216139,0.0,1.0
2016-07-22,109.95,110.22,109.38,109.5,961548,87.7417212277147,87.9571852089015,87.2868528229871,87.3826145924035,1204925.10427988,0.0,1.0
2016-07-25,110.98,111.36,110.0,110.32,1584026,88.5636764152049,88.8669220183566,87.7816219649715,88.0369866834151,1984958.31017488,0.0,1.0
2016-07-26,109.54,111.45,109.26,111.0,722709,87.4145351822089,88.9387433454189,87.1910910535708,88.5796367101076,905633.641990837,0.0,1.0
2016-07-27,108.19,109.94,108.14,109.94,1256939,86.3372152762752,87.7337410802634,86.2973145390184,87.7337410802634,1575082.42505672,0.0,1.0
2016-07-28,111.35,112.22,108.41,109.48,2138270,88.8589418709053,89.5532146991737,86.5127785202051,87.3666542975008,2679486.83032831,0.0,1.0
2016-07-29,110.76,111.9136,110.27,111.02,1272093,88.388113171275,89.308702981264,87.9970859461583,88.5955970050104,1594072.04911112,0.0,1.0
2016-08-01,110.89,111.0,108.75,109.16,1541278,88.4918550881427,88.5796367101076,86.7841035335514,87.1112895790572,1931390.3776767,0.0,1.0
2016-08-02,112.17,112.45,109.93,110.63,1609687,89.5133139619169,89.736758090555,87.725760932812,88.2843712544073,2017114.35761185,0.0,1.0
2016-08-03,110.48,112.18,109.95,112.18,961759,88.1646690426369,89.5212941093682,87.7417212277147,89.5212941093682,1205189.51042185,0.0,1.0
2016-08-04,110.72,111.43,110.16,110.71,505188,88.3561925814695,88.9227830505162,87.9093043241933,88.3482124340182,633055.97180894,0.0,1.0
2016-08-05,111.65,111.87,110.51,110.83,835977,89.0983462944461,89.2739095383761,88.1886094849909,88.4439742034345,1047570.86895358,0.0,1.0
2016-08-08,110.69,111.8,109.98,111.63,586931,88.3322521391154,89.2180485062165,87.7656616700688,89.0823859995434,735488.916185248,0.0,1.0
2016-08-09,110.27,111.07,110.25,110.42,720148,87.9970859461583,88.6354977422672,87.9811256512556,88.1167881579287,902424.428106495,0.0,1.0
2016-08-10,111.76,112.1,110.44,110.44,582147,89.1861279164111,89.4574529297574,88.1327484528314,88.1327484528314,729494.039487594,0.0,1.0
2016-08-11,112.04,112.75,111.07,112.0,1281558,89.4095720450492,89.9761625140958,88.6354977422672,89.3776514552438,1605932.73220963,0.0,1.0
2016-08-12,111.47,112.502,111.47,111.81,708161,88.9547036403216,89.7782548573021,88.9547036403216,89.2260286536679,887403.402401067,0.0,1.0
2016-08-15,111.82,112.75,111.04,111.41,1116101,89.2340088011192,89.9761625140958,88.6115572999131,88.9068227556134,1398596.96428246,0.0,1.0
2016-08-16,111.5,111.86,110.92,111.35,1072519,88.9786440826757,89.2659293909247,88.5157955304967,88.8589418709053,1343983.93831317,0.0,1.0
2016-08-17,113.43,113.74,111.43,111.69,1415583,90.5188125407884,90.7661971117806,88.9227830505162,89.1302668842516,1773880.75675039,0.0,1.0
2016-08-18,113.07,113.88,112.18,113.59,815159,90.2315272325394,90.8779191760996,89.5212941093682,90.6464949000102,1021483.63168524,0.0,1.0
2016-08-19,113.62,114.12,112.38,112.93,2541003,90.6704353423642,91.0694427149323,89.6808970583955,90.1198051682203,3184155.45011843,0.0,1.0
2016-08-22,113.89,114.16,113.18,113.38,818048,90.885899323551,91.1013633047377,90.3193088545044,90.4789118035316,1025103.86554384,0.0,1.0
2016-08-23,113.06,113.91,112.7,113.31,1145577,90.7167201975821,91.3987404714893,90.4278645521626,90.9173143957901,1427729.47851186,0.618,1.0
2016-08-24,110.89,112.78,110.89,112.78,1744956,88.9755625571368,90.4920546955892,88.9755625571368,90.4920546955892,2174733.88511304,0.0,1.0
2016-08-25,111.0,112.05,110.7,110.9,656341,89.0638240043483,89.9063196368218,88.8231109664987,88.9835863250651,817995.991239306,0.0,1.0
2016-08-26,110.88,112.4,110.64,111.18,607288,88.9675387892084,90.187151514313,88.7749683589288,89.208251827058,756861.371646349,0.0,1.0
2016-08-29,111.67,112.0,110.58,110.58,1736531,89.6014164555457,89.8662007971802,88.7268257513588,88.7268257513588,2164233.83068067,0.0,1.0
2016-08-30,99.65,100.24,98.75,99.25,7954733,79.9568474057055,80.4302497134763,79.2347082921567,79.6358966885727,9913961.95785273,0.0,1.0
2016-08-31,99.89,101.139,99.5,99.95,3255298,80.1494178359851,81.1515864502322,79.8364908867807,80.197560443555,4057068.98439886,0.0,1.0
2016-09-01,99.54,100.4499,99.43,100.06,1189256,79.8685859584939,80.5986686022917,79.7803245112824,80.2858218907666,1482166.49661882,0.0,1.0
2016-09-02,99.3,100.2603,99.17,100.0,2461281,79.6760155282143,80.4465379623708,79.5717065451461,80.2376792831966,3067487.77131624,0.0,1.0
2016-09-06,99.79,99.89,99.13,99.63,1371433,80.0691801567019,80.1494178359851,79.5396114734328,79.9407998698488,1709213.19291846,0.0,1.0
2016-09-07,99.13,99.77,98.86,99.64,1439316,79.5396114734328,80.0531326208453,79.3229697393682,79.9488236377771,1793815.58995491,0.0,1.0
2016-09-08,98.09,99.19,98.0,99.05,1151178,78.7051396088876,79.5877540810027,78.6329256975327,79.4754213300063,1434709.98947633,0.0,1.0
2016-09-09,96.18,97.9,96.16,97.79,1457524,77.1725999345785,78.5526880182495,77.1565523987219,78.464426571038,1816508.17050143,0.0,1.0
2016-09-12,97.48,97.77,95.8,96.58,1565545,78.2156897652601,78.4483790351814,76.8676967533024,77.4935506517113,1951134.44704009,0.0,1.0
2016-09-13,96.01,97.27,95.98,97.25,1451060,77.0361958797971,78.0471906387654,77.0121245760121,78.0311431029087,1808452.10499985,0.0,1.0
2016-09-14,95.98,96.55,95.66,96.44,1242602,77.0121245760121,77.4694793479264,76.7553640023059,77.3812179007148,1548651.47035755,0.0,1.0
2016-09-15,96.01,96.34,95.22,95.6,1147129,77.0361958797971,77.3009802214316,76.4023182134598,76.707221394736,1429663.73186248,0.0,1.0
2016-09-16,95.48,96.63,95.32,96.08,1350679,76.6109361795962,77.5336694913529,76.482555892743,77.0923622552953,1683347.53954288,0.0,1.0
2016-09-19,95.45,96.21,95.26,95.89,1282636,76.5868648758112,77.1966712383635,76.4344132851731,76.9399106646573,1598545.73494452,0.0,1.0
2016-09-20,95.52,96.0,95.41,95.51,1227431,76.6430312513094,77.0281721118688,76.5547698040979,76.6350074833811,1529743.89459573,0.0,1.0
2016-09-21,96.36,96.629,95.13,95.4,1062668,77.3170277572883,77.5328671145601,76.330104302105,76.5467460361696,1324400.21881658,0.0,1.0
2016-09-22,96.16,96.99,95.63,96.36,947357,77.1565523987219,77.8225251367724,76.7312926985209,77.3170277572883,1180688.43523793,0.0,1.0
2016-09-23,95.85,97.72,94.77,95.79,3847840,76.907815592944,78.4082601955398,76.0412486566855,76.8596729853741,4795552.45661973,0.0,1.0
2016-09-26,95.33,96.17,95.22,95.46,859279,76.4905796606714,77.1645761666502,76.4023182134598,76.5948886437395,1070917.06499536,0.0,1.0
2016-09-27,94.7,95.86,94.45,95.75,1437677,75.9850822811872,76.9158393608723,75.7844880829792,76.8275779136608,1791772.90874249,0.0,1.0
2016-09-28,95.13,95.41,94.58,94.98,722681,76.330104302105,76.5547698040979,75.8887970660474,76.2097477831802,900675.351600483,0.0,1.0
2016-09-29,94.64,96.0,94.61,95.36,976256,75.9369396736173,77.0281721118688,75.9128683698323,76.5146509644563,1216705.17981251,0.0,1.0
2016-09-30,95.6,96.23,94.69,94.96,956080,76.707221394736,77.2127187742201,75.9770585132589,76.1937002473235,1191559.88625436,0.0,1.0
2016-10-03,95.41,95.61,94.88,95.3,910743,76.5547698040979,76.7152451626643,76.129510103897,76.4665083568864,1135056.507287,0.0,1.0
2016-10-04,95.03,95.82,94.85,95.22,1199567,76.2498666228218,76.883744289159,76.105438800112,76.4023182134598,1495017.06768732,0.0,1.0
2016-10-05,94.71,95.27,94.52,95.01,2303295,75.9931060491155,76.4424370531014,75.8406544584775,76.2338190869651,2870590.25208168,0.0,1.0
2016-10-06,95.11,95.57,94.46,94.46,1569737,76.3140567662483,76.683150090951,75.7925118509075,75.7925118509075,1956358.9251624,0.0,1.0
2016-10-07,95.21,95.52,94.28,95.36,1229196,76.3942944455315,76.6430312513094,75.6480840281978,76.5146509644563,1531943.60926316,0.0,1.0
2016-10-10,95.59,96.54,95.21,95.21,754425,76.6991976268077,77.461455579998,76.3942944455315,76.3942944455315,940237.811885458,0.0,1.0
2016-10-11,94.63,95.8995,94.34,95.74,719769,75.928915905689,76.9475332441892,75.6962266357677,76.8195541457325,897046.133973535,0.0,1.0
2016-10-12,94.95,95.23,94.6,94.69,688445,76.1856764793952,76.4103419813882,75.904844601904,75.9770585132589,858007.118538602,0.0,1.0
2016-10-13,95.65,95.91,94.2,94.64,1022246,76.7473402343776,76.9559582005139,75.5838938847712,75.9369396736173,1274022.39089195,0.0,1.0
2016-10-14,96.43,97.18,95.94,95.95,1566730,77.3731941327865,77.9749767274105,76.9800295042989,76.9880532722272,1952611.30929556,0.0,1.0
2016-10-17,96.74,96.76,95.98,96.4,749557,77.6219309385644,77.6379784744211,77.0121245760121,77.3491228290016,934170.836814036,0.0,1.0
2016-10-18,96.31,97.4,96.24,97.24,776468,77.2769089176467,78.1514996218335,77.2207425421484,78.0231193349804,967709.942431757,0.0,1.0
2016-10-19,95.63,96.32,95.08,96.2,696960,76.7312926985209,77.284932685575,76.2899854624634,77.1886474704352,868619.339724545,0.0,1.0
2016-10-20,95.12,95.8,95.01,95.69,753061,76.3220805341766,76.8676967533024,76.2338190869651,76.7794353060909,938537.862420089,0.0,1.0
2016-10-21,95.36,95.39,94.03,95.02,1112674,76.5146509644563,76.5387222682413,75.4474898299898,76.2418428548934,1386722.55970022,0.0,1.0
2016-10-24,95.29,96.0,94.98,95.7,648160,76.4584845889581,77.0281721118688,76.2097477831802,76.7874590740192,807800.033338872,0.0,1.0
2016-10-25,95.81,95.86,94.98,95.5,703597,76.8757205212307,76.9158393608723,76.2097477831802,76.6269837154528,876891.014652448,0.0,1.0
2016-10-26,96.15,96.52,95.4,95.9,775768,77.1485286307936,77.4454080441414,76.5467460361696,76.9479344325856,966837.534348356,0.0,1.0
2016-10-27,95.51,97.56,95.34,96.68,2422827,76.6350074833811,78.2798799086867,76.4986034285997,77.5737883309945,3019562.65640323,0.0,1.0
2016-10-28,102.4,103.36,97.7,97.7,4346714,82.1633835859934,82.9336653071121,78.3922126596831,78.3922126596831,5417297.75690345,0.0,1.0
2016-10-31,102.46,103.04,101.46,102.44,1724933,82.2115261935633,82.6769047334058,81.4091494007313,82.1954786577066,2149779.27503598,0.0,1.0
2016-11-01,101.99,102.6,101.45,102.6,1138662,81.8344091009322,82.3238589445597,81.401125632803,82.3238589445597,1419111.33294512,0.0,1.0
2016-11-02,101.84,102.44,101.16,101.9,1054999,81.7140525820075,82.1954786577066,81.1684363628817,81.7621951895774,1314842.36511429,0.0,1.0
2016-11-03,100.68,101.83,100.39,101.72,836082,80.7832955023224,81.7060288140791,80.5506062324011,81.6177673668676,1042006.70740871,0.0,1.0
2016-11-04,100.0,101.06,99.79,100.8,853161,80.2376792831966,81.0881986835985,80.0691801567019,80.8795807174622,1063292.21834644,0.0,1.0
2016-11-07,101.6,101.71,100.45,100.56,1830812,81.5214821517278,81.6097435989393,80.598748839971,80.6870102871825,2281735.98283943,0.0,1.0
2016-11-08,101.19,102.95,101.17,101.66,1240886,81.1925076666667,82.6046908220509,81.17646013081,81.5696247592977,1546512.82425596,0.0,1.0
2016-11-09,100.46,101.02,98.3,99.32,1354945,80.6067726078993,81.0561036118852,78.8736387353823,79.6920630640709,1688664.24366258,0.0,1.0
2016-11-10,97.27,100.22,96.93,100.22,2392999,78.0471906387654,80.4142021776197,77.7743825292025,80.4142021776197,2982388.10167225,0.0,1.0
2016-11-11,97.25,98.35,96.26,97.18,779002,78.0311431029087,78.9137575750239,77.2367900780051,77.9749767274105,970868.059693669,0.0,1.0
2016-11-14,98.92,99.14,96.5,97.12,1484856,79.3711123469381,79.5476352413611,77.4293605082848,77.9268341198406,1850571.96726645,0.0,1.0
2016-11-15,99.13,99.86,98.71,98.93,1202082,79.5396114734328,80.1253465322002,79.2026132204434,79.3791361148664,1498151.50530125,0.0,1.0
2016-11-16,99.3,100.1,99.05,99.2,942748,79.6760155282143,80.3179169624798,79.4754213300063,79.5957778489311,1174944.25115736,0.0,1.0
2016-11-17,99.16,100.02,98.19,99.09,1351032,79.5636827772178,80.2537268190533,78.7853772881708,79.5075164017196,1683787.48247637,0.0,1.0
2016-11-18,98.56,99.63,97.91,98.96,1218231,79.0822567015186,79.9407998698488,78.5607117861778,79.4032074186514,1518277.95978531,0.0,1.0
2016-11-21,97.79,98.36,96.69,97.47,1232846,78.9602954290082,79.4205405296783,78.0721031294692,78.7019122145968,1526843.45575167,0.618,1.0
2016-11-22,97.72,98.28,97.52,98.14,1033683,78.9037741008557,79.3559447260755,78.7422845918486,79.2429020697705,1280185.94688368,0.0,1.0
2016-11-23,97.16,97.8836,96.39,97.44,1083563,78.4516034756359,79.0358725192235,77.8298688659586,78.6776887882458,1341960.85759669,0.0,1.0
2016-11-25,97.73,97.98,97.05,97.68,564405,78.911848576306,79.1137104625649,78.362784245682,78.8714761990543,698998.967140685,0.0,1.0
2016-11-28,97.84,98.48,97.5,97.65,931433,79.0006678062599,79.5174342350825,78.7261356409479,78.8472527727032,1153552.33380418,0.0,1.0
2016-11-29,98.13,98.72,97.06,97.77,1040336,79.2348275943202,79.711221645891,78.3708587211323,78.9441464781074,1288425.49141002,0.0,1.0
2016-11-30,96.64,98.0,96.53,97.45,4423795,78.0317307522175,79.1298594134656,77.9429115222636,78.6857632636961,5478739.79826919,0.0,1.0
2016-12-01,96.28,97.34,95.68,96.5,1090123,77.7410496360047,78.5969440337422,77.2565811089835,77.9186880959125,1350085.22436248,0.0,1.0
2016-12-02,97.08,97.64,96.2,96.58,825619,78.387007672033,78.8391782972528,77.6764538324019,77.9832838995154,1022504.81170742,0.0,1.0
2016-12-05,97.89,98.144,96.46,96.95,706474,79.0410401835117,79.2461318599507,77.8863901941111,78.2820394911784,874947.23879439,0.0,1.0
2016-12-06,98.49,98.7,97.51,98.08,1279844,79.5255087105329,79.6950726949903,78.7342101163982,79.1944552170684,1585049.09435813,0.0,1.0
2016-12-07,99.16,99.29,97.66,98.55,883536,80.0664985657066,80.1714667465612,78.8553272481535,79.573955563235,1094233.31017906,0.0,1.0
2016-12-08,98.44,99.48,98.29,99.08,947204,79.4851363332811,80.3248817801179,79.3640192015258,80.0019027621038,1173084.25274674,0.0,1.0
2016-12-09,100.3,100.69,98.12,98.43,1725051,80.9869887670469,81.3018933096107,79.2267531188698,79.4770618578308,2136424.84964698,0.0,1.0
2016-12-12,101.1,101.74,100.04,100.25,823911,81.6329468030752,82.1497132318978,80.7770524053377,80.9466163897951,1020389.50401901,0.0,1.0
2016-12-13,100.89,101.96,100.52,101.18,696440,81.4633828186178,82.3273516918056,81.1646272269547,81.697542606678,862520.425360261,0.0,1.0
2016-12-14,99.99,101.47,99.6,101.12,731565,80.7366800280859,81.9317023947383,80.4217754855221,81.6490957539759,906021.703202975,0.0,1.0
2016-12-15,100.71,101.06,98.85,100.1,1377677,81.3180422605114,81.6006489012738,79.8161898267456,80.8254992580398,1706212.38304671,0.0,1.0
2016-12-16,101.16,101.62,100.11,100.91,925897,81.6813936557773,82.0528195264936,80.8335737334902,81.4795317695185,1146696.16087501,0.0,1.0
2016-12-19,101.46,101.54,100.62,101.3,566671,81.9236279192879,81.9882237228908,81.2453719814582,81.7944363120823,701805.341392403,0.0,1.0
2016-12-20,102.61,102.8,100.65,100.69,928410,82.8521925960786,83.0056076296353,81.2695954078093,81.3018933096107,1149808.43735099,0.0,1.0
2016-12-21,103.17,104.03,102.64,102.97,1002871,83.3043632212984,83.9987681100288,82.8764160224297,83.1428737122913,1242026.19249536,0.0,1.0
2016-12-22,104.44,105.27,103.4,103.5,1505306,84.3298216034933,85.0000030658727,83.4900761566565,83.5708209111601,1864277.14005134,0.0,1.0
2016-12-23,103.62,104.5,103.31,104.41,581534,83.6677146165643,84.3782684561954,83.4174058776033,84.3055981771422,720212.729081406,0.0,1.0
2016-12-27,103.8,104.04,103.5,103.57,362305,83.8130551746707,84.0068425854792,83.5708209111601,83.6273422393125,448704.070286241,0.0,1.0
2016-12-28,103.15,103.7,102.89,103.7,467134,83.2882142703977,83.7323104201671,83.0782779086885,83.7323104201671,578531.698897594,0.0,1.0
2016-12-29,103.99,104.2,103.0696,103.07,625130,83.9664702082274,84.1360341926848,83.2232954877768,83.2236184667949,774205.090898656,0.0,1.0
2016-12-30,103.43,103.85,102.51,103.58,732968,83.5142995830076,83.8534275519224,82.7714478415751,83.6354167147629,907759.277375596,0.0,1.0
2017-01-03,103.92,104.4,103.26,103.84,686290,83.9099488800749,84.2975237016919,83.3770335003516,83.8453530764721,849949.949343079,0.0,1.0
2017-01-04,104.12,104.7,103.84,104.15,844226,84.071438389082,84.5397579652025,83.8453530764721,84.0956618154331,1045549.03311153,0.0,1.0
2017-01-05,103.45,104.26,103.01,103.12,1581821,83.5304485339083,84.1844810453869,83.1751716140927,83.2639908440466,1959038.7136922,0.0,1.0
2017-01-06,104.51,105.225,103.71,104.45,916500,84.3863429316458,84.9636679263461,83.7403848956175,84.3378960789437,1135058.25317713,0.0,1.0
2017-01-09,103.89,104.73,103.54,104.51,890189,83.8857254537239,84.5639813915536,83.6031188129615,84.3863429316458,1102472.8547054,0.0,1.0
2017-01-10,104.83,105.14,103.8521,104.38,1126110,84.6447261460571,84.8950348850181,83.855123191767,84.2813747507912,1394654.06381374,0.0,1.0
2017-01-11,104.95,105.59,104.41,104.48,940975,84.7416198514614,85.258386280284,84.3055981771422,84.3621195052947,1165369.81973088,0.0,1.0
2017-01-12,104.68,105.48,104.31,104.74,763127,84.5236090143018,85.1695670503301,84.2248534226387,84.5720558670039,945110.310498966,0.0,1.0
2017-01-13,104.85,105.24,104.35,104.59,679908,84.6608750969578,84.9757796395216,84.2571513244401,84.4509387352486,842046.030334048,0.0,1.0
2017-01-17,105.17,105.41,104.42,104.82,902355,84.9192583113691,85.1130457221776,84.3136726525926,84.6366516706067,1117540.0873384,0.0,1.0
2017-01-18,105.65,106.28,104.97,105.23,1184670,85.3068331329861,85.8155250863584,84.7577688023621,84.9677051640712,1467178.8988449,0.0,1.0
2017-01-19,105.22,105.7,104.85,105.64,462958,84.9596306886209,85.3472055102379,84.6608750969578,85.2987586575357,573359.845907667,0.0,1.0
2017-01-20,105.57,106.2,104.97,105.79,614771,85.2422373293833,85.7509292827555,84.7577688023621,85.4198757892911,761375.774537868,0.0,1.0
2017-01-23,105.3,105.64,104.975,105.56,696101,85.0242264922237,85.2987586575357,84.7618060400872,85.2341628539329,862100.583845993,0.0,1.0
2017-01-24,106.52,107.25,105.13,105.44,849684,86.0093124971669,86.5987492050427,84.8869604095677,85.1372691485287,1052308.6053383,0.0,1.0
2017-01-25,106.3,106.8,106.0,106.6,699751,85.8316740372591,86.2353978097768,85.5894397737485,86.0739083007697,866621.001330004,0.0,1.0
2017-01-26,105.67,106.2,105.56,105.97,767207,85.3229820838868,85.7509292827555,85.2341628539329,85.5652163473974,950163.270316711,0.0,1.0
2017-01-27,105.51,106.02,104.6,105.98,1035277,85.1937904766811,85.6055887246492,84.459013210699,85.5732908228478,1282160.06893012,0.0,1.0
2017-01-30,105.07,106.09,104.55,105.79,1321827,84.8385135568656,85.6621100528017,84.4186408334472,85.4198757892911,1637043.80318861,0.0,1.0
2017-01-31,105.47,106.3,105.0501,105.79,1702805,85.1614925748797,85.8316740372591,84.8224453507194,85.4198757892911,2108873.83393484,0.0,1.0
2017-02-01,105.12,105.94,104.51,105.29,1233994,84.8788859341174,85.5409929210464,84.3863429316458,85.0161520167734,1528265.21993569,0.0,1.0
2017-02-02,105.59,106.07,104.92,105.46,1520776,85.258386280284,85.645961101901,84.7173964251103,85.1534180994294,1883436.27936028,0.0,1.0
2017-02-03,106.98,107.44,101.61,103.6,2708100,86.3807383678831,86.7521642385994,82.0447450510432,83.6515656656636,3353902.07902781,0.0,1.0
2017-02-06,107.41,107.7,106.3212,107.0,1095055,86.7279408122483,86.9621006003086,85.8487919252138,86.3968873187838,1356193.36108334,0.0,1.0
2017-02-07,107.19,108.06,107.06,107.45,1447611,86.5503023523406,87.2527817165213,86.445334171486,86.7602387140497,1792823.58204037,0.0,1.0
2017-02-08,106.98,107.5,106.71,107.0,893758,86.3807383678831,86.8006110913015,86.1627275307236,86.3968873187838,1106892.95607538,0.0,1.0
2017-02-09,108.11,109.58,107.23,107.23,1935487,87.2931540937731,88.4801019849751,86.582600254142,86.582600254142,2397043.63695258,0.0,1.0
2017-02-10,107.62,108.61,107.44,108.24,979445,86.8975047967058,87.6968778662908,86.7521642385994,87.3981222746277,1213013.78154181,0.0,1.0
2017-02-13,108.21,108.4,107.32,107.5,654517,87.3738988482766,87.5273138818334,86.6552705331952,86.8006110913015,810600.024762395,0.0,1.0
2017-02-14,108.34,108.4,107.44,107.99,686518,87.4788670291312,87.5273138818334,86.7521642385994,87.1962603883688,850232.320627012,0.0,1.0
2017-02-15,108.8,109.08,107.68,108.01,1058125,87.8502928998475,88.0763782124574,86.9459516494079,87.2124093392696,1310456.64390949,0.0,1.0
2017-02-16,107.65,109.57,107.36,109.23,1465139,86.9217282230568,88.4720275095247,86.6875684349966,88.1974953442127,1814531.49372797,0.0,1.0
2017-02-17,107.25,107.76,106.51,106.83,1749503,86.5987492050427,87.0105474530107,86.0012380217165,86.2596212361278,2166707.93137823,0.0,1.0
2017-02-21,108.48,108.87,107.12,107.5,1335128,87.5919096854362,87.906814228,86.4937810241881,86.8006110913015,1653516.69988857,0.0,1.0
2017-02-22,107.95,108.16,107.58,107.79,839770,87.6629650693993,87.8334997860697,87.3624991400276,87.533033856698,1034110.25885599,0.618,1.0
2017-02-23,108.65,109.31,107.97,108.09,880584,88.2314141249674,88.7673803773602,87.6792064709869,87.7766548805129,1084369.46805011,0.0,1.0
2017-02-24,108.9,108.99,108.18,108.7,1055640,88.4344316448132,88.5075179519576,87.8497411876574,88.2720176289366,1299937.07045826,0.0,1.0
2017-02-27,107.8,109.0,107.73,108.69,744433,87.5411545574918,88.5156386527515,87.484309651935,88.2638969281427,916710.292497875,0.0,1.0
2017-02-28,108.35,109.09,108.12,108.18,1553608,87.9877931011525,88.588724959896,87.8010169828944,87.8497411876574,1913145.23148092,0.0,1.0
2017-03-01,109.4,109.9,107.82,108.6,1708971,88.8404666845047,89.2465017241962,87.5573959590795,88.1908106209982,2104462.46375481,0.0,1.0
2017-03-02,109.13,109.66,108.58,109.58,1059419,88.6212077630713,89.0516049051443,88.1745692194106,88.9866392987936,1304590.60972284,0.0,1.0
2017-03-03,108.66,109.11,108.09,108.79,883788,88.2395348257612,88.6049663614836,87.7766548805129,88.345103936081,1088314.94034535,0.0,1.0
2017-03-06,108.6,108.71,107.89,107.97,775203,88.1908106209982,88.2801383297304,87.6142408646363,87.6792064709869,954601.111013658,0.0,1.0
2017-03-07,108.15,108.88,108.08,108.67,803242,87.8253790852759,88.4181902432255,87.7685341797191,88.2476555265551,989128.919280282,0.0,1.0
2017-03-08,108.57,108.75,107.32,108.01,1696757,88.1664485186168,88.3126211329057,87.151360919388,87.7116892741623,2089421.88990522,0.0,1.0
2017-03-09,109.36,109.55,108.28,108.8,993657,88.8079838813294,88.9622771964121,87.9309481955957,88.3532246368749,1223609.9140051,0.0,1.0
2017-03-10,108.93,109.85,108.72,109.8,735630,88.4587937471947,89.2058982202271,88.2882590305242,89.1652947162579,905870.095052492,0.0,1.0
2017-03-13,108.7,108.93,108.38,108.64,768833,88.2720176289366,88.4587937471947,88.012155203534,88.2232934241736,946756.960414192,0.0,1.0
2017-03-14,108.52,108.855,108.28,108.7,679388,88.1258450146476,88.3978884912409,87.9309481955957,88.2720176289366,836612.52550538,0.0,1.0
2017-03-15,109.29,109.56,108.53,108.61,857571,88.7511389757726,88.970397897206,88.1339657154414,88.1989313217921,1056030.78080592,0.0,1.0
2017-03-16,109.47,109.5,108.5,109.23,604342,88.8973115900615,88.921673692443,88.10960361306,88.7024147710096,744199.318929643,0.0,1.0
2017-03-17,109.01,109.76,108.96,109.76,1361844,88.5237593535453,89.1328119130826,88.4831558495761,89.1328119130826,1677003.05007499,0.0,1.0
2017-03-20,108.85,109.17,108.49,109.01,946504,88.393828140844,88.6536905662466,88.1014829122661,88.5237593535453,1165544.72825682,0.0,1.0
2017-03-21,108.11,108.93,107.98,108.42,1196582,87.7928962821006,88.4587937471947,87.6873271717808,88.0446380067093,1473495.98314112,0.0,1.0
2017-03-22,107.94,108.71,107.12,108.4,1173764,87.6548443686055,88.2801383297304,86.9889469035114,88.0283966051217,1445397.4229561,0.0,1.0
2017-03-23,108.1,108.735,107.65,107.92,707552,87.7847755813067,88.300440081715,87.4193440455844,87.6386029670178,871294.261374034,0.0,1.0
2017-03-24,107.98,108.62,107.48,108.38,794527,87.6873271717808,88.2070520225859,87.2812921320893,88.012155203534,978397.086866728,0.0,1.0
2017-03-27,108.26,108.53,107.45,107.66,854412,87.914706794008,88.1339657154414,87.2569300297078,87.4274647463782,1052140.72244741,0.0,1.0
2017-03-28,109.15,109.9,107.72,108.03,1338894,88.6374491646589,89.2465017241962,87.4761889511412,87.7279306757499,1648741.94234223,0.0,1.0
2017-03-29,109.61,109.73,108.68,109.1,792894,89.0110014011751,89.1084498107011,88.2557762273489,88.5968456606898,976386.176673804,0.0,1.0
2017-03-30,108.9,109.615,108.54,109.39,933402,88.4344316448132,89.015061751572,88.1420864162353,88.8323459837109,1149410.65272241,0.0,1.0
2017-03-31,109.25,109.68,108.25,108.89,1034433,88.7186561725972,89.067846306732,87.9065860932142,88.4263109440193,1273822.32920821,0.0,1.0
2017-04-03,108.92,109.33,108.66,108.93,1008205,88.4506730464008,88.7836217789479,88.2395348257612,88.4587937471947,1241524.6240398,0.0,1.0
2017-04-04,108.39,108.55,107.74,108.43,935417,88.0202759043278,88.1502071170291,87.4924303527288,88.0527587075031,1151891.96566714,0.0,1.0
2017-04-05,109.07,109.8,108.23,108.52,912700,88.5724835583083,89.1652947162579,87.8903446916265,88.1258450146476,1123917.77898456,0.0,1.0
2017-04-06,108.88,109.27,108.52,109.07,535534,88.4181902432255,88.7348975741849,88.1258450146476,88.5724835583083,659467.715405627,0.0,1.0
2017-04-07,109.52,109.8,108.61,109.02,961085,88.9379150940307,89.1652947162579,88.1989313217921,88.5318800543391,1183500.07517845,0.0,1.0
2017-04-10,108.32,109.79,108.04,109.62,1426049,87.963430998771,89.1571740154641,87.7360513765438,89.019122101969,1756066.42358184,0.0,1.0
2017-04-11,108.41,108.48,107.77,108.13,737166,88.0365173059155,88.0933622114723,87.5167924551103,87.8091376836882,907761.55742624,0.0,1.0
2017-04-12,109.05,109.1,108.02,108.44,596112,88.5562421567206,88.5968456606898,87.7198099749561,88.060879408297,734064.725611967,0.0,1.0
2017-04-13,108.2,108.96,108.15,108.95,571882,87.865982589245,88.4831558495761,87.8253790852759,88.4750351487823,704227.39923441,0.0,1.0
2017-04-17,108.7,108.85,108.17,108.31,557401,88.2720176289366,88.393828140844,87.8416204868635,87.9553102979772,686395.194394402,0.0,1.0
2017-04-18,109.47,110.0,108.63,108.71,857363,88.8973115900615,89.3277087321345,88.2151727233798,88.2801383297304,1055774.64527614,0.0,1.0
2017-04-19,108.63,109.78,108.36,109.56,656399,88.2151727233798,89.1490533146703,87.9959138019463,88.970397897206,808303.39236078,0.0,1.0
2017-04-20,108.8,109.09,108.09,108.74,940267,88.3532246368749,88.588724959896,87.7766548805129,88.3045004321119,1157864.35662591,0.0,1.0
2017-04-21,107.4,108.74,107.38,108.6,1075170,87.2163265257386,88.3045004321119,87.2000851241509,88.1908106209982,1323986.71899948,0.0,1.0
2017-04-24,108.44,108.62,107.64,107.64,864822,88.060879408297,88.2070520225859,87.4112233447905,87.4112233447905,1064959.8131445,0.0,1.0
2017-04-25,108.46,108.89,108.29,108.54,879404,88.0771208098846,88.4263109440193,87.9390688963895,88.1420864162353,1082916.39148695,0.0,1.0
2017-04-26,107.5,108.71,106.51,108.62,1787443,87.2975335336769,88.2801383297304,86.4935841550877,88.2070520225859,2201094.518047,0.0,1.0
2017-04-27,107.38,108.49,107.24,107.79,897532,87.2000851241509,88.1014829122661,87.0863953130373,87.533033856698,1105239.58804379,0.0,1.0
2017-04-28,108.2,108.26,106.84,106.99,1064229,87.865982589245,87.914706794008,86.7615672812841,86.8833777931916,1310513.74384897,0.0,1.0
2017-05-01,107.05,108.2,107.05,108.0,893711,86.9321019979545,87.865982589245,86.9321019979545,87.7035685733684,1100534.32910493,0.0,1.0
2017-05-02,107.06,107.425,106.71,107.12,879892,86.9402226987484,87.2366282777232,86.6559981709643,86.9889469035114,1083517.32484527,0.0,1.0
2017-05-03,106.74,107.02,106.0,106.82,1230106,86.6803602733458,86.9077398955731,86.0794284146023,86.7453258796964,1514778.13458483,0.0,1.0
2017-05-04,107.28,108.15,106.7,107.39,1136872,87.1188781162126,87.8253790852759,86.6478774701705,87.2082058249448,1399967.84620328,0.0,1.0
2017-05-05,107.55,107.65,107.197,107.65,682463,87.3381370376461,87.4193440455844,87.0514762996239,87.4193440455844,840399.144515325,0.0,1.0
2017-05-08,107.0,107.4868,106.79,107.39,1341684,86.8914984939854,87.2868142086291,86.720963777315,87.2082058249448,1652177.60641954,0.0,1.0
2017-05-09,106.41,107.28,106.15,106.97,729638,86.4123771471494,87.1188781162126,86.2012389265098,86.8671363916039,898491.421521567,0.0,1.0
2017-05-10,106.63,107.12,106.18,106.44,788596,86.5910325646137,86.9889469035114,86.2256010288913,86.4367392495309,971093.530005593,0.0,1.0
2017-05-11,106.55,106.74,106.02,106.33,766741,86.526066958263,86.6803602733458,86.09566981619,86.3474115407988,944180.828066613,0.0,1.0
2017-05-12,107.07,107.23,106.43,106.45,582865,86.9483433995422,87.0782746122435,86.4286185487371,86.4448599503247,717752.094059202,0.0,1.0
2017-05-15,107.85,107.99,106.8,106.99,798678,87.581758061461,87.6954478725746,86.7290844781088,86.8833777931916,983508.71467495,0.0,1.0
2017-05-16,107.21,108.0,107.08,107.99,591998,87.0620332106558,87.7035685733684,86.956464100336,87.6954478725746,728998.660373945,0.0,1.0
2017-05-17,108.77,109.65,106.73,106.89,1247781,88.3288625344934,89.0434842043505,86.672239572552,86.8021707852533,1536543.49751192,0.0,1.0
2017-05-18,110.76,111.18,108.26,108.7,1760980,89.9448819924656,90.2859514258065,87.914706794008,88.2720176289366,2168507.42898677,0.0,1.0
2017-05-19,111.98,112.1525,110.08,110.76,1568672,90.9356074893129,91.0756895780065,89.3926743384852,89.9448819924656,1931695.3546568,0.0,1.0
2017-05-22,112.77,113.36,111.85,111.85,1356896,91.5771428520255,92.0562641988615,90.8300383789931,90.8300383789931,1670909.97987622,0.0,1.0
2017-05-23,113.14,113.82,112.16,112.39,1253654,92.379468090456,92.934692045746,91.5792923901851,91.7670887280038,1535388.93968425,0.618,1.0
2017-05-24,114.36,114.47,113.04,113.1,1200296,93.3756051867116,93.4654208265379,92.2978175087957,92.3468078577919,1470039.74202391,0.0,1.0
2017-05-25,115.31,115.74,114.03,114.26,1883974,94.1512857124844,94.5023832136236,93.1061582672326,93.2939546050513,2307361.39497237,0.0,1.0
2017-05-26,115.96,116.49,114.6863,115.31,992000,94.6820144932763,95.1147625760758,93.6420310346691,94.1512857124844,1214933.16989119,0.0,1.0
2017-05-30,115.52,115.89,115.05,115.89,729926,94.322751933971,94.6248590861141,93.9389942001676,94.6248590861141,893963.013070563,0.0,1.0
2017-05-31,115.27,116.16,115.21,115.73,1484478,94.1186254798202,94.8453156565969,94.0696351308241,94.4942181554576,1818086.25219127,0.0,1.0
2017-06-01,115.82,115.82,114.84,115.59,1203294,94.5677036789518,94.5677036789518,93.767527978681,94.3799073411332,1473711.48561598,0.0,1.0
2017-06-02,115.88,116.0,114.7618,115.27,1058177,94.616694027948,94.7146747259404,93.7036772238226,94.1186254798202,1295982.19447173,0.0,1.0
2017-06-05,115.43,115.76,115.19,115.72,1320194,94.2492664104767,94.5187133299557,94.053305014492,94.4860530972916,1616882.54162433,0.0,1.0
2017-06-06,115.48,116.02,115.1,115.43,649150,94.2900917013069,94.7310048422724,93.9798194909977,94.2492664104767,795034.140357729,0.0,1.0
2017-06-07,115.48,115.55,114.89,115.16,711242,94.2900917013069,94.3472471084691,93.8083532695111,94.0288098399939,871080.138729588,0.0,1.0
2017-06-08,113.81,115.52,113.49,115.52,1220387,92.92652698758,94.322751933971,92.665245126267,94.322751933971,1494645.81290726,0.0,1.0
2017-06-09,114.02,114.16,113.26,113.87,830794,93.0979932090666,93.212304023391,92.4774487884483,92.9755173365761,1017499.18139777,0.0,1.0
2017-06-12,113.6,114.47,113.25,114.22,677641,92.7550607660933,93.4654208265379,92.4692837302823,93.2612943723872,829927.951792579,0.0,1.0
2017-06-13,114.21,114.26,112.66,113.18,721170,93.2531293142211,93.2939546050513,91.9875452984866,92.4121283231201,883239.268276645,0.0,1.0
2017-06-14,114.39,115.33,114.19,114.35,745219,93.4001003612097,94.1676158288164,93.2367991978891,93.3674401285455,912692.82452938,0.0,1.0
2017-06-15,114.88,115.34,113.51,114.04,1356423,93.8001882113451,94.1757808869825,92.6815752425991,93.1143233253986,1661253.32167674,0.0,1.0
2017-06-16,111.83,115.17,110.72,115.0,2286398,91.3098454707062,94.03697489816,90.4035240142769,93.8981689093374,2800222.55017428,0.0,1.0
2017-06-19,112.3,112.66,110.98,111.96,1257180,91.6936032045095,91.9875452984866,90.6158155265937,91.4159912268645,1539707.34125384,0.0,1.0
2017-06-20,111.59,112.45,111.42,112.34,779904,91.1138840747214,91.816079077,90.9750780858989,91.7262634371736,955172.619889941,0.0,1.0
2017-06-21,111.57,112.53,111.28,111.85,842832,91.0975539583894,91.8813995423282,90.8607672715745,91.3261755870382,1032242.49339288,0.0,1.0
2017-06-22,110.52,111.59,110.49,111.37,763000,90.2402228509563,91.1138840747214,90.2157276764582,90.9342527950688,934469.766761069,0.0,1.0
2017-06-23,109.81,110.703,109.37,110.29,1117368,89.6605037211682,90.3896434153946,89.3012411618629,90.0524265131376,1368475.24816026,0.0,1.0
2017-06-26,110.28,110.7,109.69,110.11,1082609,90.0442614549716,90.3871938979448,89.5625230231759,89.9054554661491,1325904.82270437,0.0,1.0
2017-06-27,108.18,110.1015,108.05,110.03,1025126,88.3295992401054,89.898515166708,88.2234534839471,89.8401350008209,1255503.60959464,0.0,1.0
2017-06-28,107.67,108.86,107.6,108.65,824437,87.9131812736379,88.8848231953954,87.8560258664757,88.7133569739088,1009713.56631611,0.0,1.0
2017-06-29,106.62,107.65,106.05,107.65,916971,87.0558501662049,87.8968511573059,86.5904418507412,87.8968511573059,1123042.82633901,0.0,1.0
2017-06-30,107.37,108.73,106.78,106.78,1618413,87.6682295286571,88.7786774392371,87.1864910968613,87.1864910968613,1982120.60109185,0.0,1.0
2017-07-03,106.64,107.58,106.29,107.05,716407,87.0721802825369,87.8396957501437,86.7864032467259,87.4069476673441,877405.874437742,0.0,1.0
2017-07-05,106.31,106.79,105.85,106.64,1713461,86.802733363058,87.1946561550274,86.4271406874206,87.0721802825369,2098528.83489408,0.0,1.0
2017-07-06,106.43,107.29,106.025,106.38,1197494,86.9007140610503,87.6029090633288,86.5700292053261,86.8598887702202,1466608.04571138,0.0,1.0
2017-07-07,105.91,106.86,105.86,106.66,733974,86.4761310364168,87.2518115621896,86.4353057455866,87.088510398869,898920.724231571,0.0,1.0
2017-07-10,104.97,106.26,104.94,106.12,942481,85.70861556881,86.7619080722278,85.6841203943119,86.6475972579034,1154285.71460909,0.0,1.0
2017-07-11,104.06,105.16,103.77,104.99,1669527,84.9655952757013,85.8637516739646,84.7288085888865,85.7249456851421,2044721.50234772,0.0,1.0
2017-07-12,104.83,105.01,104.36,104.53,947911,85.5943047544856,85.7412758014741,85.2105470206822,85.3493530095047,1160936.00403703,0.0,1.0
2017-07-13,104.8,105.04,104.4,104.84,641048,85.5698095799875,85.7657709759722,85.2432072533464,85.6024698126516,785111.369649606,0.0,1.0
2017-07-14,105.47,105.63,105.05,105.08,567454,86.1168684771115,86.247509407768,85.7739360341382,85.7984312086363,694978.515108303,0.0,1.0
2017-07-17,106.29,106.445,105.3,105.45,843394,86.7864032467259,86.9129616482993,85.978062488289,86.1005383607794,1032930.79222501,0.0,1.0
2017-07-18,105.89,106.42,105.64,106.23,762349,86.4598009200847,86.8925490028843,86.255674465934,86.7374128977297,933672.466868328,0.0,1.0
2017-07-19,106.09,106.35,105.79,105.9,575217,86.6231020834053,86.8353935957221,86.3781503384244,86.4679659782507,704486.102001313,0.0,1.0
2017-07-20,106.28,106.5,105.98,106.28,420023,86.7782381885599,86.9578694682125,86.533286443579,86.7782381885599,514415.196388315,0.0,1.0
2017-07-21,106.39,106.47,105.72,106.18,747866,86.8680538283862,86.9333742937144,86.3209949312622,86.6965876068996,915934.68753412,0.0,1.0
2017-07-24,105.3,106.37,105.26,106.37,1293537,85.978062488289,86.8517237120541,85.9454022556249,86.8517237120541,1584234.88687656,0.0,1.0
2017-07-25,107.44,107.54,104.79,105.41,1299767,87.7253849358193,87.8070355174796,85.5616445218215,86.0678781281153,1591864.96111892,0.0,1.0
2017-07-26,106.0,108.1,105.65,106.89,1761698,86.549616559911,88.2642787747772,86.2638395241,87.2763067366877,2157606.18501106,0.0,1.0
2017-07-27,106.45,106.46,105.09,106.06,1434903,86.9170441773824,86.9252092355484,85.8065962668024,86.5986069089072,1757370.21197216,0.0,1.0
2017-07-28,106.07,107.15,105.8,106.35,814695,86.6067719670732,87.4885982490044,86.3863153965904,86.8353935957221,997782.236738413,0.0,1.0
2017-07-31,105.31,106.44,105.02,106.19,1175714,85.986227546455,86.9088791192163,85.7494408596402,86.7047526650656,1439933.40413856,0.0,1.0
2017-08-01,105.65,106.0,104.76,105.51,889661,86.2638395241,86.549616559911,85.5371493473234,86.1495287097756,1089595.42223646,0.0,1.0
2017-08-02,105.59,105.8599,104.66,105.57,707365,86.2148491751038,86.435224095005,85.4554987656631,86.1985190587718,866331.856572665,0.0,1.0
2017-08-03,105.54,105.98,105.38,105.57,723686,86.1740238842737,86.533286443579,86.0433829536172,86.1985190587718,886320.691518022,0.0,1.0
2017-08-04,104.86,105.92,104.78,105.86,710814,85.6187999289837,86.4842960945828,85.5534794636555,86.4353057455866,870555.953853869,0.0,1.0
2017-08-07,105.65,105.74,104.86,105.0,761611,86.2638395241,86.3373250475943,85.6187999289837,85.7331107433081,932768.615377018,0.0,1.0
2017-08-08,105.1,106.18,105.0,105.27,971414,85.8147613249684,86.6965876068996,85.7331107433081,85.9535673137909,1189720.85715391,0.0,1.0
2017-08-09,105.25,105.38,104.19,105.13,1003065,85.9372371974588,86.0433829536172,85.0717410318597,85.8392564994665,1228484.81860576,0.0,1.0
2017-08-10,105.3,105.79,104.7,104.98,549769,85.978062488289,86.3781503384244,85.4881589983272,85.716780626976,673319.147054346,0.0,1.0
2017-08-11,105.2,106.19,105.01,105.26,571972,85.8964119066287,86.7047526650656,85.7412758014741,85.9454022556249,700511.849847788,0.0,1.0
2017-08-14,105.94,106.04,105.4611,105.5,534848,86.5006262109149,86.5822767925752,86.1096015753437,86.1413636516096,655044.935534238,0.0,1.0
2017-08-15,105.9,106.07,105.61,105.9,546690,86.4679659782507,86.6067719670732,86.2311792914359,86.4679659782507,669548.200249815,0.0,1.0
2017-08-16,106.04,106.35,105.78,106.0,702158,86.5822767925752,86.8353935957221,86.3699852802584,86.549616559911,859954.682161754,0.0,1.0
2017-08-17,107.85,109.3351,106.93,106.93,1644043,88.0601523206265,89.2727451088635,87.3089669693518,87.3089669693518,2013510.4570841,0.0,1.0
2017-08-18,107.34,107.9819,106.56,107.92,1045152,87.643734354159,88.1678494378364,87.0068598172087,88.1173077277887,1280030.07296181,0.0,1.0
2017-08-21,107.61,107.74,106.65,107.25,642687,87.8641909246418,87.9703366808001,87.0803453407029,87.5702488306647,787118.703788166,0.0,1.0
2017-08-22,107.76,107.85,106.85,107.62,1301816,87.9866667971322,88.0601523206265,87.2436465040235,87.8723559828078,1594374.43497487,0.0,1.0
2017-08-23,107.44,107.59,106.61,107.07,2263090,88.2610127515108,88.3842364290306,87.5791750692346,87.9570610136286,2754856.10259823,0.656,1.0
2017-08-24,105.52,107.78,105.49,106.67,2297185,86.6837496792574,88.540319753889,86.6591049437535,87.6284645402425,2796359.89556188,0.0,1.0
2017-08-25,105.16,106.29,105.07,105.95,1360431,86.3880128532099,87.3162978905257,86.3140786466981,87.0369908881475,1656050.63983925,0.0,1.0
2017-08-28,104.47,105.29,103.875,105.27,1603155,85.8211839366189,86.4948067070604,85.332396682457,86.4783768833911,1951518.2052684,0.0,1.0
2017-08-29,104.94,105.21,104.44,104.57,1119541,86.2072847928476,86.4290874123832,85.7965392011149,85.9033330549654,1362815.59989171,0.0,1.0
2017-08-30,104.4,105.53,104.05,104.86,873709,85.7636795537763,86.6919645910921,85.4761576395635,86.1415654981704,1063564.67066931,0.0,1.0
2017-08-31,104.92,104.99,104.0,104.23,767008,86.1908549691783,86.2483593520208,85.4350830803902,85.6240260525872,933677.701523874,0.0,1.0
2017-09-01,105.61,105.66,104.31,105.38,1173319,86.7576838857693,86.7987584449426,85.6897453472644,86.5687409135723,1428279.47958078,0.0,1.0
2017-09-05,104.66,105.95,104.51,105.24,1410658,85.9772672614773,87.0369908881475,85.8540435839575,86.4537321478872,1717191.89249169,0.0,1.0
2017-09-06,105.29,105.33,104.201,104.64,1413554,86.4948067070604,86.527666354399,85.6002028082667,85.960837437808,1720717.18899918,0.0,1.0
2017-09-07,107.8,108.06,105.16,105.43,1719423,88.5567495775583,88.7703372852593,86.3880128532099,86.6098154727456,2093051.06933342,0.0,1.0
2017-09-08,108.15,108.89,107.28,107.74,1088978,88.8442714917712,89.4521749675355,88.1295741621564,88.5074601065504,1325611.30529286,0.0,1.0
2017-09-11,109.65,109.9,108.2,108.48,1065724,90.0765082669691,90.2818810628354,88.8853460509444,89.1153635823147,1297304.24556045,0.0,1.0
2017-09-12,109.58,110.3,109.36,109.63,759934,90.0190038841265,90.6104775362215,89.8382758237641,90.0600784432998,925066.531809113,0.0,1.0
2017-09-13,109.42,110.6,109.05,109.21,777275,89.8875652947721,90.8569248912611,89.5836135568899,89.7150521462444,946175.705405901,0.0,1.0
2017-09-14,109.32,109.51,108.92,109.18,537863,89.8054161764255,89.961499501284,89.4768197030394,89.6904074107404,654739.832667633,0.0,1.0
2017-09-15,110.5,110.55,109.43,109.43,1221967,90.7747757729146,90.8158503320878,89.8957802066067,89.8957802066067,1487498.61787364,0.0,1.0
2017-09-18,109.75,110.69,109.55,110.53,919090,90.1586573853156,90.930859097773,89.9943591486226,90.7994205084185,1118806.89470459,0.0,1.0
2017-09-19,109.41,109.81,109.15,109.67,944999,89.8793503829374,90.2079468563235,89.6657626752365,90.0929380906384,1150345.8820017,0.0,1.0
2017-09-20,108.42,109.24,107.73,108.93,686134,89.0660741113068,89.7396968817483,88.4992451947157,89.4850346148741,835229.901197096,0.0,1.0
2017-09-21,107.55,108.64,107.08,108.5,902412,88.351376781692,89.2468021716691,87.9652759254633,89.131793405984,1098504.79002509,0.0,1.0
2017-09-22,106.48,107.86,106.0,107.63,1146993,87.4723812153841,88.6060390485662,87.0780654473208,88.4170960763692,1396232.87880175,0.0,1.0
2017-09-25,106.83,106.885,105.94,106.6,1480204,87.759903129597,87.8050851446876,87.0287759763129,87.5709601574,1801850.13520908,0.0,1.0
2017-09-26,107.21,107.41,106.61,107.01,831620,88.0720697793138,88.2363680160068,87.5791750692346,87.9077715426207,1012329.79335455,0.0,1.0
2017-09-27,108.22,108.29,107.2,107.25,1166294,88.9017758746137,88.9592802574563,88.0638548674791,88.1049294266524,1419727.95749338,0.0,1.0
2017-09-28,107.82,108.75,107.4,107.61,896523,88.5731794012276,89.3371662018503,88.2281531041722,88.4006662526999,1091336.11905389,0.0,1.0
2017-09-29,109.17,109.48,107.78,108.08,1187792,89.6821924989057,89.93685476578,88.540319753889,88.7867671089286,1445897.44102858,0.0,1.0
2017-10-02,108.84,109.68,108.69,109.2,876611,89.4111004083622,90.1011530024731,89.2878767308424,89.7068372344097,1067097.2709679,0.0,1.0
2017-10-03,107.66,109.11,107.36,108.95,943073,88.4417408118732,89.6329030278978,88.1952934568336,89.5014644385434,1148001.36505646,0.0,1.0
2017-10-04,108.24,109.0,107.12,107.95,810522,88.918205698283,89.5425389977166,87.9981355728019,88.6799732550781,986647.229226467,0.0,1.0
2017-10-05,108.92,108.98,108.07,108.38,869282,89.4768197030394,89.5261091740473,88.7785521970939,89.0332144639682,1058175.6901311,0.0,1.0
2017-10-06,108.65,109.23,108.31,108.86,988429,89.2550170835038,89.7314819699137,88.9757100811256,89.4275302320315,1203213.1566288,0.0,1.0
2017-10-09,107.89,108.94,107.72,108.73,597043,88.6306837840702,89.4932495267087,88.4910302828811,89.320736378181,726779.558949735,0.0,1.0
2017-10-10,109.03,109.09,107.38,108.13,616433,89.5671837332206,89.6164732042285,88.2117232805029,88.8278416681018,750382.977209451,0.0,1.0
2017-10-11,109.52,110.39,109.09,109.09,873856,89.9697144131186,90.6844117427334,89.6164732042285,89.6164732042285,1063743.61355142,0.0,1.0
2017-10-12,109.97,110.64,109.46,109.46,1030344,90.339385445678,90.8897845385997,89.9204249421107,89.9204249421107,1254236.22400146,0.0,1.0
2017-10-13,110.07,110.36,109.49,110.2,1035320,90.4215345640245,90.6597670072294,89.9450696776146,90.528328417875,1260293.50142593,0.0,1.0
2017-10-16,110.94,110.99,109.75,110.22,601509,91.1362318936393,91.1773064528126,90.1586573853156,90.5447582415443,732216.014130132,0.0,1.0
2017-10-17,110.82,110.89,110.0,110.77,546015,91.0376529516235,91.0951573344661,90.3640301811819,90.9965783924502,664663.250184559,0.0,1.0
2017-10-18,110.05,110.92,109.99,110.92,671456,90.4051047403552,91.11980206997,90.3558152693473,91.11980206997,817362.39355315,0.0,1.0
2017-10-19,109.35,110.23,109.09,110.01,683463,89.8300609119295,90.552973153379,89.6164732042285,90.3722450930166,831978.496856111,0.0,1.0
2017-10-20,109.02,109.99,108.86,109.49,716818,89.558968821386,90.3558152693473,89.4275302320315,89.9450696776146,872581.488916596,0.0,1.0
2017-10-23,109.12,109.2799,107.95,109.13,929946,89.6411179397325,89.7724743799686,88.6799732550781,89.6493328515671,1132021.88741359,0.0,1.0
2017-10-24,109.36,109.76,109.23,109.39,786576,89.8382758237641,90.1668722971503,89.7314819699137,89.8629205592681,957497.798919755,0.0,1.0
2017-10-25,108.59,109.06,107.75,108.7,1026881,89.2057276124959,89.5918284687246,88.515675018385,89.2960916426771,1250020.7192344,0.0,1.0
2017-10-26,102.87,107.5,102.52,107.47,2600484,84.5067980430744,88.3103022225187,84.2192761288616,88.2856574870148,3165565.31870543,0.0,1.0
2017-10-27,104.08,104.12,102.62,102.76,1803630,85.5008023750674,85.533662022406,84.3014252472081,84.4164340128932,2195556.12561995,0.0,1.0
2017-10-30,104.73,105.63,104.19,104.33,1449681,86.0347716443199,86.7741137094386,85.5911664052486,85.7061751709337,1764694.53255094,0.0,1.0
2017-10-31,106.18,106.39,105.02,105.21,1133409,87.2259338603445,87.3984470088722,86.2730040875248,86.4290874123832,1379697.09573626,0.0,1.0
2017-11-01,106.73,106.87,105.61,106.57,811000,87.6777540112504,87.7927627769356,86.7576838857693,87.546315421896,987229.097917965,0.0,1.0
2017-11-02,106.59,106.79,105.6601,106.41,870626,87.5627452455653,87.7270434822584,86.7988405940609,87.4148768325416,1059811.739339,0.0,1.0
2017-11-03,105.92,106.79,105.83,106.42,809369,87.0123461526436,87.7270434822584,86.9384119461317,87.4230917443762,985243.684035468,0.0,1.0
2017-11-06,104.38,106.04,104.14,106.04,780295,85.747249730107,87.1109250946594,85.5500918460753,87.1109250946594,949851.946929591,0.0,1.0
2017-11-07,105.97,106.09,104.09,104.18,953568,87.0534207118168,87.1519996538327,85.5090172869021,85.582951493414,1160776.91300054,0.0,1.0
2017-11-08,107.75,107.92,105.94,105.95,798440,88.515675018385,88.6553285195741,87.0287759763129,87.0369908881475,971939.828534674,0.0,1.0
2017-11-09,107.77,108.34,107.3,107.47,852276,88.5321048420543,89.0003548166296,88.1460039858257,88.2856574870148,1037474.31153777,0.0,1.0
2017-11-10,108.6,108.87,107.34,107.34,749875,89.2139425243305,89.4357451438662,88.1788636331643,88.1788636331643,912821.726018784,0.0,1.0
2017-11-13,108.18,109.55,108.05,108.77,936096,88.8689162272751,89.9943591486226,88.7621223734246,89.3535960255196,1139508.27329792,0.0,1.0
2017-11-14,109.86,110.31,107.65,108.0,978446,90.2490214154968,90.6186924480562,88.4335259000385,88.7210478142514,1191060.86552582,0.0,1.0
2017-11-15,107.42,110.95,107.06,109.45,922261,88.2445829278415,91.144446805474,87.948846101794,89.912210030276,1122666.94830446,0.0,1.0
2017-11-16,109.7,110.115,107.56,108.04,1202673,90.1175828261424,90.4585016672804,88.3595916935266,88.75390746159,1464012.06027163,0.0,1.0
2017-11-17,109.1,110.64,108.98,109.28,1979507,89.6246881160632,90.8897845385997,89.5261091740473,89.7725565290869,2409650.93703119,0.0,1.0
2017-11-20,110.1,110.75,108.83,109.1,884269,90.4461792995285,90.9801485687809,89.4028854965275,89.6246881160632,1076419.34301704,0.0,1.0
2017-11-21,108.51,109.99,108.39,109.3,1060778,89.6789065341719,90.9020636779427,89.5797316306229,90.3318079825361,1283523.91023122,0.656,1.0
2017-11-22,108.12,108.905,107.86,108.51,939415,89.3565880976377,90.005357258354,89.1417091399482,89.6789065341719,1136676.6789374,0.0,1.0
2017-11-24,107.45,108.46,107.43,108.34,291197,88.8028615528225,89.6375836576931,88.786332402231,89.5384087541442,352343.574327144,0.0,1.0
2017-11-27,108.37,108.6975,107.14,107.75,634618,89.5632024800314,89.8338673209672,88.5466597186543,89.050798811695,767877.328586296,0.0,1.0
2017-11-28,109.84,109.87,108.01,108.6,915928,90.7780950485065,90.8028887743938,89.2656777693845,89.7532877118336,1108257.79574073,0.0,1.0
2017-11-29,110.5,111.59,109.22,109.87,843905,91.3235570180259,92.2243957252626,90.2656913801701,90.8028887743938,1021111.15187501,0.0,1.0
2017-11-30,110.93,111.89,110.26,110.7,1732688,91.6789337557431,92.472332984135,91.125207210928,91.4888485239409,2096523.94466204,0.0,1.0
2017-12-01,111.01,111.04,108.98,111.04,723898,91.7450503581091,91.7698440839964,90.0673415730721,91.7698440839964,875904.65824947,0.0,1.0
2017-12-04,112.82,113.135,111.36,111.44,1170973,93.2409384866397,93.5012726084558,92.0343104934603,92.1004270958263,1416858.04544888,0.0,1.0
2017-12-05,112.76,113.56,112.02,112.85,1004772,93.1913510348652,93.8525170585251,92.5797724629798,93.2657322125269,1215757.57258431,0.0,1.0
2017-12-06,113.76,113.9,112.49,112.74,790451,94.0178085644401,94.1335126185806,92.96820750188,93.1748218842737,956432.692199663,0.0,1.0
2017-12-07,113.56,113.94,112.95,113.47,689635,93.8525170585251,94.1665709197636,93.3483779654844,93.7781358808634,834446.992520871,0.0,1.0
2017-12-08,113.2,113.71,112.85,113.57,586258,93.5549923478782,93.9764856879613,93.2657322125269,93.8607816338209,709362.525018742,0.0,1.0
2017-12-11,112.8,113.06,112.0,113.0,577147,93.2244093360482,93.4392882937377,92.5632433123883,93.3897008419632,698338.365066221,0.0,1.0
2017-12-12,113.4,113.56,112.18,113.11,794354,93.7202838537931,93.8525170585251,92.7120056677118,93.4806111702164,961155.257921834,0.0,1.0
2017-12-13,113.16,113.67,112.89,113.27,971805,93.5219340466952,93.9434273867784,93.2987905137099,93.6128443749484,1175868.04551211,0.0,1.0
2017-12-14,113.36,113.98,112.88,113.08,808508,93.6872255526101,94.1996292209466,93.2905259384142,93.4558174443292,978281.364822064,0.0,1.0
2017-12-15,114.14,114.9,113.19,113.55,1436993,94.3318624256786,94.9599701481555,93.5467277725824,93.8442524832294,1738737.86441167,0.0,1.0
2017-12-18,114.26,115.32,112.65,113.29,1263025,94.4310373292276,95.3070823105769,93.100440706612,93.6293735255399,1528239.44946047,0.0,1.0
2017-12-19,115.45,115.82,114.82,114.89,1155800,95.4145217894217,95.7203110753644,94.8938535457895,94.9517055728597,1398498.96533039,0.0,1.0
2017-12-20,114.99,115.82,114.34,115.67,876072,95.0343513258172,95.7203110753644,94.4971539315935,95.5963424459281,1060032.69212227,0.0,1.0
2017-12-21,114.66,115.48,114.54,115.38,571242,94.7616203410575,95.4393155153089,94.6624454375085,95.3566697623514,691193.412314641,0.0,1.0
2017-12-22,114.95,115.38,114.4,115.0,347375,95.0012930246342,95.3566697623514,94.546741383368,95.042615901113,420318.029141412,0.0,1.0
2017-12-26,115.01,115.46,114.67,114.95,406410,95.0508804764087,95.4227863647174,94.7698849163532,95.0012930246342,491749.406904242,0.0,1.0
2017-12-27,114.58,115.58,114.27,115.23,427539,94.6955037386915,95.5219612682664,94.4393019045233,95.2327011329152,517315.148934408,0.0,1.0
2017-12-28,114.36,114.99,114.04,114.86,536436,94.513683082185,95.0343513258172,94.2492166727211,94.9269118469725,649078.725528614,0.0,1.0
2017-12-29,113.51,114.75,113.51,114.09,415186,93.8111941820464,94.8360015187192,93.8111941820464,94.2905395491998,502368.222373821,0.0,1.0
2018-01-02,112.11,113.99,111.96,113.48,841068,92.6541536406415,94.2078937962423,92.5301850112053,93.7864004561591,1017678.42859708,0.0,1.0
2018-01-03,111.64,112.43,111.37,112.23,817175,92.2657186017413,92.9186200501055,92.0425750687561,92.7533285441905,988768.292086745,0.0,1.0
2018-01-04,112.42,112.73,111.83,112.18,676693,92.9103554748097,93.166557308978,92.4227455323606,92.7120056677118,818787.385660423,0.0,1.0
2018-01-05,112.96,113.14,111.62,112.56,761310,93.3566425407802,93.5054048961037,92.2491894511498,93.0260595289502,921172.562117735,0.0,1.0
2018-01-08,114.06,114.63,113.0,113.23,869675,94.2657458233126,94.7368266151702,93.3897008419632,93.5797860737654,1052292.42747336,0.0,1.0
2018-01-09,113.78,114.44,113.65,114.17,584070,94.0343377150316,94.579799684551,93.9268982361869,94.3566561515658,706715.081052535,0.0,1.0
2018-01-10,110.82,111.99,109.57,111.34,1309601,91.5880234274899,92.5549787370925,90.5549515155213,92.0177813428688,1584595.64240841,0.0,1.0
2018-01-11,110.09,110.79,109.83,110.75,763879,90.9847094309002,91.5632297016027,90.7698304732108,91.5301714004197,924281.00980932,0.0,1.0
2018-01-12,109.27,110.47,109.23,110.28,621435,90.3070142566488,91.2987632921387,90.2739559554658,91.1417363615195,751926.115694835,0.0,1.0
2018-01-16,108.29,109.29,107.25,107.31,1635937,89.4970858776654,90.3235434072403,88.6375700469075,88.687157498682,1979456.82803746,0.0,1.0
2018-01-17,108.93,109.66,108.1,108.5,1505736,90.0260186965934,90.629332693183,89.3400589470462,89.6706419588761,1821915.76229513,0.0,1.0
2018-01-18,107.79,109.27,107.59,109.06,666707,89.083857112878,90.3070142566488,88.918565606963,90.1334581754381,806704.490118123,0.0,1.0
2018-01-19,109.37,109.55,108.11,108.15,1045561,90.3896600096063,90.5384223649298,89.3483235223419,89.3813818235249,1265111.59083735,0.0,1.0
2018-01-22,109.96,110.0,109.15,109.41,1135881,90.8772699520555,90.9103282532385,90.2078393530998,90.4227183107893,1374397.30337294,0.0,1.0
2018-01-23,110.81,111.24,109.81,110.08,756250,91.5797588521942,91.9351355899114,90.7533013226193,90.9764448556045,915050.045449996,0.0,1.0
2018-01-24,110.31,110.99,109.74,110.4,895281,91.1665300874067,91.7285212075176,90.695449295549,91.2409112650684,1083275.26577259,0.0,1.0
2018-01-25,111.23,111.58,110.17,110.48,540412,91.9268710146156,92.2161311499668,91.0508260332662,91.3070278674344,653889.62004856,0.0,1.0
2018-01-26,111.07,111.81,110.64,111.55,1095256,91.7946378098836,92.4062163817691,91.4392610721664,92.1913374240796,1325241.72241902,0.0,1.0
2018-01-29,109.67,111.05,109.65,110.75,783076,90.6375972684788,91.7781086592921,90.6210681178873,91.5301714004197,947509.063657258,0.0,1.0
2018-01-30,109.53,110.36,108.99,109.25,855126,90.5218932143383,91.2078529638854,90.0756061483678,90.2904851060573,1034688.37707831,0.0,1.0
2018-01-31,110.33,110.93,109.38,109.4,1245459,91.1830592379982,91.6789337557431,90.397924584902,90.4144537354936,1506984.87875188,0.0,1.0
2018-02-01,103.77,106.25,102.8,105.45,3156121,85.7614978439869,87.8111125173326,84.9598340402992,87.1499464936727,3818854.43239099,0.0,1.0
2018-02-02,102.97,105.29,102.14,102.33,2312810,85.100331820327,87.0177132889407,84.4143720707798,84.571399001399,2798462.0107335,0.0,1.0
2018-02-05,100.17,103.27,100.17,102.84,1864193,82.7862507375173,85.3482690791994,82.7862507375173,84.9928923414822,2255642.82892901,0.0,1.0
2018-02-06,101.29,101.74,98.85,99.48,2541604,83.7118831706412,84.0837890589498,81.6953267984784,82.2159950421106,3075298.98276482,0.0,1.0
2018-02-07,99.04,101.33,99.03,101.0,1645390,81.8523537290976,83.7449414718241,81.8440891538019,83.4722104870644,1990894.80235765,0.0,1.0
2018-02-08,97.65,99.86,97.62,99.34,1793806,80.7035777629885,82.5300489033491,80.6787840371013,82.1002909879701,2170475.7181203,0.0,1.0
2018-02-09,99.67,100.29,97.84,98.42,1894398,82.3730219727298,82.8854256410663,80.8606046936078,81.3399500607612,2292190.38148811,0.0,1.0
2018-02-12,99.78,100.48,99.33,100.0,1225441,82.4639323009831,83.0424525716855,82.0920264126744,82.6457529574895,1482763.42842484,0.0,1.0
2018-02-13,99.54,99.97,98.57,99.29,1130048,82.2655824938851,82.6209592316023,81.4639186901974,82.0589681114914,1367339.46943561,0.0,1.0
2018-02-14,99.02,99.57,98.1,98.81,955307,81.8358245785061,82.2903762197723,81.0754836512972,81.6622684972954,1155905.73721481,0.0,1.0
2018-02-15,100.79,100.96,98.16,99.13,963126,83.2986544058537,83.4391521858814,81.1250711030717,81.9267349067594,1165366.59844506,0.0,1.0
2018-02-16,100.71,100.83,99.0,100.4,2471982,83.2325378034877,83.3317127070367,81.8192954279146,82.9763359693195,2991057.50935745,0.0,1.0
2018-02-20,99.9,100.55,99.56,100.43,1149740,82.563107204532,83.1003045987557,82.2821116444766,83.0011296952067,1391166.46513148,0.0,1.0
2018-02-21,97.89,100.32,97.87,99.74,1161461,80.9019275700865,82.9102193669535,80.885398419495,82.4308739998001,1405348.68210036,0.0,1.0
2018-02-22,97.07,98.17,95.21,95.87,1198246,80.7663885352362,81.6816355465555,79.2187890433691,79.7679372501607,1440125.54392296,0.656,1.0
2018-02-23,96.95,97.72,96.37,97.01,1217998,80.6665434067287,81.3072163146521,80.1839586189422,80.7164659709824,1463864.7091224,0.0,1.0
2018-02-26,98.0,98.5,96.95,97.08,881219,81.5401882811698,81.9562096499512,80.6665434067287,80.7747089626119,1059103.04869805,0.0,1.0
2018-02-27,98.19,99.45,97.79,98.14,1492909,81.6982764013067,82.7466502506361,81.3654593062816,81.6566742644286,1794269.61212679,0.0,1.0
2018-02-28,98.26,99.18,98.16,98.73,1304825,81.7565193929361,82.5219987114941,81.6733151191798,82.1475794795907,1568218.72374227,0.0,1.0
2018-03-01,97.8,99.11,97.04,98.2,1220208,81.3737797336572,82.4637557198647,80.7414272531093,81.7065968286824,1466520.82268511,0.0,1.0
2018-03-02,98.87,99.25,97.34,97.34,973721,82.2640654628495,82.5802417031235,80.9910400743782,80.9910400743782,1170277.6264258,0.0,1.0
2018-03-05,99.45,99.5,98.51,98.51,1210353,82.7466502506361,82.7882523875142,81.9645300773269,81.9645300773269,1454676.47917354,0.0,1.0
2018-03-06,99.37,99.62,98.67,99.45,1009253,82.680086831631,82.8880975160218,82.097656915337,82.7466502506361,1212982.16357983,0.0,1.0
2018-03-07,99.88,99.88,98.08,98.4,1009682,83.1044286277881,83.1044286277881,81.6067517001748,81.873005376195,1213497.76209495,0.0,1.0
2018-03-08,99.65,100.35,98.93,100.0,878435,82.9130587981487,83.4954887144427,82.3139880271033,83.2042737562957,1055757.06672583,0.0,1.0
2018-03-09,100.36,100.36,99.3,99.81,611093,83.5038091418184,83.5038091418184,82.6218438400016,83.0461856361587,734449.052208404,0.0,1.0
2018-03-12,101.0,101.82,100.52,100.52,780413,84.0363164938586,84.7185915386603,83.6369359798284,83.6369359798284,937948.214398001,0.0,1.0
2018-03-13,101.8,102.2,100.85,101.34,1206984,84.701950683909,85.0347677789342,83.9115100832242,84.3192110246301,1450627.40831708,0.0,1.0
2018-03-14,101.68,103.0,101.49,101.83,964628,84.6021055554015,85.7004019689846,84.4440174352645,84.7269119660359,1159349.10125576,0.0,1.0
2018-03-15,100.94,102.68,100.49,101.94,1212010,83.9863939296049,85.4341482929644,83.6119746977015,84.8184366671678,1456667.96341491,0.0,1.0
2018-03-16,101.02,101.8,100.03,101.15,2251470,84.0529573486099,84.701950683909,83.2292350384226,84.1611229044931,2705954.7525101,0.0,1.0
2018-03-19,100.07,101.41,99.71,100.93,1065683,83.2625167479251,84.3774540162594,82.9629813624024,83.9780735022292,1280803.19902962,0.0,1.0
2018-03-20,100.33,100.94,99.85,100.27,771500,83.4788478596915,83.9863939296049,83.0794673456612,83.4289252954377,927236.024269275,0.0,1.0
2018-03-21,98.47,99.37,97.36,99.32,1400372,81.9312483678244,82.680086831631,81.0076809291295,82.6384846947529,1683052.96925212,0.0,1.0
2018-03-22,97.05,99.31,97.01,98.28,992992,80.749747680485,82.6301642673772,80.7164659709824,81.7731602476874,1193438.69632041,0.0,1.0
2018-03-23,96.06,98.55,95.92,97.3,1413566,79.9260253702976,81.9978117868294,79.8095393870388,80.9577583648757,1698910.32777994,0.0,1.0
2018-03-26,98.02,98.15,96.3,96.91,1081199,81.556829135921,81.6649946918042,80.1257156273127,80.6332616972261,1299451.2795903,0.0,1.0
2018-03-27,97.79,98.82,97.34,98.08,937002,81.3654593062816,82.2224633259714,80.9910400743782,81.6067517001748,1126146.47986048,0.0,1.0
2018-03-28,98.25,99.44,98.05,98.05,1063730,81.7481989655605,82.7383298232604,81.5817904180479,81.5817904180479,1278455.96383144,0.0,1.0
2018-03-29,98.96,99.52,98.51,98.69,896879,82.3389493092302,82.8048932422655,81.9645300773269,82.1142977700882,1077924.19729177,0.0,1.0
2018-04-02,97.04,98.69,96.51,98.54,804347,80.7414272531093,82.1142977700882,80.300444602201,81.9894913594538,966713.56372381,0.0,1.0
2018-04-03,97.81,98.2,96.79,97.63,848251,81.3821001610328,81.7065968286824,80.5334165687186,81.2323324682715,1019480.08402131,0.0,1.0
2018-04-04,100.6,101.07,97.25,97.25,1331007,83.7034993988335,84.094559485488,80.9161562279975,80.9161562279975,1599685.85736173,0.0,1.0
2018-04-05,99.7,101.0,99.04,101.0,1039035,82.9546609350268,84.0363164938586,82.4055127282353,84.0363164938586,1248775.99802544,0.0,1.0
2018-04-06,98.85,100.63,98.3,99.38,774034,82.2474246080983,83.7284606809603,81.7898011024387,82.6884072590067,930281.540906343,0.0,1.0
2018-04-09,99.36,100.38,98.12,99.17,744825,82.6717664042554,83.5204499965696,81.6400334096773,82.5136782841184,895176.373008896,0.0,1.0
2018-04-10,95.86,97.96,95.53,97.21,2470351,79.759616822785,81.5069065716672,79.4850427193893,80.882874518495,2969019.36460094,0.0,1.0
2018-04-11,96.65,97.16,95.67,95.79,1027776,80.4169305854598,80.8412723816169,79.6015287026481,79.7013738311556,1235244.24119168,0.0,1.0
2018-04-12,95.57,97.0,95.1,96.88,776844,79.5183244288918,80.7081455436068,79.1272643422372,80.6083004150993,933658.771273416,0.0,1.0
2018-04-13,95.96,96.29,95.36,95.66,708977,79.8428210965413,80.1173951999371,79.3435954540036,79.5932082752724,852092.047671235,0.0,1.0
2018-04-16,96.8,97.18,95.46,95.78,1108571,80.5417369960942,80.8579132363681,79.4267997277599,79.69305340378,1332348.62820507,0.0,1.0
2018-04-17,96.7,97.3,96.24,96.98,774712,80.4585327223379,80.9577583648757,80.075793063059,80.6915046888556,931096.402895267,0.0,1.0
2018-04-18,95.34,96.69,95.31,96.56,1100933,79.3269545992523,80.4502122949623,79.3019933171254,80.3420467390791,1323168.81128561,0.0,1.0
2018-04-19,93.56,95.19,93.05,95.1,1851475,77.8459185263902,79.2021481886179,77.4215767302331,79.1272643422372,2225216.22557869,0.0,1.0
2018-04-20,92.48,94.42,92.06,93.71,1828941,76.9473123698223,78.5614752806944,76.5978544200458,77.9707249370247,2198133.48212971,0.0,1.0
2018-04-23,93.18,93.43,92.31,92.72,1284194,77.5297422861163,77.7377529705071,76.8058651044365,77.1470026268374,1543423.12242444,0.0,1.0
2018-04-24,92.77,93.83,91.92,93.47,1607941,77.1886047637155,78.0705700655322,76.481368436787,77.7710346800096,1932522.12585815,0.0,1.0
2018-04-25,93.54,94.25,92.51,92.6,1364282,77.829277671639,78.4200280153087,76.9722736519491,77.0471574983298,1639677.79347004,0.0,1.0
2018-04-26,93.29,94.5,91.4,93.01,3524494,77.6212669872482,78.6280386996994,76.0487062132543,77.3882950207306,4235953.0837601,0.0,1.0
2018-04-27,93.38,94.12,92.03,92.29,1774020,77.6961508336289,78.3118624594255,76.5728931379189,76.7892242496853,2132126.05544288,0.0,1.0
2018-04-30,91.94,94.0,91.85,93.57,1287748,76.4980092915383,78.2120173309179,76.4231254451576,77.8542389537659,1547694.53762892,0.0,1.0
2018-05-01,91.32,92.19,90.88,92.0,1418555,75.9821427942492,76.706019975929,75.6160439897215,76.547931855792,1704906.41400817,0.0,1.0
2018-05-02,89.54,91.18,89.47,90.69,2257121,74.5011067213872,75.8656568109904,74.4428637297577,75.4579558695846,2712746.47094581,0.0,1.0
2018-05-03,89.7,90.49,89.1,90.01,1728352,74.6342335593972,75.291547322072,74.1350079168595,74.8921668080418,2077239.45174057,0.0,1.0
2018-05-04,91.78,92.22,89.5,89.69,1236467,76.3648824535282,76.7309812580559,74.4678250118846,74.6259131320216,1486061.88622185,0.0,1.0
2018-05-07,91.66,91.99,91.19,91.9,1270297,76.2650373250206,76.5396114284164,75.873977238366,76.4647275820357,1526720.85537419,0.0,1.0
2018-05-08,92.15,92.52,90.95,91.25,1395439,76.6727382664265,76.9805940793248,75.6742869813509,75.9238998026198,1677124.18725897,0.0,1.0
2018-05-09,92.61,92.88,91.98,92.39,903270,77.0554779257054,77.2801294648474,76.5312910010408,76.8724285234416,1085605.29311952,0.0,1.0
2018-05-10,92.89,93.31,92.6,92.94,729972,77.2884498922231,77.6379078419995,77.0471574983298,77.3300520291012,877325.126517033,0.0,1.0
2018-05-11,92.46,93.67,92.16,93.0,704364,76.930671515071,77.9374432275222,76.6810586938021,77.379974593355,846547.861307069,0.0,1.0
2018-05-14,92.54,92.67,92.25,92.32,898132,76.997234934076,77.1054004899592,76.7559425401828,76.8141855318122,1079430.12955154,0.0,1.0
2018-05-15,92.65,94.29,90.67,91.86,2542018,77.0887596352079,78.4533097248112,75.4413150148333,76.4314458725332,3055153.16129739,0.0,1.0
2018-05-16,93.64,93.67,92.75,92.94,1709366,77.9124819453953,77.9374432275222,77.1719639089642,77.3300520291012,2054420.91232803,0.0,1.0
2018-05-17,92.6,93.86,92.26,93.61,1117299,77.0471574983298,78.0955313476591,76.7642629675584,77.8875206632684,1342838.47398579,0.0,1.0
2018-05-18,91.49,92.43,90.03,91.93,1681020,76.1235900596349,76.9057102329441,74.908807662793,76.4896888641626,2020352.95076751,0.0,1.0
2018-05-21,92.06,92.25,91.2,91.72,1021354,76.5978544200458,76.7559425401828,75.8822976657417,76.3149598892744,1227525.88766237,0.0,1.0
2018-05-22,91.65,92.68,91.41,92.19,816745,76.256716897645,77.1137209173348,76.0570266406299,76.706019975929,981614.240624509,0.0,1.0
2018-05-23,92.1,92.16,91.19,91.64,1040458,76.6311361295483,76.6810586938021,75.873977238366,76.2483964702694,1250486.24671311,0.0,1.0
2018-05-24,91.67,92.21,90.83,91.62,809419,76.8191777882376,77.2716961258142,76.1152603742295,76.7772779421657,965897.343167884,0.656,1.0
2018-05-25,92.03,93.24,91.59,91.66,1401861,77.1208566799553,78.1348329548955,76.7521380345225,76.8107978190232,1672871.30076101,0.0,1.0
2018-05-29,91.59,92.37,91.23,91.75,1124781,76.7521380345225,77.4057756332443,76.4504591428048,76.8862175419526,1342225.69465965,0.0,1.0
2018-05-30,91.6,92.13,91.26,91.73,1677302,76.7605180037369,77.2046563720991,76.4755990504479,76.8694576035239,2001561.05242177,0.0,1.0
2018-05-31,90.04,91.63,89.68,91.63,2342060,75.4532428062933,76.78565791138,75.1515639145756,76.78565791138,2794831.26976236,0.0,1.0
2018-06-01,90.01,90.42,89.85,90.12,1183952,75.4281028986502,75.7716816364399,75.2940233912201,75.5202825600084,1412835.73926273,0.0,1.0
2018-06-04,91.31,91.59,90.4,90.5,1746354,76.5174988965198,76.7521380345225,75.7549216980111,75.8387213901549,2083962.30979333,0.0,1.0
2018-06-05,90.5,91.43,90.24,91.38,1118002,75.8387213901549,76.6180585270924,75.620842190581,76.5761586810205,1334136.16613445,0.0,1.0
2018-06-06,90.55,90.66,89.63,90.5,894575,75.8806212362268,75.972800897585,75.1096640685037,75.8387213901549,1067515.85490878,0.0,1.0
2018-06-07,91.08,91.57,89.29,89.96,1265329,76.324759604589,76.7353780960937,74.8247451152147,75.3862030525783,1509944.68789746,0.0,1.0
2018-06-08,91.77,92.0,91.13,91.21,1000594,76.9029774803814,77.0957167723122,76.3666594506609,76.433699204376,1194030.6394954,0.0,1.0
2018-06-11,92.41,92.83,91.6,92.0,1254325,77.4392955101018,77.7912542171058,76.7605180037369,77.0957167723122,1496813.37474047,0.0,1.0
2018-06-12,93.38,93.5,92.32,92.73,864717,78.2521525238968,78.3527121544694,77.3638757871724,77.707454524962,1031885.65241501,0.0,1.0
2018-06-13,91.22,92.22,89.84,91.69,2894367,76.4420791735904,77.2800760950286,75.2856434220057,76.8359377266663,3453911.25665792,0.0,1.0
2018-06-14,92.14,92.3,91.19,91.55,1260800,77.2130363413135,77.3471158487436,76.4169392659472,76.718618157665,1504540.13343654,0.0,1.0
2018-06-15,94.0,94.0,91.8,91.9,2530434,78.7717106151885,78.7717106151885,76.9281173880245,77.0119170801684,3019622.0717103,0.0,1.0
2018-06-18,91.55,93.96,91.29,93.09,1346710,76.718618157665,78.738190738331,76.5007389580911,78.0091334166798,1607058.40981941,0.0,1.0
2018-06-19,91.92,92.42,91.3,91.54,1272544,77.0286770185971,77.4476754793162,76.5091189273054,76.7102381884506,1518554.50473022,0.0,1.0
2018-06-20,91.86,92.38,91.11,91.94,707366,76.9783972033108,77.4141556024587,76.3498995122322,77.0454369570259,844115.27286522,0.0,1.0
2018-06-21,91.91,92.46,91.68,91.92,1224597,77.0202970493827,77.4811953561737,76.827557757452,77.0286770185971,1461338.30408152,0.0,1.0
2018-06-22,92.67,93.15,91.93,92.19,997693,77.6571747096757,78.0594132319661,77.0370569878115,77.2549361873854,1190568.8129352,0.0,1.0
2018-06-25,94.2,94.38,92.75,92.75,1488916,78.9393099994762,79.090149445335,77.7242144633908,77.7242144633908,1776755.93061215,0.0,1.0
2018-06-26,94.04,94.41,93.4,94.14,1715133,78.8052304920461,79.1152893529782,78.2689124623256,78.8890301841899,2046705.60967751,0.0,1.0
2018-06-27,93.93,95.01,93.56,93.84,1037994,78.7130508306878,79.6180875058411,78.4029919697557,78.6376311077584,1238660.87505261,0.0,1.0
2018-06-28,94.18,94.86,93.49,93.98,895028,78.9225500610474,79.4923879676253,78.344332185255,78.7549506767598,1068056.42968705,0.0,1.0
2018-06-29,93.06,94.45,93.03,94.45,1193170,77.9839935090366,79.1488092298357,77.9588536013935,79.1488092298357,1423835.7796736,0.0,1.0
2018-07-02,92.23,93.17,91.78,92.9,1094021,77.288456064243,78.0761731703948,76.9113574495958,77.8499140016065,1305519.11589655,0.0,1.0
2018-07-03,92.77,93.33,91.93,92.53,635634,77.7409744018196,78.2102526778249,77.0370569878115,77.5398551406744,758515.913052664,0.0,1.0
2018-07-05,95.16,95.2,92.84,93.24,1195432,79.7437870440568,79.7773069209143,77.7996341863202,78.1348329548955,1426535.07359954,0.0,1.0
2018-07-06,95.55,96.3,94.38,95.15,1326637,80.0706058434177,80.6991035344963,79.090149445335,79.7354070748424,1583104.8612007,0.0,1.0
2018-07-09,93.92,95.82,93.64,95.24,786079,78.7046708614735,80.296865012206,78.4700317234708,79.8108267977719,938045.212207851,0.0,1.0
2018-07-10,93.81,94.18,93.22,93.91,926621,78.6124912001153,78.9225500610474,78.1180730164667,78.6962908922591,1105757.04551483,0.0,1.0
2018-07-11,94.04,94.49,93.57,93.78,929999,78.8052304920461,79.1823291066932,78.4113719389701,78.5873512924721,1109788.08657665,0.0,1.0
2018-07-12,93.66,94.55,93.17,94.2,884264,78.4867916618995,79.2326089219795,78.0761731703948,78.9393099994762,1055211.51376358,0.0,1.0
2018-07-13,93.99,94.39,93.51,93.6,856060,78.7633306459741,79.0985294145494,78.3610921236838,78.4365118466132,1021555.0655375,0.0,1.0
2018-07-16,92.75,94.14,92.48,94.0,776817,77.7242144633908,78.8890301841899,77.4979552946025,78.7717106151885,926992.665637508,0.0,1.0
2018-07-17,93.56,93.95,92.7,92.7,601968,78.4029919697557,78.7298107691166,77.6823146173189,77.6823146173189,718341.541120341,0.0,1.0
2018-07-18,91.41,93.48,91.31,93.45,1092370,76.6012985886636,78.3359522160407,76.5174988965198,78.3108123083975,1303548.94159428,0.0,1.0
2018-07-19,92.23,92.8,91.25,91.41,976040,77.288456064243,77.7661143094627,76.4672190812335,76.6012985886636,1164729.81586247,0.0,1.0
2018-07-20,91.92,92.41,91.56,92.26,842715,77.0286770185971,77.4392955101018,76.7269981268794,77.3135959718861,1005630.18603186,0.0,1.0
2018-07-23,91.04,92.0,90.52,91.62,834876,76.2912397277315,77.0957167723122,75.8554813285837,76.7772779421657,996275.736391944,0.0,1.0
2018-07-24,92.06,92.46,90.67,90.93,1400276,77.1459965875985,77.4811953561737,75.9811808667994,76.1990600663733,1670979.88569795,0.0,1.0
2018-07-25,92.83,93.08,91.67,92.35,1444770,77.7912542171058,78.0007534474654,76.8191777882376,77.3890156948155,1724075.54614935,0.0,1.0
2018-07-26,99.66,101.69,94.78,95.0,3534652,83.5147731905286,85.2159069410481,79.4253482139103,79.6097075366267,4217977.30943189,0.0,1.0
2018-07-27,96.99,99.17,96.79,99.17,2216812,81.2773214102887,83.1041546990239,81.109722026001,83.1041546990239,2645370.10016158,0.0,1.0
2018-07-30,97.8,97.99,96.28,96.4,1567323,81.9560989166536,82.1153183317268,80.6823435960676,80.7829032266401,1870320.71348204,0.0,1.0
2018-07-31,98.21,98.7,97.17,98.0,1631529,82.2996776544432,82.710296145948,81.4281608561475,82.1236983009412,1946939.13338006,0.0,1.0
2018-08-01,96.53,98.44,96.5,98.32,1377138,80.8918428264271,82.492416946374,80.866702918784,82.3918573158014,1643368.8057428,0.0,1.0
2018-08-02,97.54,97.64,95.81,96.26,1253148,81.7382197170797,81.8220194092235,80.2884850429916,80.6655836576388,1495408.8349744,0.0,1.0
2018-08-03,99.16,100.84,97.72,98.05,1365255,83.0957747298095,84.5036095578256,81.8890591629385,82.1655981470131,1629188.56271804,0.0,1.0
2018-08-06,100.07,100.27,98.96,99.47,1260058,83.8583519283182,84.0259513126059,82.9281753455219,83.3555537754553,1503654.68865623,0.0,1.0
2018-08-07,98.58,100.11,98.02,100.1,1373801,82.6097365153754,83.8918718051758,82.14045823937,83.8834918359614,1639386.69087504,0.0,1.0
2018-08-08,97.69,98.67,97.49,98.52,748375,81.8639192552954,82.6851562383048,81.6963198710077,82.5594567000891,893052.206821517,0.0,1.0
2018-08-09,97.34,98.03,96.92,97.79,764242,81.570620332792,82.1488382085844,81.218661625788,81.9477189474392,911986.643922752,0.0,1.0
2018-08-10,97.7,97.96,96.76,97.1,633919,81.8722992245098,82.0901784240837,81.0845821183579,81.3695010716469,756469.366154787,0.0,1.0
2018-08-13,98.06,98.13,97.0,97.73,712240,82.1739781162275,82.2326379007282,81.285701379503,81.8974391321529,849931.523349333,0.0,1.0
2018-08-14,98.61,98.905,97.91,98.1,625970,82.6348764230185,82.8820855148428,82.0482785780118,82.207497993085,746983.651116172,0.0,1.0
2018-08-15,100.44,100.51,98.01,98.85,1118152,84.1684107892504,84.227070573751,82.1320782701556,82.8359956841637,1334315.1644054,0.0,1.0
2018-08-16,100.5,101.12,99.75,100.7,1457427,84.2186906045367,84.7382486958283,83.590192913458,84.3862899888243,1739179.42025223,0.0,1.0
2018-08-17,101.48,101.96,100.28,100.5,2508636,85.0399275875461,85.4421661098364,84.0343312818203,84.2186906045367,2993610.04297565,0.0,1.0
2018-08-20,102.44,102.77,101.69,101.9,965028,85.8444046321267,86.1209436162013,85.2159069410481,85.3918862945501,1151588.95613102,0.0,1.0
2018-08-21,101.09,102.44,100.42,102.19,971002,84.7131087881852,85.8444046321267,84.1516508508216,85.6349054017672,1158717.86060211,0.0,1.0
2018-08-22,100.2,101.04,99.7,101.0,818366,83.9672915281052,84.6712089421133,83.5482930673861,84.6376890652557,976573.99336923,0.0,1.0
2018-08-23,98.99,99.49,98.77,99.13,654374,83.5583490304434,83.9804035260007,83.3726450523982,83.6765242891994,775224.534850486,0.722,1.0
2018-08-24,99.77,100.02,98.66,98.98,917853,84.2167540435128,84.4277812912915,83.2797930633755,83.5499079405322,1087363.13635035,0.0,1.0
2018-08-27,99.29,100.35,98.85,100.23,612659,83.8115817277778,84.7063372583594,83.4401737716873,84.6050441794256,725805.561188195,0.0,1.0
2018-08-28,98.76,99.58,98.5,99.29,622257,83.364203962487,84.0563733352011,83.1447356247972,83.8115817277778,737176.130748561,0.0,1.0
2018-08-29,99.61,99.79,99.1,99.26,665468,84.0816966049345,84.2336362233351,83.651201019466,83.7862584580444,788367.387392963,0.0,1.0
2018-08-30,99.92,100.33,99.17,99.44,906295,84.34337039218,84.6894550785371,83.710288648844,83.938198076445,1073670.59175994,0.0,1.0
2018-08-31,100.52,100.88,99.86,100.11,1141740,84.8498357868489,85.1537150236502,84.2927238527132,84.5037511004918,1352597.84224342,0.0,1.0
2018-09-04,101.5,101.82,100.41,100.71,1232610,85.6770625981413,85.947177475298,84.7569837978263,85.0102164951606,1460249.81723304,0.0,1.0
2018-09-05,102.87,103.56,101.08,101.26,2057810,86.8334919159684,87.4159271198375,85.3225368218731,85.4744764402737,2437848.69212511,0.0,1.0
2018-09-06,104.24,104.45,102.49,102.81,1292387,87.9899212337955,88.1671841219296,86.5127304993448,86.7828453765015,1531066.50160583,0.0,1.0
2018-09-07,103.64,104.05,102.79,103.67,1173120,87.4834558391267,87.8295405254837,86.7659631966792,87.5087791088601,1389773.1363468,0.0,1.0
2018-09-10,104.41,104.75,103.39,103.54,1148136,88.133419762285,88.420416819264,87.272428591348,87.3990449400152,1360175.06280063,0.0,1.0
2018-09-11,104.24,105.41,103.94,104.74,922370,87.9899212337955,88.9775287533997,87.7366885364611,88.4119757293529,1092714.34104968,0.0,1.0
2018-09-12,106.02,106.09,103.91,104.51,1414525,89.4924352379797,89.5515228673577,87.7113652667277,88.2178306613965,1675761.08641141,0.0,1.0
2018-09-13,106.6,106.63,105.3,106.0,1024361,89.9820184528262,90.0073417225596,88.8846767643771,89.4755530581574,1213541.15497251,0.0,1.0
2018-09-14,105.97,106.76,105.3,106.68,967715,89.4502297884239,90.1170758914046,88.8846767643771,90.0495471721154,1146433.70724209,0.0,1.0
2018-09-17,103.77,105.9,103.69,105.9,1831720,87.5931900079716,89.3911421590459,87.5256612886824,89.3911421590459,2170004.13368553,0.0,1.0
2018-09-18,103.44,103.96,101.6,103.43,1079991,87.3146340409038,87.7535707162834,85.7614734972527,87.3061929509926,1279444.96666694,0.0,1.0
2018-09-19,102.66,103.88,102.34,103.88,639889,86.6562290278343,87.6860419969942,86.3861141506776,87.6860419969942,758064.428569812,0.0,1.0
2018-09-20,103.45,103.72,102.55,102.82,871154,87.3230751308149,87.5509845584159,86.5633770388117,86.7912864664127,1032039.71189739,0.0,1.0
2018-09-21,103.9,104.74,103.68,104.04,1396232,87.7029241768165,88.4119757293529,87.5172201987713,87.8210994355726,1654089.71435809,0.0,1.0
2018-09-24,102.19,103.84,102.06,103.66,619619,86.2594978020104,87.6522776373496,86.1497636331655,87.500338018949,734050.94190711,0.0,1.0
2018-09-25,102.29,102.53,101.86,101.95,854195,86.3439087011219,86.5464948589894,85.9809418349426,86.0569116441429,1011948.70448186,0.0,1.0
2018-09-26,102.0,102.96,101.94,102.39,753807,86.0991170936986,86.9094617251687,86.0484705542317,86.4283196002333,893020.934422884,0.0,1.0
2018-09-27,101.74,102.63,101.19,101.41,521296,85.8796487560088,86.6309057581009,85.4153888108957,85.6010927889409,617569.538397642,0.0,1.0
2018-09-28,102.0,102.44,101.3,101.5,663072,86.0991170936986,86.4705250497891,85.5082407999183,85.6770625981413,785528.891386854,0.0,1.0
2018-10-01,101.64,102.29,101.2,102.25,777119,85.7952378568973,86.3439087011219,85.4238299008069,86.3101443414773,920638.221106698,0.0,1.0
2018-10-02,102.7,103.25,101.91,102.23,559372,86.6899933874789,87.154253332592,86.0231472844983,86.293262161655,662677.457399569,0.0,1.0
2018-10-03,102.1,103.26,101.64,102.61,933081,86.1835279928101,87.1626944225031,85.7952378568973,86.6140235782786,1105403.46071639,0.0,1.0
2018-10-04,102.73,102.86,101.42,102.0,801879,86.7153166572123,86.8250508260573,85.6095338788521,86.0991170936986,949970.926078012,0.0,1.0
2018-10-05,104.39,104.68,103.16,103.29,1138139,88.1165375824627,88.361329189886,87.0782835233916,87.1880176922366,1348331.80546629,0.0,1.0
2018-10-08,106.23,106.54,104.01,104.01,935482,89.6696981261138,89.9313719133593,87.7957761658391,87.7957761658391,1108247.88012819,0.0,1.0
2018-10-09,104.92,106.37,104.82,106.02,869818,88.5639153477535,89.7878733848698,88.479504448642,89.4924352379797,1030456.97789732,0.0,1.0
2018-10-10,103.74,106.0,103.65,105.13,1176666,87.5678667382382,89.4755530581574,87.4918969290378,88.7411782358876,1393974.01566135,0.0,1.0
2018-10-11,102.09,104.35,101.66,104.13,952263,86.1750869028989,88.0827732228181,85.8121200367196,87.8970692447729,1128128.01430119,0.0,1.0
2018-10-12,103.41,103.73,101.91,102.53,849951,87.2893107711703,87.559425648327,86.0231472844983,86.5464948589894,1006920.91773314,0.0,1.0
2018-10-15,104.96,105.39,103.33,103.36,779465,88.5976797073981,88.9606465735774,87.2217820518811,87.2471053216146,923417.483055919,0.0,1.0
2018-10-16,105.5,105.79,104.5,104.93,724719,89.0534985626,89.2982901700233,88.2093895714853,88.5723564376647,858560.92948728,0.0,1.0
2018-10-17,105.19,105.76,104.39,105.41,849033,88.7918247753545,89.2729669002899,88.1165375824627,88.9775287533997,1005833.38044866,0.0,1.0
2018-10-18,104.58,106.35,103.84,105.41,1578852,88.2769182907745,89.7709912050475,87.6522776373496,88.9775287533997,1870436.18373859,0.0,1.0
2018-10-19,106.58,106.79,105.31,105.48,1303754,89.9651362730039,90.142399161138,88.8931178542882,89.0366163827777,1544532.77209892,0.0,1.0
2018-10-22,105.78,107.03,105.42,106.61,941677,89.2898490801121,90.3449853190055,88.9859698433109,89.9904595427373,1115586.9797767,0.0,1.0
2018-10-23,107.71,108.0,105.32,105.32,1437546,90.9189794329635,91.1637710403868,88.9015589441994,88.9015589441994,1703033.63088414,0.0,1.0
2018-10-24,108.17,109.52,107.57,107.9,1799189,91.3072695688763,92.4468167068811,90.8008041742074,91.0793601412753,2131465.27159256,0.0,1.0
2018-10-25,102.84,103.93,99.15,101.59,2429045,86.8081686462349,87.72824744655,83.6934064690217,85.7530324073416,2877643.79430708,0.0,1.0
2018-10-26,102.52,103.72,101.42,102.28,1728255,86.5380537690782,87.5509845584159,85.6095338788521,86.3354676112107,2047431.09976562,0.0,1.0
2018-10-29,106.0,107.42,103.41,103.41,2069094,89.4755530581574,90.6741878255402,87.2893107711703,87.2893107711703,2451216.63408377,0.0,1.0
2018-10-30,108.04,108.09,105.77,106.0,1775601,91.1975354000314,91.2397408495871,89.281407990201,89.4755530581574,2103521.01291472,0.0,1.0
2018-10-31,107.15,108.7,105.42,106.96,1582671,90.4462783979393,91.754647334167,88.9859698433109,90.2858976896275,1874960.48100376,0.0,1.0
2018-11-01,107.34,107.96,106.67,107.24,956742,90.6066591062511,91.1300066807422,90.0411060822042,90.5222482071396,1133434.20111729,0.0,1.0
2018-11-02,105.84,107.26,105.07,107.25,1166016,89.340495619579,90.5391303869619,88.6905316964207,90.5306892970507,1381357.16154405,0.0,1.0
2018-11-05,106.97,107.78,106.0,106.22,1206732,90.2943387795386,90.9780670623415,89.4755530581574,89.6612570362026,1429592.6387497,0.0,1.0
2018-11-06,107.69,107.9,106.76,107.03,884821,90.9020972531412,91.0793601412753,90.1170758914046,90.3449853190055,1048230.74900736,0.0,1.0
2018-11-07,108.05,108.59,106.63,108.07,1904903,91.2059764899425,91.6617953451444,90.0073417225596,91.2228586697648,2256702.65339132,0.0,1.0
2018-11-08,107.07,107.99,106.36,107.48,1883288,90.3787496786501,91.1553299504756,89.7794322949587,90.7248343650071,2231095.77059831,0.0,1.0
2018-11-09,108.58,108.71,106.87,107.41,1679353,91.6533542552333,91.7630884240782,90.2099278804272,90.6657467356291,1989497.82276614,0.0,1.0
2018-11-12,108.67,109.8,108.08,108.33,1136689,91.7293240644336,92.6831672243932,91.2312997596759,91.4423270074546,1346614.01781651,0.0,1.0
2018-11-13,109.14,109.4,107.63,108.55,1217527,92.1260552902575,92.3455236279473,90.8514507136743,91.6280309854998,1442381.27163198,0.0,1.0
2018-11-14,107.95,109.25,107.58,109.25,995748,91.121565590831,92.2189072792801,90.8092452641186,92.2189072792801,1179643.87357735,0.0,1.0
2018-11-15,108.41,108.82,106.78,107.62,1400645,91.5098557267438,91.8559404131008,90.1339580712268,90.8430096237632,1659317.7122191,0.0,1.0
2018-11-16,109.15,110.09,108.44,108.44,1606915,92.1344963801687,92.9279588318165,91.5351789964772,91.5351789964772,1903681.89050798,0.0,1.0
2018-11-19,108.35,109.69,107.83,108.99,1119367,91.4592091872769,92.5903152353706,91.0202725118973,91.9994389415903,1326092.97114797,0.0,1.0
2018-11-20,106.48,109.31,106.42,107.86,1521814,90.4901720654772,92.8951982388929,90.4391821112705,91.6629410122312,1790722.14165698,0.722,1.0
2018-11-21,106.16,107.34,105.6,106.3,1319112,90.2182256430415,91.2210280757732,89.7423194037791,90.3372022028572,1552202.21769902,0.0,1.0
2018-11-23,106.21,106.81,106.04,106.22,780244,90.2607172715471,90.770616813614,90.1162457346282,90.2692155972482,918114.964571892,0.0,1.0
2018-11-26,106.0,106.69,105.13,106.38,1059840,90.0822524318237,90.6686369052007,89.3428980958266,90.4051888084661,1247116.24062713,0.0,1.0
2018-11-27,106.61,107.06,105.46,106.05,1452532,90.6006502995917,90.9830749561419,89.6233428439635,90.1247440603293,1709197.84800593,0.0,1.0
2018-11-28,106.65,107.14,105.75,105.75,1207330,90.6346436023962,91.0510615617509,89.8697942892958,89.8697942892958,1420668.07329064,0.0,1.0
2018-11-29,107.45,107.76,106.45,106.46,770276,91.3145096584854,91.57795775522,90.4646770883739,90.473175414075,906385.595340148,0.0,1.0
2018-11-30,108.3,108.49,107.6,107.84,2120940,92.0368673430802,92.1983355314014,91.4419845440022,91.6459443608289,2495715.12624142,0.0,1.0
2018-12-03,108.93,109.32,107.56,108.52,2094832,92.5722618622505,92.903696564594,91.4079912411977,92.2238305085048,2464993.78074559,0.0,1.0
2018-12-04,108.1,110.3,107.83,109.21,2184915,91.8669008290579,93.7365324833033,91.6374460351278,92.8102149818817,2570994.66041084,0.0,1.0
2018-12-06,108.14,108.17,105.1,108.0,1307983,91.9008941318624,91.9263891089658,89.3174031187233,91.7819175720468,1539106.69701483,0.0,1.0
2018-12-07,107.14,108.44,106.44,107.93,1101920,91.0510615617509,92.1558439028959,90.4561787626728,91.722429292139,1296631.87638874,0.0,1.0
2018-12-10,107.13,107.59,105.25,107.59,966230,91.0425632360497,91.4334862183011,89.44487800424,91.4334862183011,1136965.13170021,0.0,1.0
2018-12-11,107.91,108.62,107.28,107.66,1251258,91.7054326407367,92.3088137655159,91.1700381215665,91.4929744982089,1472358.25503342,0.0,1.0
2018-12-12,109.03,109.46,108.01,108.33,1047756,92.6572451192617,93.0226731244096,91.7904158977479,92.0623623201836,1232896.96917885,0.0,1.0
2018-12-13,110.01,110.15,108.47,108.91,1233387,93.490081037971,93.6090575977866,92.1813388799992,92.5552652108483,1451329.40696555,0.0,1.0
2018-12-14,107.87,110.0,107.61,109.65,992513,91.6714393379323,93.4815827122699,91.4504828697033,93.1841413127308,1167892.40011092,0.0,1.0
2018-12-17,105.17,108.29,104.52,107.79,988345,89.3768913986311,92.0283690173791,88.8245002280586,91.6034527323234,1162987.90462959,0.0,1.0
2018-12-18,104.36,105.66,103.7,105.39,1202621,88.6885270168408,89.7933093579858,88.1276375205671,89.5638545640556,1415126.98182673,0.0,1.0
2018-12-19,107.33,108.8,106.33,107.42,2414677,91.2125297500721,92.461783628136,90.3626971799605,91.2890146813821,2841356.15052158,0.0,1.0
2018-12-20,106.43,107.89,105.26,106.68,1522951,90.4476804369717,91.6884359893345,89.4533763299412,90.6601385794995,1792060.05225253,0.0,1.0
2018-12-21,105.91,109.32,105.91,106.23,1949040,90.0057675005137,92.903696564594,90.0057675005137,90.2777139229494,2293439.98870763,0.0,1.0
2018-12-24,103.37,105.9,103.06,105.9,572897,87.8471927724303,89.9972691748125,87.5837446756958,89.9972691748125,674129.258101752,0.0,1.0
2018-12-26,105.63,105.77,102.11,103.51,837990,89.7678143808824,89.886790940698,86.7764037340898,87.966169332246,986064.819673845,0.0,1.0
2018-12-27,106.13,106.14,103.1,105.36,1007167,90.1927306659382,90.2012289916393,87.6177379785002,89.5383595869523,1185135.79665204,0.0,1.0
2018-12-28,106.3,107.9,105.865,106.37,1036831,90.3372022028572,91.6969343150356,89.9675250348586,90.396690482765,1220041.49577829,0.0,1.0
2018-12-31,107.18,107.21,105.82,106.48,835510,91.0850548645553,91.1105498416587,89.9292825692036,90.4901720654772,983146.597794358,0.0,1.0
2019-01-02,105.44,106.56,104.77,106.18,1037950,89.6063461925612,90.5581586710862,89.0369583705865,90.2352222944438,1221358.22573118,0.0,1.0
2019-01-03,106.24,107.35,104.91,105.23,1236720,90.2862122486505,91.2295264014743,89.1559349304021,89.4278813528378,1455251.3559673,0.0,1.0
2019-01-04,106.08,107.41,105.52,106.31,1641955,90.1502390374326,91.280516355681,89.6743327981702,90.3457005285583,1932092.34118255,0.0,1.0
2019-01-07,105.41,106.27,104.93,105.73,1733161,89.5808512154579,90.3117072257538,89.1729315818043,89.8527976378936,2039414.65761016,0.0,1.0
2019-01-08,106.47,106.68,104.91,105.9,1589665,90.4816737397761,90.6601385794995,89.1559349304021,89.9972691748125,1870562.57421547,0.0,1.0
2019-01-09,105.69,106.96,105.39,106.4,1039096,89.8188043350891,90.8980916991308,89.5638545640556,90.4221854598683,1222706.72664807,0.0,1.0
2019-01-10,106.8,106.93,105.62,105.84,1050268,90.7621184879129,90.8725967220274,89.7593160551813,89.9462792206058,1235852.84553421,0.0,1.0
2019-01-11,106.59,107.03,105.18,106.75,1141396,90.5836536481895,90.9575799790386,89.3853897243322,90.7196268594074,1343083.3791769,0.0,1.0
2019-01-14,106.03,106.69,105.76,106.42,1144959,90.107747408927,90.6686369052007,89.8782926149969,90.4391821112705,1347275.96972392,0.0,1.0
2019-01-15,107.73,107.83,105.93,105.93,805367,91.5524627781167,91.6374460351278,90.0227641519159,90.0227641519159,947677.258232515,0.0,1.0
2019-01-16,106.7,107.87,106.3,107.53,753725,90.6771352309018,91.6714393379323,90.3372022028572,91.3824962640944,886909.994401686,0.0,1.0
2019-01-17,107.78,107.88,106.71,106.71,996286,91.5949544066223,91.6799376636334,90.6856335566029,90.6856335566029,1172332.0981558,0.0,1.0
2019-01-18,108.14,108.55,107.3,108.05,938754,91.9008941318624,92.2493254856081,91.1870347729687,91.8244092005524,1104634.05736119,0.0,1.0
2019-01-22,108.31,108.8,107.18,108.19,983863,92.0453656687814,92.461783628136,91.0850548645553,91.943385760368,1157713.92460383,0.0,1.0
2019-01-23,108.56,108.91,107.95,108.44,849288,92.2578238113093,92.5552652108483,91.7394259435412,92.1558439028959,999359.2030587,0.0,1.0
2019-01-24,105.37,107.15,104.94,107.0,1239891,89.5468579126534,91.059559887452,89.1814299075055,90.9320850019352,1458982.67918498,0.0,1.0
2019-01-25,104.3,106.18,104.05,105.73,1664353,88.6375370626341,90.2352222944438,88.4250789201062,89.8527976378936,1958448.12088285,0.0,1.0
2019-01-28,104.95,105.15,103.9,104.35,1171828,89.1899282332066,89.3598947472289,88.2976040345895,88.6800286911396,1378892.78572389,0.0,1.0
2019-01-29,105.01,105.8,104.33,104.83,913566,89.2409181874133,89.9122859178014,88.6630320397374,89.0879483247932,1074995.27804646,0.0,1.0
2019-01-30,105.58,106.78,105.11,105.21,1424808,89.7253227523768,90.7451218365107,89.3259014444244,89.4108847014356,1676574.95147896,0.0,1.0
2019-01-31,106.1,106.54,100.8,103.3,3209419,90.1672356888349,90.5411620196839,85.6631230672437,87.7877044925225,3776530.94606476,0.0,1.0
2019-02-01,104.78,106.45,104.32,106.05,1522902,89.0454566962876,90.4646770883739,88.6545337140363,90.1247440603293,1792002.39383637,0.0,1.0
2019-02-04,105.73,105.76,104.19,104.75,1168986,89.8527976378936,89.8782926149969,88.5440554799218,89.0199617191843,1375548.59758619,0.0,1.0
2019-02-05,106.1,106.9,105.17,105.58,1485437,90.1672356888349,90.8471017449241,89.3768913986311,89.7253227523768,1747917.23951581,0.0,1.0
2019-02-06,106.14,106.61,105.75,106.07,885073,90.2012289916393,90.6006502995917,89.8697942892958,90.1417407117315,1041467.49739638,0.0,1.0
2019-02-07,106.96,106.97,104.36,105.15,1072468,90.8980916991308,90.9065900248319,88.6885270168408,89.3598947472289,1261975.6381651,0.0,1.0
2019-02-08,108.42,108.51,106.46,106.81,1420728,92.1388472514936,92.2153321828037,90.473175414075,90.770616813614,1671774.00580625,0.0,1.0
2019-02-11,108.63,109.52,108.23,108.72,1227246,92.317312091217,93.0736630786163,91.9773790631724,92.3937970225271,1444103.27770671,0.0,1.0
2019-02-12,109.7,109.97,108.34,108.67,1007687,93.2266329412364,93.4560877351665,92.0708606458847,92.3513053940215,1185747.68188484,0.0,1.0
2019-02-13,109.14,109.95,108.56,109.82,1617987,92.7507267019739,93.4390910837643,92.2578238113093,93.3286128496498,1903889.13876016,0.0,1.0
2019-02-14,108.2,108.99,107.82,108.57,936878,91.9518840860691,92.6232518164572,91.6289477094267,92.2663221370104,1102426.56371364,0.0,1.0
2019-02-15,109.35,109.92,108.76,108.84,2175261,92.9291915416974,93.4135961066609,92.4277903253316,92.4957769309405,2559634.77572351,0.0,1.0
2019-02-19,109.69,109.99,108.47,109.03,1122187,93.2181346155353,93.4730843865688,92.1813388799992,92.6572451192617,1320480.10333695,0.0,1.0
2019-02-20,110.68,110.88,109.21,109.59,1485392,94.0594688599457,94.229435373968,92.8102149818817,93.1331513585241,1747864.28790913,0.0,1.0
2019-02-21,111.2,111.52,109.41,109.89,1179579,95.1149609120243,95.3886730297567,93.5838837534584,93.9944519300571,1379059.44072588,0.722,1.0
2019-02-22,110.22,110.74,109.08,109.71,1132538,94.2767175514686,94.7214997427839,93.3016181320468,93.8404888638326,1324063.26399572,0.0,1.0
2019-02-25,109.47,110.55,109.06,110.32,943749,93.6352047755332,94.5589831728802,93.2845111246885,94.36225258826,1103347.86235225,0.0,1.0
2019-02-26,109.74,110.47,109.59,109.77,1019890,93.86614937487,94.4905551434471,93.7378468196829,93.8918098859074,1192365.18537708,0.0,1.0
2019-02-27,109.58,109.79,108.9,109.35,1113573,93.7292933160038,93.9089168932657,93.1476550658223,93.5325627313836,1301891.06332635,0.0,1.0
2019-02-28,110.68,110.77,109.64,109.8,1195119,94.670178720709,94.7471602538213,93.7806143380786,93.9174703969448,1397227.43431417,0.0,1.0
2019-03-01,112.23,112.26,110.78,111.12,1218892,95.9959717909756,96.021632302013,94.7557137575004,95.0465328825912,1425020.72334727,0.0,1.0
2019-03-04,110.64,112.45,109.78,112.24,1131315,94.6359647059925,96.1841488719166,93.9003633895865,96.0045252946547,1322633.4405621,0.0,1.0
2019-03-05,111.75,111.97,110.22,110.64,962986,95.5854036143769,95.773580695318,94.2767175514686,94.6359647059925,1125838.06136499,0.0,1.0
2019-03-06,111.68,112.29,111.14,111.96,1052339,95.5255290886229,96.0472928130504,95.0636398899494,95.7650271916388,1230301.68627454,0.0,1.0
2019-03-07,111.93,112.23,111.3,111.64,765677,95.7393666806014,95.9959717909756,95.2004959488156,95.4913150739064,895161.829259989,0.0,1.0
2019-03-08,111.24,112.08,110.31,111.98,1010213,95.1491749267408,95.8676692357885,94.3536990845809,95.7821341989971,1181051.69284466,0.0,1.0
2019-03-11,111.39,111.44,110.38,110.92,748268,95.2774774819279,95.3202450003236,94.4135736103349,94.8754628090084,874808.766172568,0.0,1.0
2019-03-12,110.36,111.8,110.29,111.54,911262,94.3964666029766,95.6281711327726,94.3365920772226,95.405780037115,1065366.93521565,0.0,1.0
2019-03-13,110.78,110.96,110.2,110.4,733260,94.7557137575004,94.9096768237249,94.2596105441104,94.4306806176932,857262.739932347,0.0,1.0
2019-03-14,110.38,110.9,110.13,110.85,919745,94.4135736103349,94.8583558016501,94.1997360183564,94.8155882832544,1075284.5085496,0.0,1.0
2019-03-15,110.79,111.34,110.37,110.61,1333428,94.7642672611796,95.2347099635322,94.4050201066557,94.6103041949551,1558926.08458461,0.0,1.0
2019-03-18,110.52,110.92,109.79,110.74,1145170,94.5333226618428,94.8754628090084,93.9089168932657,94.7214997427839,1338831.48117765,0.0,1.0
2019-03-19,109.33,110.76,109.02,110.4,1356587,93.5154557240253,94.7386067501422,93.250297109972,94.4306806176932,1586001.53912201,0.0,1.0
2019-03-20,109.8,110.33,108.95,109.52,1181935,93.9174703969448,94.3708060919392,93.190422584218,93.6779722939289,1381813.86755304,0.0,1.0
2019-03-21,111.5,111.61,109.79,109.95,1113497,95.3715660223984,95.465654562869,93.9089168932657,94.0457729521319,1301802.21084806,0.0,1.0
2019-03-22,112.0,112.94,111.55,111.6,1387802,95.7992412063554,96.6032705521944,95.4143335407941,95.4571010591898,1622495.35635871,0.0,1.0
2019-03-25,112.42,112.69,111.52,111.53,758827,96.1584883608792,96.389432960216,95.3886730297567,95.3972265334358,887153.415097841,0.0,1.0
2019-03-26,113.25,113.4,112.53,112.77,860199,96.8684291662477,96.9967317214348,96.2525769013497,96.4578609896491,1005668.59180518,0.0,1.0
2019-03-27,113.22,114.23,112.45,113.26,781458,96.8427686552103,97.7066725268033,96.1841488719166,96.8769826699269,913611.578733399,0.0,1.0
2019-03-28,114.33,114.44,113.4,113.5,892180,97.7922075635947,97.8862961040653,96.9967317214348,97.0822667582262,1043057.94849418,0.0,1.0
2019-03-29,114.83,114.94,113.93,114.62,1077832,98.2198827475517,98.3139712880222,97.4500674164292,98.0402591702898,1260105.84718485,0.0,1.0
2019-04-01,113.84,115.0,113.24,114.77,705135,97.3730858833169,98.365292310097,96.8598756625686,98.1685617254768,824381.47740528,0.0,1.0
2019-04-02,114.75,114.83,113.05,113.97,1012791,98.1514547181186,98.2198827475517,96.697359092665,97.4842814311457,1184065.66243736,0.0,1.0
2019-04-03,114.86,115.38,113.94,114.75,1122774,98.2455432585891,98.6903254499043,97.4586209201083,98.1514547181186,1312648.05875788,0.0,1.0
2019-04-04,114.91,115.4,114.73,115.02,827204,98.2883107769848,98.7074324572626,98.1343477107603,98.3823993174553,967093.755997868,0.0,1.0
2019-04-05,115.87,116.07,115.03,115.22,829559,99.1094471301821,99.2805172037649,98.3909528211344,98.5534693910381,969847.013713469,0.0,1.0
2019-04-08,116.27,116.31,115.49,115.84,610962,99.4515872773477,99.4858012920642,98.7844139903748,99.0837866191447,714282.734793315,0.0,1.0
2019-04-09,116.02,116.73,115.48,116.0,753954,99.2377496853692,99.8450484465881,98.7758604866957,99.2206426780109,881456.334482929,0.0,1.0
2019-04-10,116.31,116.43,115.75,116.1,589834,99.4858012920642,99.5884433362139,99.0068050860324,99.3061777148023,689581.745827205,0.0,1.0
2019-04-11,115.92,116.49,115.23,116.3,1049343,99.1522146485778,99.6397643582887,98.5620228947172,99.4772477883851,1226799.02805121,0.0,1.0
2019-04-12,116.11,116.35,115.39,115.81,810379,99.3147312184815,99.5200153067808,98.6988789535834,99.0581261081073,947423.454059454,0.0,1.0
2019-04-15,116.74,116.8,116.01,116.25,428459,99.8536019502672,99.904922972342,99.2291961816901,99.4344802699894,500916.368394121,0.0,1.0
2019-04-16,116.83,117.22,116.305,116.74,798751,99.9305834833795,100.264170126866,99.4815245402247,99.8536019502672,933829.024880263,0.0,1.0
2019-04-17,116.75,117.09,115.47,117.09,956737,99.8621554539463,100.152974579037,98.7673069830166,100.152974579037,1118532.28324831,0.0,1.0
2019-04-18,116.96,117.35,116.38,117.06,859325,100.041779031208,100.375365674695,99.5456758178182,100.127314068,1004646.78830478,0.0,1.0
2019-04-22,117.04,117.58,116.57,116.8,673315,100.110207060641,100.572096259315,99.7081923877218,99.904922972342,787180.347676882,0.0,1.0
2019-04-23,116.86,117.74,116.37,117.04,1026018,99.9562439944169,100.708952318181,99.5371223141391,100.110207060641,1199529.50099543,0.0,1.0
2019-04-24,117.07,117.86,116.68,116.77,1453013,100.135867571679,100.811594362331,99.8022809281924,99.8792624613046,1698734.2900708,0.0,1.0
2019-04-25,122.44,124.63,120.0,120.12,2966254,104.729099047376,106.602316353108,102.642044149666,102.744686193816,3467881.83096759,0.0,1.0
2019-04-26,125.17,126.115,122.5,122.5,1948236,107.064205551781,107.87251164946,104.780420069451,104.780420069451,2277705.2224243,0.0,1.0
2019-04-29,124.31,124.66,123.34,124.53,1688813,106.328604235375,106.627976864145,105.498914378499,106.516781316316,1974410.79509774,0.0,1.0
2019-04-30,124.85,125.3,123.42,124.5,1518713,106.790493434049,107.17540109961,105.567342407932,106.491120805279,1775544.91933403,0.0,1.0
2019-05-01,122.92,125.29,122.91,125.0,1443321,105.139667223975,107.166847595931,105.131113720296,106.918795989236,1687403.26086503,0.0,1.0
2019-05-02,122.54,125.5,121.63,122.9,1591227,104.814634084168,107.346471173193,104.036265249366,105.122560216617,1860321.87474337,0.0,1.0
2019-05-03,121.83,122.99,121.23,122.61,1128214,104.207335322949,105.199541749729,103.694125102201,104.874508609922,1319008.02562533,0.0,1.0
2019-05-06,123.64,123.75,121.07,121.34,1421910,105.755519488873,105.849608029344,103.557269043334,103.788213642671,1662371.41332843,0.0,1.0
2019-05-07,124.31,124.31,122.52,123.82,1727696,106.328604235375,106.328604235375,104.797527076809,105.909482555098,2019869.35974983,0.0,1.0
2019-05-08,124.86,125.5,123.69,124.14,1426603,106.799046937728,107.346471173193,105.798287007269,106.18319467283,1667858.05386317,0.0,1.0
2019-05-09,125.5,125.62,123.73,124.83,1270787,107.346471173193,107.449113217343,105.832501021985,106.773386426691,1485691.76757277,0.0,1.0
2019-05-10,126.88,126.98,124.91,125.48,1267893,108.526854680914,108.612389717705,106.841814456124,107.329364165835,1482308.3587282,0.0,1.0
2019-05-13,127.07,127.38,126.01,126.19,1778254,108.689371250818,108.954529864871,107.782699860829,107.936662927053,2078977.30182425,0.0,1.0
2019-05-14,127.06,127.5,126.5,126.87,1667500,108.680817747139,109.057171909021,108.201821541107,108.518301177235,1949493.52049366,0.0,1.0
2019-05-15,127.74,127.98,127.01,127.25,1304991,109.26245599732,109.467740085619,108.638050228743,108.843334317042,1525680.05925191,0.0,1.0
2019-05-16,128.49,128.64,127.23,127.69,2067800,109.903968773255,110.032271328442,108.826227309684,109.219688478924,2417488.87656781,0.0,1.0
2019-05-17,128.9,129.67,127.97,127.99,1818900,110.2546624241,110.913282207394,109.45918658194,109.476293589298,2126497.01015049,0.0,1.0
2019-05-20,129.3,129.47,128.77,128.9,945779,110.596802571266,110.742212133811,110.143466876271,110.2546624241,1105721.15881198,0.0,1.0
2019-05-21,130.31,130.61,129.25,129.88,1732805,111.460706442859,111.717311553233,110.55403505287,111.092905784656,2025842.35069207,0.0,1.0
2019-05-22,131.44,131.79,130.13,130.5,1360949,112.427252358601,112.726624987371,111.306743376634,111.623223012762,1591101.20373154,0.0,1.0
2019-05-23,130.22,131.48,129.95,130.11,1605962,112.00128787538,113.085004836853,111.769062812208,111.906677664458,1867196.13325063,0.722,1.0
2019-05-24,130.19,130.86,129.64,130.14,963964,111.975485090583,112.551747284382,111.502434035972,111.932480449255,1120767.39885054,0.0,1.0
2019-05-28,128.3,130.91,128.3,130.58,2919492,110.349909648374,112.594751925711,110.349909648374,112.310921292944,3394391.75612881,0.0,1.0
2019-05-29,128.88,129.1,127.73,127.96,1726247,110.848763487782,111.037983909627,109.859656737232,110.057478087342,2007047.31708191,0.0,1.0
2019-05-30,130.81,130.89,128.92,129.56,982325,112.508742643054,112.577550069179,110.883167200845,111.433626609847,1142115.09462579,0.0,1.0
2019-05-31,131.96,132.0,129.14,129.97,1331486,113.497849393604,113.532253106667,111.072387622689,111.786264668739,1548072.4392466,0.0,1.0
2019-06-03,132.33,132.94,131.17,131.93,1251213,113.816083739434,114.340740363639,112.818376060618,113.472046608808,1454741.81548063,0.0,1.0
2019-06-04,133.13,133.57,132.2,132.46,1079703,114.504158000686,114.882598844375,113.70427167198,113.927895806887,1255333.1066732,0.0,1.0
2019-06-05,136.01,136.33,133.3,133.69,1730414,116.981225341195,117.256455045696,114.650373781202,114.985809983563,2011892.14297895,0.0,1.0
2019-06-06,137.24,137.51,135.33,136.33,1414174,118.039139517871,118.271364581044,116.396362219131,117.256455045696,1644210.89947556,0.0,1.0
2019-06-07,138.01,139.34,137.61,137.65,1339339,118.701410994327,119.845334453659,118.3573738637,118.391777576763,1557202.84907847,0.0,1.0
2019-06-10,136.74,138.33,136.19,138.01,1216374,117.609093104588,118.976640698828,117.136042049977,118.701410994327,1414235.72250564,0.0,1.0
2019-06-11,136.82,137.35,136.03,136.74,1123030,117.677900530714,118.133749728793,116.998427197727,117.609093104588,1305707.90188338,0.0,1.0
2019-06-12,138.22,138.27,137.24,137.24,754324,118.882030487906,118.925035129234,118.039139517871,118.039139517871,877026.265888071,0.0,1.0
2019-06-13,137.63,139.14,137.28,138.55,1191888,118.374575720232,119.673315888346,118.073543230934,119.165861120672,1385766.70236769,0.0,1.0
2019-06-14,138.32,138.93,137.54,137.95,1129012,118.968039770562,119.492696394767,118.297167365841,118.649805424733,1312662.96512219,0.0,1.0
2019-06-17,137.7,138.6,136.42,138.5,1148687,118.434782218091,119.208865762,117.333863400087,119.122856479344,1335538.40297296,0.0,1.0
2019-06-18,138.25,138.49,137.12,138.19,1311519,118.907833272702,119.114255551078,117.935928378683,118.856227703109,1524857.50315682,0.0,1.0
2019-06-19,137.9,138.31,137.22,138.1,1678228,118.606800783405,118.959438842296,118.02193766134,118.778819348718,1951217.29674358,0.0,1.0
2019-06-20,137.64,137.86,135.14,137.09,1618922,118.383176648497,118.572397070342,116.232944582083,117.910125593886,1882264.27426949,0.0,1.0
2019-06-21,137.13,138.23,137.07,137.65,2156817,117.944529306949,118.890631416171,117.892923737355,118.391777576763,2507656.07313822,0.0,1.0
2019-06-24,137.45,138.5,137.2,137.67,1625996,118.21975901145,119.122856479344,118.004735804809,118.408979433294,1890488.96790894,0.0,1.0
2019-06-25,137.2,138.0,136.22,137.66,1129374,118.004735804809,118.692810066061,117.161844834774,118.400378505029,1313083.84992533,0.0,1.0
2019-06-26,134.15,136.64,134.15,136.41,1828748,115.381452683783,117.523083821932,115.381452683783,117.325262471822,2126221.66295954,0.0,1.0
2019-06-27,134.88,134.95,133.5,133.85,1078187,116.009320447176,116.069526945036,114.822392346516,115.123424835814,1253570.50622686,0.0,1.0
2019-06-28,134.03,135.08,133.58,134.83,1901367,115.278241544595,116.181339012489,114.891199772641,115.966315805848,2210653.24726883,0.0,1.0
2019-07-01,134.25,134.91,133.51,134.69,1024495,115.46746196644,116.035123231973,114.830993274781,115.845902810129,1191144.68619718,0.0,1.0
2019-07-02,136.09,136.42,134.41,134.47,1121435,117.050032767321,117.333863400087,115.60507681869,115.656682388284,1303853.45088608,0.0,1.0
2019-07-03,138.0,138.54,136.38,136.38,766218,118.692810066061,119.157260192407,117.299459687025,117.299459687025,890855.005801524,0.0,1.0
2019-07-05,138.26,138.26,136.61,137.89,855005,118.916434200968,118.916434200968,117.497281037135,118.598199855139,994084.561097929,0.0,1.0
2019-07-08,138.59,139.08,138.06,138.06,1069933,119.200264833735,119.621710318752,118.744415635655,118.744415635655,1243973.86764895,0.0,1.0
2019-07-09,138.62,139.04,138.25,138.76,820527,119.226067618532,119.587306605689,118.907833272702,119.346480614251,953998.190260873,0.0,1.0
2019-07-10,138.57,139.24,138.28,138.57,725002,119.183062977203,119.759325171003,118.933636057499,119.183062977203,842934.596832911,0.0,1.0
2019-07-11,137.09,138.51,136.55,138.51,1074825,117.910125593886,119.13145740761,117.445675467541,119.13145740761,1249661.62581749,0.0,1.0
2019-07-12,137.17,137.71,136.58,137.66,655790,117.978933020012,118.443383146357,117.471478252338,118.400378505029,762464.212867068,0.0,1.0
2019-07-15,138.37,139.04,137.32,137.79,1070910,119.01104441189,119.587306605689,118.107946943996,118.512190572482,1245109.79155138,0.0,1.0
2019-07-16,140.43,140.54,138.41,138.98,1393790,120.782835634616,120.877445845538,119.045448124953,119.535701036095,1620511.13199651,0.0,1.0
2019-07-17,145.71,145.8,142.3,142.94,2333222,125.324125758882,125.401534113273,122.391209220293,122.941668629295,2712756.02810982,0.0,1.0
2019-07-18,147.5,147.59,144.87,146.03,1745915,126.863691918435,126.941100272826,124.601647784567,125.599355463383,2029914.61627626,0.0,1.0
2019-07-19,145.18,147.3,145.18,147.11,1123977,124.868276560803,126.691673353122,124.868276560803,126.528255716074,1306808.94582974,0.0,1.0
2019-07-22,147.06,147.43,145.63,145.63,1106033,126.485251074746,126.803485420575,125.255318332757,125.255318332757,1285946.08144376,0.0,1.0
2019-07-23,147.29,147.89,146.4,147.41,1630889,126.683072424856,127.199128120795,125.917589809213,126.786283564044,1896177.88874268,0.0,1.0
2019-07-24,146.76,147.16,145.05,146.62,1940744,126.227223226776,126.571260357403,124.756464493349,126.106810231057,2256435.51493084,0.0,1.0
2019-07-25,149.72,149.9,139.26,142.0,2111367,128.773097993411,128.927914702192,119.776527027534,122.133181372324,2454812.93970403,0.0,1.0
2019-07-26,152.98,153.5,148.6,150.95,1465040,131.577000608015,132.024248877829,127.809794027657,129.831012170086,1703351.02764417,0.0,1.0
2019-07-29,152.21,153.14,151.1,152.89,1249354,130.914729131559,131.714615460265,129.960026094071,131.499592253624,1452580.42086998,0.0,1.0
2019-07-30,152.26,153.9,151.38,151.92,1018386,130.957733772887,132.368286008455,130.20085208551,130.665302211855,1184041.96447772,0.0,1.0
2019-07-31,151.74,152.85,150.23,152.09,1037750,130.510485503073,131.465188540561,129.211745334959,130.811517992371,1206555.81345065,0.0,1.0
2019-08-01,151.69,153.34,151.57,152.4,1224164,130.467480861745,131.886634025578,130.364269722557,131.078146768607,1423292.88442978,0.0,1.0
2019-08-02,152.11,153.91,151.57,152.12,1213418,130.828719848903,132.376886936721,130.364269722557,130.837320777168,1410798.8841683,0.0,1.0
2019-08-05,149.12,152.43,148.7,151.59,1588606,128.257042297471,131.103949553404,127.895803310314,130.381471579088,1847016.91600346,0.0,1.0
2019-08-06,150.37,150.72,148.72,149.12,1301721,129.332158330678,129.633190819976,127.913005166845,128.257042297471,1513465.70950691,0.0,1.0
2019-08-07,152.61,153.05,148.57,150.62,1290074,131.258766262185,131.637207105874,127.78399124286,129.54718153732,1499924.14789838,0.0,1.0
2019-08-08,154.57,154.6,151.87,152.51,921066,132.944548202254,132.970350987051,130.622297570527,131.172756979529,1070891.38701203,0.0,1.0
2019-08-09,155.48,156.6,154.72,154.83,1205614,133.727232674429,134.690536640182,133.073562126239,133.168172337161,1401725.44493133,0.0,1.0
2019-08-12,155.89,156.52,155.0,155.56,557400,134.079870733321,134.621729214057,133.314388117677,133.796040100554,648069.583635164,0.0,1.0
2019-08-13,155.36,156.69,155.13,155.6,959234,133.624021535241,134.767944994573,133.426200185131,133.830443813617,1115267.99244473,0.0,1.0
2019-08-14,152.42,155.19,152.05,155.05,1070371,131.095348625138,133.477805754725,130.777114279309,133.357392759006,1244483.11500745,0.0,1.0
2019-08-15,155.5,156.03,152.65,153.12,1062777,133.74443453096,134.20028372904,131.293169975248,131.697413603734,1235653.83546292,0.0,1.0
2019-08-16,155.44,156.42,154.75,155.85,945965,133.692828961366,134.535719931401,133.099364911036,134.045467020258,1099840.58787844,0.0,1.0
2019-08-19,157.77,158.4,155.38,155.63,916957,135.696845247264,136.238703728001,133.641223391772,133.856246598414,1066113.99569672,0.0,1.0
2019-08-20,156.48,158.2,156.23,157.9,881278,134.587325500994,136.066685162687,134.372302294353,135.808657314718,1024631.26395198,0.0,1.0
2019-08-21,158.75,158.79,156.64,156.9,912818,136.539736217299,136.574139930361,134.724940353245,134.948564488152,1061301.72442534,0.0,1.0
2019-08-22,158.38,158.74,156.74,157.91,1105151,136.886353626404,137.197498261494,135.46891695544,136.480137019482,1278679.80074705,0.773,1.0
2019-08-23,157.03,159.26,156.45,158.9,781974,135.719561244818,137.646929401068,135.218272666062,137.335784765978,904758.13577454,0.0,1.0
2019-08-26,159.05,159.24,156.65,157.53,939850,137.465428363933,137.629643588008,135.391130796668,136.151706571332,1087423.53826048,0.0,1.0
2019-08-27,159.38,159.84,158.2,158.65,1211942,137.750644279431,138.148217979824,136.73078130886,137.119712102722,1402238.92941053,0.0,1.0
2019-08-28,160.48,161.41,158.67,159.64,1287073,138.701363997761,139.505154305076,137.136997915782,137.975359849218,1489166.862435,0.0,1.0
2019-08-29,157.99,160.81,157.51,160.74,1044088,136.549280271724,138.98657991326,136.134420758271,138.926079567548,1208028.79950557,0.0,1.0
2019-08-30,158.48,159.78,157.7,158.7,1026372,136.972782691707,138.096360540642,136.298635982346,137.162926635373,1187531.065395,0.0,1.0
2019-09-03,159.93,159.95,157.24,158.48,915132,138.226004138596,138.243289951657,135.901062281954,136.972782691707,1058824.36284023,0.0,1.0
2019-09-04,161.4,161.58,159.62,160.08,1046986,139.496511398546,139.652083716091,137.958074036158,138.35564773655,1211381.83819672,0.0,1.0
2019-09-05,160.3,162.2,159.95,161.95,1154902,138.545791680216,140.187943920967,138.243289951657,139.971871257711,1336242.61231484,0.0,1.0
2019-09-06,158.98,160.79,158.74,160.22,1223300,137.404928018221,138.969294100199,137.197498261494,138.476648427974,1415380.34192056,0.0,1.0
2019-09-09,156.15,158.55,156.12,158.51,1350726,134.958985470154,137.033283037419,134.933056750564,136.998711411298,1562814.5407676,0.0,1.0
2019-09-10,152.54,155.13,150.01,155.13,2358909,131.838896212727,134.077409004067,129.652240860569,134.077409004067,2729300.60245198,0.0,1.0
2019-09-11,151.15,154.27,150.5,152.54,1816990,130.63753220502,133.334119042464,130.075743280552,131.838896212727,2102290.46633389,0.0,1.0
2019-09-12,151.26,152.66,149.2,149.78,1697149,130.732604176853,131.94261109109,128.952165431617,129.453454010373,1963632.25039659,0.0,1.0
2019-09-13,148.57,151.79,148.02,150.36,1830734,128.40766232021,131.190678222957,127.932302461046,129.954742589129,2118192.52422596,0.0,1.0
2019-09-16,148.04,149.9,147.0,147.55,1281340,127.949588274106,129.557168888736,127.050725994958,127.526085854123,1482533.67719815,0.0,1.0
2019-09-17,152.69,153.95,149.07,149.07,1661734,131.968539810681,133.057546033495,128.839807646724,128.839807646724,1922656.45148454,0.0,1.0
2019-09-18,153.05,154.0,151.5,153.9,869887,132.279684445771,133.100760566147,130.940033933579,133.014331500844,1006475.07520008,0.0,1.0
2019-09-19,153.45,153.89,152.66,153.13,803934,132.625400706982,133.005688594314,131.94261109109,132.348827698013,930166.255049102,0.0,1.0
2019-09-20,153.94,154.59,152.97,153.85,3219233,133.048903126965,133.610692051432,132.210541193529,132.971116968192,3724711.11277853,0.0,1.0
2019-09-23,153.31,155.4,153.31,154.33,793406,132.504400015558,134.310767480384,132.504400015558,133.385976481645,917985.167630041,0.0,1.0
2019-09-24,155.66,156.62,154.02,154.25,1156442,134.535483050171,135.365202077077,133.118046379207,133.316833229403,1338024.42031497,0.0,1.0
2019-09-25,153.37,156.48,152.9,155.3,978352,132.55625745474,135.244201385653,132.150040847817,134.224338415082,1131971.05230006,0.0,1.0
2019-09-26,154.28,154.92,153.55,154.39,965859,133.342761948994,133.895907966931,132.711829772284,133.437833920827,1117516.42415357,0.0,1.0
2019-09-27,153.78,154.98,152.63,154.6,526102,132.910616622481,133.947765406113,131.9166823715,133.619334957963,608709.57953494,0.0,1.0
2019-09-30,154.99,155.54,153.58,153.8,836076,133.956408312643,134.431768171808,132.737758491875,132.927902435541,967355.133451796,0.0,1.0
2019-10-01,154.89,155.45,153.43,154.79,658950,133.86997924734,134.353982013036,132.608114893921,133.783550182038,762417.130964245,0.0,1.0
2019-10-02,153.55,155.7,153.13,154.74,790089,132.711829772284,134.570054676292,132.348827698013,133.740335649386,914147.338320676,0.0,1.0
2019-10-03,155.48,156.09,153.78,153.78,1136652,134.379910732626,134.907128030973,132.910616622481,132.910616622481,1315127.03049514,0.0,1.0
2019-10-04,157.51,157.53,155.37,156.38,974877,136.134420758271,136.151706571332,134.284838760793,135.157772320351,1127950.41411796,0.0,1.0
2019-10-07,157.7,158.45,156.56,156.95,772590,136.298635982346,136.946853972116,135.313344637895,135.650417992576,893900.677155573,0.0,1.0
2019-10-08,156.28,158.41,155.9,157.76,814675,135.071343255048,136.912282345995,134.742912806898,136.350493421528,942593.787340912,0.0,1.0
2019-10-09,156.47,156.97,155.2,156.47,872980,135.235558479123,135.667703805637,134.137909349779,135.235558479123,1010053.7324367,0.0,1.0
2019-10-10,156.3,157.49,154.98,155.85,623063,135.088629068108,136.117134945211,133.947765406113,134.699698274246,720895.219470332,0.0,1.0
2019-10-11,155.31,157.0,154.07,156.98,933494,134.232981321612,135.693632525227,133.161260911858,135.676346712167,1080069.53069631,0.0,1.0
2019-10-14,155.38,157.17,155.06,156.07,799052,134.293481667324,135.840561936242,134.016908658355,134.889842217912,924517.692285057,0.0,1.0
2019-10-15,152.54,156.24,152.07,155.75,1226455,131.838896212727,135.036771628927,131.432679605805,134.613269208944,1419030.73428447,0.0,1.0
2019-10-16,151.53,152.7,151.28,152.04,818714,130.96596265317,131.977182717212,130.749889989913,131.406750886214,947266.983777614,0.0,1.0
2019-10-17,152.73,153.39,151.46,151.46,597990,132.003111436802,132.5735432678,130.905462307458,130.905462307458,691885.302595506,0.0,1.0
2019-10-18,153.07,153.85,151.93,152.52,715690,132.296970258831,132.971116968192,131.311678914381,131.821610399667,828066.342605358,0.0,1.0
2019-10-21,153.58,153.92,152.53,152.86,696960,132.737758491875,133.031617313904,131.830253306197,132.115469221696,806395.392058334,0.0,1.0
2019-10-22,149.75,153.73,149.6,153.28,957832,129.427525290782,132.867402089829,129.297881692828,132.478471295967,1108229.03920744,0.0,1.0
2019-10-23,149.71,150.82,148.79,149.59,1402466,129.392953664661,130.352316289521,128.597806263876,129.289238786298,1622678.6614992,0.0,1.0
2019-10-24,146.37,147.83,143.04,145.6,1869564,126.506222883551,127.76808723697,123.628135008971,125.84071908072,2163119.5402292,0.0,1.0
2019-10-25,143.31,146.91,142.17,146.37,1390237,123.861493485289,126.972939836186,122.876202140838,126.506222883551,1608529.48615272,0.0,1.0
2019-10-28,141.15,144.44,140.49,144.1,1408273,121.994625674751,124.838141923209,121.424193843753,124.54428310118,1629397.4660815,0.0,1.0
2019-10-29,143.65,144.03,141.28,141.29,1469483,124.155352307318,124.483782755468,122.106983459644,122.115626366174,1700218.54899571,0.0,1.0
2019-10-30,145.97,146.51,143.56,144.12,1127886,126.16050662234,126.627223574975,124.077566148545,124.561568914241,1304984.60911258,0.0,1.0
2019-10-31,146.87,147.48,145.44,146.38,1037891,126.938368210065,127.465585508411,125.702432576236,126.514865790081,1200858.75783232,0.0,1.0
2019-11-01,143.07,147.8,142.52,147.26,1109712,123.654063728562,127.74215851738,123.178703869397,127.275441564745,1283956.9606747,0.0,1.0
2019-11-04,140.53,143.49,139.83,143.05,1112099,121.458765469874,124.017065802834,120.853762012755,123.636777915502,1286718.76307489,0.0,1.0
2019-11-05,140.29,140.68,139.1,140.21,1078884,121.251335713147,121.588409067828,120.222829836045,121.182192460905,1248288.40416303,0.0,1.0
2019-11-06,140.82,143.1,140.66,141.35,1022492,121.709409759252,123.679992448153,121.571123254767,122.167483805356,1183041.83484921,0.0,1.0
2019-11-07,141.32,141.45,139.66,140.79,808919,122.141555085765,122.253912870659,120.70683260174,121.683481039661,935933.990685886,0.0,1.0
2019-11-08,140.97,142.41,140.27,141.91,468827,121.839053357206,123.083631897564,121.234049900087,122.651486571051,542441.36316651,0.0,1.0
2019-11-11,141.73,141.75,140.1,141.15,512214,122.495914253506,122.513200066567,121.087120489072,121.994625674751,592640.911024689,0.0,1.0
2019-11-12,142.85,143.25,141.14,141.91,710667,123.463919784896,123.809636046107,121.98598276822,122.651486571051,822254.640277664,0.0,1.0
2019-11-13,145.78,146.16,143.44,143.87,1413818,125.996291398265,126.324721846415,123.973851270182,124.345496250984,1635813.13190015,0.0,1.0
2019-11-14,146.31,147.23,145.65,146.19,844810,126.454365444369,127.249512845154,125.883933613372,126.350650566006,977460.530252529,0.0,1.0
2019-11-15,145.75,146.09,144.12,146.05,877657,125.970362678674,126.264221500704,124.561568914241,126.229649874582,1015465.10647346,0.0,1.0
2019-11-18,146.69,147.51,145.0,145.4,740803,126.78279589252,127.491514228002,125.322144688904,125.667860950115,857122.540207455,0.0,1.0
2019-11-19,147.56,147.87,146.13,146.95,754429,127.534728760653,127.802658863091,126.298793126825,127.007511462307,872888.069954053,0.0,1.0
2019-11-20,149.12,149.92,148.07,148.57,1164903,128.883022179375,129.574454701797,127.975516993697,128.40766232021,1347813.95115204,0.0,1.0
2019-11-21,146.55,148.64,146.24,148.25,719595,127.329891875886,129.145787297384,127.060548535855,128.806935998636,828215.949109524,0.773,1.0
2019-11-22,146.84,147.24,146.0,146.78,589023,127.581858226237,127.929398019825,126.852024659702,127.529727257199,677934.453397176,0.0,1.0
2019-11-25,146.08,147.45,145.8,147.0,1299326,126.92153261842,128.111856411459,126.678254762908,127.720874143673,1495455.79984947,0.0,1.0
2019-11-26,149.59,149.68,146.05,146.56,1904424,129.971194307156,130.049390760714,126.8954671339,127.338580370725,2191891.73169208,0.0,1.0
2019-11-27,148.56,149.62,148.34,149.54,823587,129.076279338667,129.997259791675,128.885132452193,129.927751832958,947905.264599205,0.0,1.0
2019-11-29,148.16,149.31,147.5,148.81,423389,128.728739545078,129.727916451644,128.155298885658,129.293491709659,487298.442148061,0.0,1.0
2019-12-02,148.96,149.09,146.78,147.67,677285,129.423819132255,129.536769565171,127.529727257199,128.303003297933,779519.367272764,0.0,1.0
2019-12-03,148.8,150.38,147.72,149.12,832503,129.28480321482,130.657585399493,128.346445772131,129.56283504969,958167.111057643,0.0,1.0
2019-12-04,150.16,150.18,148.27,148.54,802250,130.466438513019,130.483815502699,128.824312988315,129.058902348987,923347.501265461,0.0,1.0
2019-12-05,149.97,150.75,149.21,150.13,570287,130.301357111065,130.979059708562,129.641031503247,130.4403730285,656370.304087472,0.0,1.0
2019-12-06,149.25,150.65,149.23,150.18,600212,129.675785482606,130.892174760165,129.658408492927,130.483815502699,690812.403153062,0.0,1.0
2019-12-09,149.54,150.2,148.84,149.84,918724,129.927751832958,130.501192492378,129.319557194178,130.188406678149,1057402.94141802,0.0,1.0
2019-12-10,149.4,150.09,149.04,149.62,539696,129.806112905202,130.405619049142,129.493327090972,129.997259791675,621161.674095309,0.0,1.0
2019-12-11,149.77,150.39,148.81,149.15,609230,130.127587214271,130.666273894333,129.293491709659,129.588900534209,701191.646239894,0.0,1.0
2019-12-12,146.82,149.35,146.6,149.11,713485,127.564481236558,129.762670431003,127.373334350084,129.55414655485,821183.660879257,0.0,1.0
2019-12-13,147.15,147.58,144.72,145.88,586282,127.851201566268,128.224806844375,125.73989732022,126.747762721625,674779.706745921,0.0,1.0
2019-12-16,146.78,148.14,146.5,147.37,916612,127.529727257199,128.711362555399,127.286449401687,128.042348452742,1054972.14064186,0.0,1.0
2019-12-17,144.71,147.74,144.54,147.12,1489302,125.73120882538,128.363822761811,125.583504413105,127.825136081749,1714108.17118061,0.0,1.0
2019-12-18,145.82,146.71,144.75,145.29,984034,126.695631752587,127.468907793321,125.765962804739,126.235141526083,1132571.31201029,0.0,1.0
2019-12-19,146.67,147.97,145.93,146.55,925083,127.434153813962,128.563658143124,126.791205195824,127.329891875886,1064721.81553525,0.0,1.0
2019-12-20,147.44,147.57,146.03,147.3,1269277,128.10316791662,128.216118349536,126.878090144221,127.981528988864,1460870.98331407,0.0,1.0
2019-12-23,146.31,147.93,146.19,147.86,481811,127.121367999733,128.528904163765,127.017106061656,128.468084699887,554539.087481721,0.0,1.0
2019-12-24,146.09,146.71,145.84,146.26,250834,126.930221113259,127.468907793321,126.713008742267,127.077925525534,288696.724378212,0.0,1.0
2019-12-26,146.29,146.83,145.61,145.91,400842,127.103991010053,127.573169731398,126.513173360953,126.773828206145,461348.032536304,0.0,1.0
2019-12-27,147.62,147.83,146.53,146.65,420736,128.259560823734,128.442019215368,127.312514886206,127.416776824283,484244.97886248,0.0,1.0
2019-12-30,146.82,147.26,146.06,147.21,446422,127.564481236558,127.946775009505,126.90415562874,127.903332535306,513808.212165693,0.0,1.0
2019-12-31,146.98,147.0,145.58,146.76,594814,127.703497153993,127.720874143673,126.487107876434,127.51235026752,684599.589426877,0.0,1.0
2020-01-02,143.96,147.81,143.54,147.23,821495,125.079571712402,128.424642225689,124.714654929134,127.920709524986,945497.482769794,0.0,1.0
2020-01-03,145.26,145.89,143.76,143.97,770922,126.209076041564,126.756451216465,124.905801815608,125.088260207242,887290.623085781,0.0,1.0
2020-01-06,144.57,145.28,143.65,145.27,1032629,125.609569897624,126.226453031243,124.810228372371,126.217764536403,1188501.59786133,0.0,1.0
2020-01-07,144.85,145.52,143.98,144.2,859674,125.852847753136,126.434976907396,125.096948702081,125.288095588555,989439.501156597,0.0,1.0
2020-01-08,146.04,146.93,144.86,145.48,865210,126.886778639061,127.660054679795,125.861536247976,126.400222928037,995811.145615313,0.0,1.0
2020-01-09,146.57,147.2,145.16,146.06,919092,127.347268865565,127.894644040467,126.122191093167,126.90415562874,1057826.49003811,0.0,1.0
2020-01-10,148.13,148.41,146.1,146.83,724091,128.702674060559,128.945951916071,126.938909608099,127.573169731398,833390.60833756,0.0,1.0
2020-01-13,149.69,150.01,148.2,148.34,734891,130.058079255553,130.336111090424,128.763493524437,128.885132452193,845820.839579277,0.0,1.0
2020-01-14,148.83,150.35,148.09,149.84,734678,129.310868699339,130.631519914974,128.6679200812,130.188406678149,845575.68779645,0.0,1.0
2020-01-15,148.51,149.97,148.34,148.78,852769,129.032836864468,130.301357111065,128.885132452193,129.26742622514,981492.20979326,0.0,1.0
2020-01-16,148.97,149.48,147.17,148.35,1016529,129.432507627095,129.875620863919,127.868578555947,128.893820947033,1169971.34573247,0.0,1.0
2020-01-17,150.85,151.23,149.3,149.3,879443,131.065944656959,131.396107460868,129.719227956805,129.719227956805,1012192.57906563,0.0,1.0
2020-01-21,152.83,152.89,150.77,151.09,869839,132.786266635221,132.838397604259,130.996436698242,131.274468533112,1001138.88083919,0.0,1.0
2020-01-22,152.44,153.61,152.15,153.2,486581,132.447415336472,133.463969232718,132.195448986121,133.10774094429,560029.106280148,0.0,1.0
2020-01-23,153.83,154.42,152.04,152.3,603135,133.655116119191,134.167737314734,132.099875542884,132.325776408716,694176.622219687,0.0,1.0
2020-01-24,154.68,154.83,153.14,154.06,592626,134.393638180566,134.523965603162,133.055609975252,133.854951500505,682081.316653094,0.0,1.0
2020-01-27,152.85,155.22,152.74,154.12,1130586,132.8036436249,134.862816901911,132.708070181664,133.907082469543,1301244.94617103,0.0,1.0
2020-01-28,152.19,153.2,151.34,152.44,821674,132.23020296548,133.10774094429,131.491680904105,132.447415336472,945703.50234315,0.0,1.0
2020-01-29,151.15,152.68,150.95,152.28,795779,131.32659950215,132.655939212625,131.152829605356,132.308399419037,915899.721046465,0.0,1.0
2020-01-30,158.14,158.19,151.16,151.39,1385964,137.399857395105,137.443299869303,131.33528799699,131.535123378303,1595171.57524945,0.0,1.0
2020-01-31,155.17,159.83,155.15,157.5,1341567,134.819374427712,138.868213023015,134.801997438033,136.843793725363,1544072.96631997,0.0,1.0
2020-02-03,154.65,156.54,154.15,155.77,812898,134.367572696047,136.009698220752,133.933147954062,135.340684118094,935602.788511922,0.0,1.0
2020-02-04,152.44,155.37,152.12,154.73,842659,132.447415336472,134.993144324506,132.169383501602,134.437080654765,969856.132214212,0.0,1.0
2020-02-05,152.88,153.6,151.6939,152.18,802200,132.829709109419,133.455280737878,131.799166736482,132.22151447064,923289.953898601,0.0,1.0
2020-02-06,154.34,154.81,152.12,152.33,676841,134.098229356016,134.506588613483,132.169383501602,132.351841893236,779008.346655052,0.0,1.0
2020-02-07,156.05,156.24,154.3,154.74,717271,135.583961973606,135.74904337556,134.063475376658,134.445769149605,825541.147497883,0.0,1.0
2020-02-10,156.99,158.28,156.41,156.41,733646,136.400680488538,137.52149632286,135.896747787835,135.896747787835,844387.910144469,0.0,1.0
2020-02-11,157.65,158.24,156.59,156.86,680625,136.974121147959,137.486742343502,136.05314069495,136.287730055622,783363.531378999,0.0,1.0
2020-02-12,157.86,158.35,156.65,157.38,672424,137.156579539593,137.582315786738,136.105271663988,136.739531787287,773924.612266654,0.0,1.0
2020-02-13,159.33,159.48,157.37,157.66,774114,138.43378828103,138.564115703625,136.730843292447,136.982809642799,890964.446986109,0.0,1.0
2020-02-14,160.34,160.59,158.82,159.0,687439,139.31132625984,139.528538630832,137.990675044205,138.147067951319,791206.086534651,0.0,1.0
2020-02-18,160.06,160.92,159.56,159.92,1061570,139.068048404328,139.815258960543,138.633623662343,138.946409476572,1221811.16474711,0.0,1.0
2020-02-19,160.49,161.83,159.81,160.21,788192,139.441653682435,140.605911990956,138.850836033335,139.198375826924,907167.483599159,0.0,1.0
2020-02-20,160.11,160.36,158.4,158.8,716714,139.783111529636,140.001372586924,138.290205897785,138.639423589446,820936.644522116,0.773,1.0
2020-02-21,160.32,160.96,158.35,159.8,1028175,139.966450817758,140.525199124416,138.246553686327,139.512467818598,1177689.47513447,0.0,1.0
2020-02-24,158.94,160.93,158.18,159.39,1083618,138.761649781527,140.499007797541,138.098136167371,139.154519684646,1241194.84880129,0.0,1.0
2020-02-25,157.32,160.48,156.89,159.06,1466644,137.3473181303,140.106137894422,136.971909111764,138.866415089025,1679919.47146071,0.0,1.0
2020-02-26,158.38,161.75,157.3,157.32,1144069,138.272745013202,141.214904065446,137.329857245717,137.3473181303,1310436.47251452,0.0,1.0
2020-02-27,151.96,159.86,151.86,157.83,1580736,132.667801062041,139.564850472348,132.580496639126,137.792570687168,1810602.42679132,0.0,1.0
2020-02-28,143.99,149.82,141.01,149.1,2127571,125.709638555695,130.799486411655,123.10796675282,130.170894566665,2436956.71875052,0.0,1.0
2020-03-02,152.36,152.59,144.32,144.32,1280476,133.017018753703,133.217818926408,125.997743151315,125.997743151315,1466679.41582151,0.0,1.0
2020-03-03,153.49,156.57,151.57,153.11,1342184,134.003558732645,136.692534958435,132.327313812672,133.671801925567,1537360.82913306,0.0,1.0
2020-03-04,160.95,161.04,154.97,155.99,1002281,140.516468682124,140.595042662748,135.295664191791,136.186169305527,1148030.03849272,0.0,1.0
2020-03-05,159.0,160.36,157.03,158.83,974080,138.814032435276,140.001372586924,137.094135303846,138.66561491632,1115728.12404405,0.0,1.0
2020-03-06,156.29,157.42,152.97,154.78,1118357,136.448082574273,137.434622553215,133.549575733486,135.129785788252,1280985.50182893,0.0,1.0
2020-03-09,151.0,154.16,148.0,150.15,1221622,131.829678602055,134.588498366177,129.210545914597,131.087591007275,1399267.02360271,0.0,1.0
2020-03-10,154.55,154.95,148.0,152.97,1900329,134.928985615547,135.278203307208,129.210545914597,133.549575733486,2176669.79122505,0.0,1.0
2020-03-11,148.77,151.82,146.82,150.13,1076736,129.882789971044,132.54557486996,128.180353724197,131.070130122692,1233312.08665684,0.0,1.0
2020-03-12,132.87,142.69,132.84,137.99,2471517,116.001386727517,124.574681057796,115.975195400642,120.471373180778,2830918.43170269,0.0,1.0
2020-03-13,139.84,140.11,131.39,140.09,1905012,122.086505004711,122.322226946582,114.709281268371,122.304766061999,2182033.78063546,0.0,1.0
2020-03-16,125.93,136.58,115.21,128.46,1970783,109.942459777197,119.240380817673,100.58342564068,112.151261676953,2257369.02460568,0.0,1.0
2020-03-17,139.1,144.59,127.81,128.44,2678805,121.440452275138,126.233465093186,111.583782928004,112.13380079237,3068349.70159515,0.0,1.0
2020-03-18,116.11,136.96,111.58,132.21,2768955,101.369165446918,119.572137624751,97.4142750888562,115.425177536276,3171609.07493468,0.0,1.0
2020-03-19,121.79,127.75,115.01,116.07,1806413,106.328056668505,111.531400274255,100.40881679485,101.334243677752,2069096.77617729,0.0,1.0
2020-03-20,117.73,126.29,116.58,120.14,1763071,102.783497098145,110.256755699692,101.77949623462,104.887533690403,2019452.09776041,0.0,1.0
2020-03-23,111.43,122.46,109.88,117.75,1916494,97.2833184544833,106.912996302037,95.9300998992966,102.800957982728,2195185.46255099,0.0,1.0
2020-03-24,121.92,123.21,114.22,114.65,1522779,106.441552418295,107.567779473902,99.7191118538193,100.094520872355,1744217.47392787,0.0,1.0
2020-03-25,126.14,130.79,121.37,123.48,2002665,110.125799065319,114.185454730879,105.961378092261,107.803501415773,2293887.22028855,0.0,1.0
2020-03-26,132.45,133.08,126.12,126.12,1440296,115.634708151273,116.184726015639,110.108338180736,110.108338180736,1649740.0153459,0.0,1.0
2020-03-27,130.84,135.51,128.81,129.04,1521374,114.229106942337,118.30622349248,112.456827157157,112.657627329862,1742608.16256301,0.0,1.0
2020-03-30,137.78,138.62,133.29,133.29,1348176,120.288033892656,121.021391045145,116.368065303761,116.368065303761,1544224.16984355,0.0,1.0
2020-03-31,132.5,138.05,132.06,136.85,2162796,115.67836036273,120.523755834528,115.294220901903,119.476102759544,2477304.04460616,0.0,1.0
2020-04-01,131.66,133.65,127.75,128.39,1412262,114.945003210242,116.682361226256,111.531400274255,112.090148580913,1617629.38559327,0.0,1.0
2020-04-02,135.73,136.49,129.79,129.82,2134819,118.498293222893,119.161806837049,113.312410501727,113.338601828601,2445258.70364199,0.0,1.0
2020-04-03,139.77,140.47,134.88,134.88,1468840,122.02539190867,122.636522869077,117.756205628114,117.756205628114,1682434.80794273,0.0,1.0
2020-04-06,141.86,144.0,138.06,143.55,1294845,123.850054347599,125.718368997986,120.532486276819,125.325499094867,1483137.91760206,0.0,1.0
2020-04-07,141.11,144.62,140.03,142.15,1367993,123.195271175735,126.259656420061,122.25238340825,124.103237174054,1566922.90530078,0.0,1.0
2020-04-08,142.71,144.04,140.54,141.62,779647,124.592141942379,125.753290767152,122.697635965118,123.640523732603,893021.194077045,0.0,1.0
2020-04-09,143.91,147.35,142.73,142.77,952307,125.639795017362,128.643067165648,124.609602826962,124.644524596128,1090788.95226677,0.0,1.0
2020-04-13,142.65,144.42,141.13,143.2,1683847,124.53975928863,126.08504757423,123.212732060318,125.019933614664,1928707.55429451,0.0,1.0
2020-04-14,146.13,147.46,141.76,143.85,1152145,127.577953206081,128.739102030854,123.762749924684,125.587412363613,1319686.86296478,0.0,1.0
2020-04-15,142.6,146.75,141.78,146.12,1715645,124.496107077172,128.119240628156,123.780210809267,127.56922276379,1965129.53492069,0.0,1.0
2020-04-16,145.45,146.67,142.67,144.02,1443039,126.984283130257,128.049397089824,124.557220173213,125.735829882569,1652881.89511375,0.0,1.0
2020-04-17,146.46,147.77,143.96,147.4,1164232,127.866057801702,129.009745741892,125.68344722882,128.686719377105,1333531.52237192,0.0,1.0
2020-04-20,144.58,147.3,143.06,143.25,1048723,126.224734650895,128.59941495419,124.897707422583,125.063585826122,1201225.51066836,0.0,1.0
2020-04-21,141.62,146.24,140.75,146.24,1235857,123.640523732603,127.673988071288,122.88097525324,127.673988071288,1415572.03945949,0.0,1.0
2020-04-22,143.28,145.48,142.5,142.59,1292640,125.089777152996,127.010474457132,124.408802654257,124.487376634881,1480612.27236397,0.0,1.0
2020-04-23,136.91,142.01,135.87,140.0,2165193,119.528485413294,123.981010981972,118.620519414975,122.226192081375,2480049.60997381,0.0,1.0
2020-04-24,135.74,136.6,133.39,136.03,1416027,118.507023665185,119.257841702256,116.455369726676,118.760206491639,1621941.88188415,0.0,1.0
2020-04-27,135.11,137.68,135.1,136.55,1318632,117.957005800819,120.200729469741,117.948275358527,119.214189490799,1510383.95990519,0.0,1.0
2020-04-28,134.25,136.12,133.81,135.11,1167187,117.206187763747,118.838780472263,116.82204830292,117.957005800819,1336916.23061617,0.0,1.0
2020-04-29,134.41,134.91,132.08,134.57,1909885,117.345874840412,117.782396954988,115.311681786486,117.485561917076,2187615.39934077,0.0,1.0
2020-04-30,132.43,134.89,132.0,134.6,1216066,115.61724726669,117.764936070405,115.241838248154,117.511753243951,1392903.08485313,0.0,1.0
2020-05-01,132.54,133.75,130.37,131.44,1153385,115.713282131896,116.769665649171,113.818776154635,114.752933479828,1321107.18046828,0.0,1.0
2020-05-04,131.25,132.0,129.91,131.89,1109363,114.587055076289,115.241838248154,113.417175809225,115.145803382947,1270683.61825916,0.0,1.0
2020-05-05,131.36,132.9,129.76,131.59,1135577,114.683089941496,116.027578054391,113.286219174852,114.883890114201,1300709.5884502,0.0,1.0
2020-05-06,131.73,132.98,131.23,132.04,858160,115.006116306283,116.097421592724,114.569594191706,115.27676001732,982951.34581311,0.0,1.0
2020-05-07,130.53,133.31,130.39,133.12,979163,113.958463231299,116.385526188344,113.836237039218,116.219647784805,1121550.28039108,0.0,1.0
2020-05-08,133.19,133.76,131.81,132.25,831328,116.280760880846,116.778396091463,115.075959844615,115.460099305442,952217.507704998,0.0,1.0
2020-05-11,132.95,135.19,132.92,133.13,1087164,116.071230265849,118.026849339151,116.045038938974,116.228378227096,1245256.49869438,0.0,1.0
2020-05-12,132.47,134.69,132.41,133.86,663385,115.652169035856,117.590327224575,115.599786382107,116.865700514378,759852.683115305,0.0,1.0
2020-05-13,131.87,133.63,130.77,132.37,803286,115.128342498364,116.664900341673,114.167993846296,115.56486461294,920097.71461363,0.0,1.0
2020-05-14,131.03,132.62,129.49,131.83,1151067,114.394985345876,115.783125670229,113.050497232981,115.093420729198,1318452.10307059,0.0,1.0
2020-05-15,130.38,133.47,130.05,130.9,2602758,113.827506596927,116.525213265008,113.539402001306,114.281489596086,2981244.1490233,0.0,1.0
2020-05-18,132.27,132.85,128.81,131.91,1789354,115.477560190025,115.983925842934,112.456827157157,115.16326426753,2049557.10174802,0.0,1.0
2020-05-19,130.91,132.25,129.52,131.51,1170648,114.290220038378,115.460099305442,113.076688559855,114.814046575869,1340880.52003522,0.0,1.0
2020-05-20,131.22,132.33,130.72,131.82,1137649,114.560863749415,115.529942843774,114.124341634839,115.084690286906,1303082.89318186,0.0,1.0
2020-05-21,128.03,130.46,127.15,130.2,2597308,112.450715847553,114.585022178175,111.677798328644,114.356660183952,2957147.41105613,0.773,1.0
2020-05-22,130.26,130.56,127.6,128.46,899979,114.409359105696,114.672853714415,112.073040241723,112.828391453383,1024664.98769298,0.0,1.0
2020-05-26,128.27,131.87,127.83,131.75,1719569,112.661511534528,115.823446839153,112.275052775074,115.718048995666,1957803.62455372,0.0,1.0
2020-05-27,133.05,133.26,127.04,128.34,1443850,116.85985896678,117.044305192884,111.581183638781,112.722993609896,1643885.62675409,0.0,1.0
2020-05-28,135.98,136.18,133.58,134.9,1372708,119.433322978601,119.60898605108,117.32536610885,118.484742387213,1562887.38506794,0.0,1.0
2020-05-29,135.68,136.94,133.86,135.56,2912018,119.169828369882,120.276505726501,117.571294410321,119.064430526394,3315458.34750782,0.0,1.0
2020-06-01,136.43,137.4,134.82,135.87,746103,119.828564891679,120.680530793203,118.414477158221,119.336708288737,849470.511326039,0.0,1.0
2020-06-02,137.18,137.2,135.26,136.21,2057606,120.487301413476,120.504867720724,118.800935917675,119.635335511952,2342673.35867504,0.0,1.0
2020-06-03,134.22,137.95,134.18,137.62,980432,117.887487940784,121.163604242521,117.852355326288,120.87376017293,1116264.20529124,0.0,1.0
2020-06-04,133.43,135.07,132.47,133.82,1133364,117.193618804491,118.63405599882,116.350436056591,117.536161795825,1290383.89685945,0.0,1.0
2020-06-05,135.44,136.28,133.29,134.05,1304533,118.959032682907,119.696817587319,117.070654653755,117.738174329176,1485267.20111257,0.0,1.0
2020-06-08,135.67,135.75,133.39,134.66,1987005,119.161045216258,119.23131044525,117.158486189995,118.273946700238,2262291.06887038,0.0,1.0
2020-06-09,133.34,135.4,132.86,135.4,1276912,117.114570421875,118.923900068411,116.692979047925,118.923900068411,1453819.49886056,0.0,1.0
2020-06-10,135.32,135.71,132.78,134.03,1351499,118.853634839419,119.196177830754,116.622713818934,117.720608021928,1538740.02193616,0.0,1.0
2020-06-11,129.09,135.31,129.07,134.52,1189679,113.381730131693,118.844851685795,113.364163824445,118.150982549503,1354500.95823747,0.0,1.0
2020-06-12,129.11,131.35,127.63,130.73,1085544,113.39929643894,115.366722850707,112.099389702594,114.822167326022,1235938.76012684,0.0,1.0
2020-06-15,130.13,130.2,126.0,127.26,1183097,114.295178108584,114.356660183952,110.667735661889,111.774413018508,1347007.06677001,0.0,1.0
2020-06-16,132.58,133.18,130.59,132.54,789536,116.447050746454,116.974039963892,114.699203175286,116.411918131959,898920.858956899,0.0,1.0
2020-06-17,132.28,133.46,131.92,132.95,910406,116.183556137736,117.219968265363,115.867362607273,116.772027430541,1036536.5778375,0.0,1.0
2020-06-18,132.54,132.97,131.37,131.64,595452,116.411918131959,116.789593737789,115.384289157955,115.621434305802,677947.836840371,0.0,1.0
2020-06-19,129.45,133.65,129.4,133.04,3316129,113.697923662155,117.386848184218,113.654007894035,116.851075813156,3775556.1862814,0.0,1.0
2020-06-22,130.56,131.44,129.41,129.52,993079,114.672853714415,115.445771233323,113.662791047659,113.759405737523,1130663.36138194,0.0,1.0
2020-06-23,130.25,132.54,130.01,132.19,1072514,114.400575952072,116.411918131959,114.189780265097,116.10450775512,1221103.54198326,0.0,1.0
2020-06-24,127.98,129.94,126.93,129.3,969331,112.406800079433,114.128298189729,111.484568948917,113.566176357796,1103625.23701712,0.0,1.0
2020-06-25,128.67,128.82,126.68,127.55,1112339,113.012837679486,113.144584983846,111.264990108318,112.029124473603,1266446.02567996,0.0,1.0
2020-06-26,125.85,129.47,125.62,128.75,1539266,110.53598835753,113.715489969403,110.333975824179,113.083102908478,1752520.86653825,0.0,1.0
2020-06-29,127.61,128.26,125.5,126.16,797750,112.081823395347,112.652728380904,110.228577980691,110.808266119872,908272.852957763,0.0,1.0
2020-06-30,129.62,130.35,127.89,128.25,2200264,113.847237273762,114.488407488311,112.327751696817,112.64394522728,2505095.65721125,0.0,1.0
2020-07-01,130.12,130.99,129.49,129.77,1292280,114.28639495496,115.050529320245,113.733056276651,113.978984578122,1471316.63105016,0.0,1.0
2020-07-02,129.86,131.68,129.2,131.05,1287362,114.058032960737,115.656566920298,113.478344821556,115.103228241989,1465717.27549912,0.0,1.0
2020-07-06,129.45,131.52,128.57,131.52,985960,113.697923662155,115.516036462315,112.925006143247,115.516036462315,1122558.07220588,0.0,1.0
2020-07-07,129.25,129.92,128.58,129.0,1097041,113.522260589676,114.110731882481,112.933789296871,113.302681749077,1249028.59151569,0.0,1.0
2020-07-08,128.52,129.5,127.17,128.98,1024432,112.881090375127,113.741839430275,111.695364635892,113.285115441829,1166360.10692727,0.0,1.0
2020-07-09,126.75,128.22,126.06,128.09,810951,111.326472183686,112.617595766408,110.720434583633,112.503414769297,923302.761991795,0.0,1.0
2020-07-10,127.75,127.99,125.89,126.35,661425,112.204787546082,112.415583233057,110.571120972025,110.975146038728,753060.948627503,0.0,1.0
2020-07-13,127.88,128.93,127.58,128.37,1248679,112.318968543193,113.241199673709,112.055473934475,112.749343070767,1421675.00815852,0.0,1.0
2020-07-14,131.8,131.95,127.41,127.57,1856590,115.761964763786,115.893712068145,111.906160322867,112.046690780851,2113807.9549644,0.0,1.0
2020-07-15,132.0,133.53,131.46,132.87,1155537,115.937627836265,117.281450340731,115.463337540571,116.701762201549,1315628.81565435,0.0,1.0
2020-07-16,134.45,135.51,132.15,132.48,1614768,118.089500474135,119.020514758274,116.069375140624,116.359219210215,1838483.15665924,0.0,1.0
2020-07-17,136.4,137.16,133.91,134.38,2708258,119.802215430807,120.469735106228,117.615210178441,118.028018398767,3083468.78120425,0.0,1.0
2020-07-20,135.51,136.52,134.68,136.24,1080075,119.020514758274,119.907613274294,118.291513007486,119.661684972824,1229712.06726213,0.0,1.0
2020-07-21,137.31,138.27,135.67,135.71,1172656,120.601482410587,121.444665158487,119.161045216258,119.196177830754,1335119.53702043,0.0,1.0
2020-07-22,138.46,138.47,136.2,137.11,1589711,121.611545077343,121.620328230966,119.626552358328,120.425819338108,1809954.67922073,0.0,1.0
2020-07-23,146.33,146.55,142.41,143.0,2281393,128.523886979399,128.717116359126,125.080890758806,125.59909682262,2597464.53002554,0.0,1.0
2020-07-24,145.68,147.61,144.96,147.03,1162150,127.952981993841,129.648130643265,127.320594932916,129.138707733076,1323158.00196161,0.0,1.0
2020-07-27,146.29,146.73,144.41,145.96,879555,128.488754364903,128.875213124357,126.837521483598,128.198910295312,1001411.38098811,0.0,1.0
2020-07-28,145.73,146.83,145.19,146.0,919440,127.996897761961,128.963044660597,127.522607466267,128.234042909808,1046822.17727796,0.0,1.0
2020-07-29,145.81,146.65,145.27,145.68,863872,128.067162990953,128.804947895365,127.592872695259,127.952981993841,983555.607684526,0.0,1.0
2020-07-30,145.29,145.68,144.15,145.04,774019,127.610439002507,127.952981993841,126.609159489375,127.390860161908,881254.083827662,0.0,1.0
2020-07-31,145.41,145.47,143.41,144.97,1757059,127.715836845994,127.768535767738,125.959206121202,127.32937808654,2000487.60983407,0.0,1.0
2020-08-03,144.94,146.31,144.37,145.33,1060143,127.303028625668,128.506320672151,126.802388869103,127.645571617003,1207018.62382101,0.0,1.0
2020-08-04,144.3,145.7,144.14,144.32,974031,126.740906793735,127.970548301089,126.600376335751,126.758473100983,1108976.39014642,0.0,1.0
2020-08-05,142.27,144.9,141.955,144.52,709462,124.957926608071,127.267896011172,124.681257268916,126.934136173462,807753.149238638,0.0,1.0
2020-08-06,143.67,143.75,141.73,141.82,617989,126.187568115425,126.257833344417,124.483636312377,124.562684694993,703607.185366994,0.0,1.0
2020-08-07,143.92,144.325,142.76,143.01,671897,126.407146956024,126.762864677795,125.388301135645,125.607879976244,764983.773216881,0.0,1.0
2020-08-10,143.92,144.75,143.53,144.28,561601,126.407146956024,127.136148706813,126.06460396469,126.723340486487,639407.010333985,0.0,1.0
2020-08-11,142.51,144.5,141.89,144.4,998564,125.168722295046,126.916569866214,124.624166770361,126.828738329974,1136908.27093816,0.0,1.0
2020-08-12,146.02,146.73,142.5,142.97,878684,128.251609217056,128.875213124357,125.159939141422,125.572747361748,1000419.70984436,0.0,1.0
2020-08-13,146.57,146.99,145.43,146.5,734862,128.734682666374,129.10357511858,127.733403153242,128.673200591006,836672.147001252,0.0,1.0
2020-08-14,146.07,146.93,145.705,146.47,513958,128.295524985176,129.050876196836,127.974939877901,128.646851130134,585163.395751134,0.0,1.0
2020-08-17,148.33,148.89,145.82,146.33,862912,130.280517704191,130.772374307132,128.075946144577,128.523886979399,982462.606194284,0.0,1.0
2020-08-18,149.59,150.28,147.33,148.19,1046325,131.387195060809,131.993232660863,129.402202341795,130.157553553455,1191286.23362086,0.0,1.0
2020-08-19,147.76,148.98,147.63,148.45,1220100,129.779877947625,130.851422689748,129.665696950513,130.385915547678,1389136.58150269,0.0,1.0
2020-08-20,147.74,148.89,146.34,146.54,1241242,130.468477191743,131.484036612147,129.232143984295,129.40876301393,1405558.62249004,0.804,1.0
2020-08-21,147.43,148.28,146.74,148.03,707486,130.194717695808,130.945348571759,129.585382043566,130.724574784715,801143.570384333,0.0,1.0
2020-08-24,148.84,149.2,147.15,148.0,436801,131.439881854738,131.757796108082,129.947451054318,130.698081930269,494625.070584362,0.0,1.0
2020-08-25,148.67,149.7,147.97,149.7,503726,131.289755679548,132.199343682171,130.671589075824,132.199343682171,570409.656354216,0.0,1.0
2020-08-26,149.15,149.48,147.285,148.38,1042531,131.713641350673,132.005062749572,130.066668899322,131.033658086577,1180542.09917419,0.0,1.0
2020-08-27,148.7,150.67,148.57,149.91,646534,131.316248533994,133.055945975903,131.201446164731,132.384793663288,732122.695198014,0.0,1.0
2020-08-28,149.2,149.27,147.1948,148.91,406957,131.757796108082,131.819612768455,129.987013716957,131.501698515111,460830.297663696,0.0,1.0
2020-08-31,148.64,149.6,148.4576,148.82,682391,131.263262825103,132.111034167353,131.102186270075,131.422219951775,772726.473934657,0.0,1.0
2020-09-01,148.42,148.75,146.62,148.64,644640,131.068981892504,131.360403291402,129.479410625784,131.263262825103,729977.965942161,0.0,1.0
2020-09-02,149.42,150.61,148.01,148.01,773493,131.952077040681,133.002960267013,130.706912881751,130.706912881751,875888.630569779,0.0,1.0
2020-09-03,148.36,152.18,146.99,149.74,861882,131.015996183613,134.389419649651,129.80615583061,132.234667488098,975978.63806491,0.0,1.0
2020-09-04,148.8,149.57,146.26,148.88,779532,131.404558048811,132.084541312908,129.161496372441,131.475205660666,882727.078286837,0.0,1.0
2020-09-08,145.52,149.1,145.1846,148.57,924286,128.508005962789,131.669486593265,128.21181585009,131.201446164731,1046643.73018866,0.0,1.0
2020-09-09,147.72,149.06,146.63,146.78,624218,130.45081528878,131.634162787338,129.488241577266,129.620705849493,706852.485021846,0.0,1.0
2020-09-10,145.15,147.87,144.93,147.39,694948,128.181260757964,130.583279561006,127.986979825364,130.159393889881,786945.779777195,0.0,1.0
2020-09-11,145.5,146.9,145.1,145.45,484404,128.490344059826,129.726677267274,128.137106000555,128.446189302417,548529.794325896,0.0,1.0
2020-09-14,144.5,146.8,144.48,146.15,585604,127.607248911648,129.638367752456,127.589587008685,129.064355906141,663126.732389541,0.0,1.0
2020-09-15,144.34,146.365,143.75,144.68,882319,127.46595368794,129.254221362999,126.944927550515,127.76620603832,999121.104697382,0.0,1.0
2020-09-16,143.19,146.08,143.16,145.25,629194,126.450394267536,129.002539245769,126.42390141309,128.269570272781,712487.211936912,0.0,1.0
2020-09-17,140.5,142.55,139.56,142.55,857724,124.074868318938,125.885213372702,123.244758879651,125.885213372702,971270.198653163,0.0,1.0
2020-09-18,138.92,141.52,138.12,140.87,1567924,122.679577984818,124.975625370079,121.973101866276,124.401613523764,1775487.05055829,0.0,1.0
2020-09-21,137.0,138.67,135.01,138.0,1291215,120.984035300317,122.458804197773,119.226675955444,121.867130448494,1462147.08875342,0.0,1.0
2020-09-22,137.43,138.3082,136.54,136.98,623009,121.363766214033,122.139300373163,120.577811532155,120.966373397353,705483.436621465,0.0,1.0
2020-09-23,134.34,138.49,134.0,138.06,1084134,118.635002206165,122.299847071101,118.334749855784,121.920116157385,1227652.53805029,0.0,1.0
2020-09-24,137.66,137.91,134.52,134.53,963889,121.566878098114,121.787651885158,118.793959332837,118.802790284319,1091489.40744295,0.0,1.0
2020-09-25,139.52,139.5625,136.5,137.16,684939,123.209435073724,123.246966617522,120.542487726228,121.125330524025,775611.780240846,0.0,1.0
2020-09-28,140.41,141.92,139.65,140.31,589910,123.995389755602,125.32886342935,123.324237442987,123.907080240784,668002.764161301,0.0,1.0
2020-09-29,141.19,142.78,140.3,142.3,735261,124.684203971181,126.088325256783,123.898249289303,125.664439585658,832595.447407232,0.0,1.0
2020-09-30,143.34,144.4,141.22,141.43,798517,126.582858539762,127.51893939683,124.710696825626,124.896146806743,904225.327981878,0.0,1.0
2020-10-01,143.93,144.52,141.71,143.49,759662,127.103884677187,127.624910814612,125.143413448233,126.715322811989,860226.671574141,0.0,1.0
2020-10-02,142.92,144.05,142.09,143.5,535654,126.211958577528,127.209856094968,125.47898960454,126.724153763471,606564.310884806,0.0,1.0
2020-10-05,143.77,144.14,142.6196,143.18,432715,126.962589453479,127.289334658304,125.946676795015,126.441563316054,489998.162590999,0.0,1.0
2020-10-06,141.56,143.76,141.09,143.42,680343,125.010949176006,126.953758501997,124.595894456363,126.653506151616,770407.358033925,0.0,1.0
2020-10-07,143.41,144.08,141.75,142.02,615258,126.644675200135,127.236348949414,125.17873725416,125.417172944168,696706.352956132,0.0,1.0
2020-10-08,143.51,144.16,142.68,143.16,474316,126.732984714952,127.306996561268,126.000015741965,126.42390141309,537106.336705484,0.0,1.0
2020-10-09,145.63,146.41,143.8495,144.25,612694,128.605146429089,129.293960644667,127.032795517759,127.386475124604,693802.928556971,0.0,1.0
2020-10-12,148.08,148.97,146.53,147.02,601634,130.768729542124,131.554684224002,129.399932062448,129.832648685055,681278.796788355,0.0,1.0
2020-10-13,148.85,149.36,147.13,147.42,574279,131.44871280622,131.899091331791,129.929789151355,130.185886744326,650302.519706036,0.0,1.0
2020-10-14,149.47,150.23,148.26,148.51,576978,131.99623179809,132.667384110705,130.927686668796,131.14846045584,653358.815514671,0.0,1.0
2020-10-15,150.42,150.84,148.09,148.57,579589,132.835172188859,133.206072151093,130.777560493605,131.201446164731,656315.461811943,0.0,1.0
2020-10-16,149.92,151.65,149.81,150.93,912213,132.39362461477,133.921379221117,132.296484148471,133.285550714429,1032972.4966586,0.0,1.0
2020-10-19,147.5,150.75,147.26,150.6,614242,130.256534356181,133.126593587757,130.044591520618,132.994129315531,695555.854052252,0.0,1.0
2020-10-20,146.88,149.21,146.73,148.64,434715,129.709015364311,131.766627059564,129.576551092084,131.263262825103,492262.92421281,0.0,1.0
2020-10-21,145.58,147.32,145.08,146.39,688587,128.56099167168,130.097577229509,128.119444097591,129.276298741704,779742.705439027,0.0,1.0
2020-10-22,145.44,146.08,144.46,145.92,442573,128.437358350935,129.002539245769,127.571925105721,128.86124402206,501161.172624907,0.0,1.0
2020-10-23,146.34,146.67,145.82,146.4,383672,129.232143984295,129.523565383193,128.772934507242,129.285129693185,434462.810481758,0.0,1.0
2020-10-26,144.2,145.89,143.18,145.89,610599,127.342320367195,128.834751167615,126.441563316054,128.834751167615,691430.590758125,0.0,1.0
2020-10-27,142.5,144.87,142.36,144.62,825133,125.841058615293,127.933994116474,125.717425294548,127.713220329429,934364.77564494,0.0,1.0
2020-10-28,138.2,141.84,138.12,140.62,858284,122.04374947813,125.258215817496,121.973101866276,124.180839736719,971904.331907269,0.0,1.0
2020-10-29,137.83,139.46,136.475,137.91,710810,121.717004273304,123.156449364834,120.520410347524,121.787651885158,804907.604199784,0.0,1.0
2020-10-30,137.46,138.21,135.83,137.13,783864,121.390259068479,122.052580429612,119.950813976949,121.09883766958,887632.551959674,0.0,1.0
2020-11-02,140.78,142.0,139.18,139.66,1266214,124.322134960428,125.399511041204,122.909182723344,123.333068394469,1433836.43609997,0.0,1.0
2020-11-03,142.72,144.56,141.76,141.82,569798,126.035339547892,127.660234620539,125.187568205642,125.240553914532,645228.321292368,0.0,1.0
2020-11-04,143.94,146.59,143.12,143.8,985035,127.112715628669,129.452917771339,126.388577607163,126.989082307924,1115434.73207036,0.0,1.0
2020-11-05,144.6,146.28,143.8501,145.58,923599,127.695558426466,129.179158275404,127.033325374848,128.56099167168,1045865.78457157,0.0,1.0
2020-11-06,149.4,150.73,146.81,148.9,1354941,131.934415137718,133.108931684794,129.647198703938,131.492867563629,1534309.18830919,0.0,1.0
2020-11-09,149.72,154.49,149.61,152.57,1168401,132.217005585135,136.429369441941,132.119865118835,134.733826757441,1323074.87184287,0.0,1.0
2020-11-10,152.26,153.56,149.46,150.18,987701,134.460067261505,135.608090954136,131.987400846609,132.623229353296,1118453.65931224,0.0,1.0
2020-11-11,153.66,153.83,151.55,152.93,697170,135.696400468954,135.846526644144,133.833069706299,135.051741010784,789461.92993903,0.0,1.0
2020-11-12,153.56,154.18,151.9,153.99,584487,135.608090954136,136.155609946006,134.142153008162,135.987821867853,661861.86302376,0.0,1.0
2020-11-13,154.0,154.32,152.24,154.07,580392,135.996652819334,136.279243266751,134.442405358542,136.058469479707,657224.763603103,0.0,1.0
2020-11-16,155.12,155.485,153.79,154.95,784111,136.985719385293,137.308049114378,135.811202838217,136.835593210103,887912.250019972,0.0,1.0
2020-11-17,152.93,154.97,152.595,154.52,701006,135.051741010784,136.853255113066,134.755904136145,136.455862296387,793805.742729667,0.0,1.0
2020-11-18,150.64,154.39,150.56,153.51,678171,133.029453121458,136.341059927124,132.958805509604,135.563936196727,767947.826912636,0.0,1.0
2020-11-19,149.4,149.91,147.64,149.08,659417,132.644423636853,133.097225886215,131.081811952777,132.360312421566,742714.221215318,0.804,1.0
2020-11-20,147.78,149.362,147.03,149.09,600645,131.206110609465,132.610685430037,130.540224948637,132.369190897044,676518.171963835,0.0,1.0
2020-11-23,146.83,148.35,146.31,147.48,656963,130.362655439083,131.712183711694,129.900974714243,130.939756345134,739950.23317913,0.0,1.0
2020-11-24,148.21,148.87,147.12,147.6,710941,131.587885055006,132.173864436534,130.620131227937,131.046298050866,800746.706780447,0.0,1.0
2020-11-25,148.15,149.33,147.805,148.42,1565286,131.53461420214,132.582274308509,131.228306798159,131.774333040038,1763012.13415675,0.0,1.0
2020-11-27,148.05,148.45,146.4,148.44,1252908,131.445829447363,131.800968466471,129.980880993542,131.792089990993,1411174.70352515,0.0,1.0
2020-11-30,147.89,148.03,146.23,147.4,1507420,131.30377383972,131.428072496408,129.829946910421,130.868728541312,1697836.53036606,0.0,1.0
2020-12-01,150.04,150.13,148.09,149.0,829942,133.212646067425,133.292552346725,131.481343349274,132.289284617745,934779.852784941,0.0,1.0
2020-12-02,149.25,151.79,148.445,150.04,1094650,132.511246504687,134.766379276023,131.796529228732,133.212646067425,1232925.63317802,0.0,1.0
2020-12-03,149.83,150.19,148.88,149.0,719353,133.026198082394,133.345823199591,132.182742912012,132.289284617745,810221.306356832,0.0,1.0
2020-12-04,150.87,151.1,149.883,150.0,1002547,133.949559532075,134.153764468062,133.073254002426,133.177132165515,1129188.22890031,0.0,1.0
2020-12-07,149.72,152.71,148.68,151.8,879889,132.928534852139,135.583199019972,132.005173402458,134.775257751501,991036.132509364,0.0,1.0
2020-12-08,150.63,151.7,148.84,149.1,814281,133.73647612061,134.686472996724,132.147229010101,132.378069372522,917140.563202695,0.0,1.0
2020-12-09,152.14,152.7025,149.1,150.45,1179124,135.077125917743,135.576540163363,132.378069372522,133.576663562011,1328070.34604248,0.0,1.0
2020-12-10,149.7,152.81,149.68,152.33,899783,132.910777901184,135.671983774749,132.893020950228,135.245816951819,1013443.13250611,0.0,1.0
2020-12-11,149.11,150.2,148.98,148.99,608687,132.386947847999,133.354701675069,132.271527666789,132.280406142267,685576.033327759,0.0,1.0
2020-12-14,149.14,151.58,149.045,149.57,579571,132.413583274432,134.579931290991,132.329237757394,132.795357719973,652782.114965167,0.0,1.0
2020-12-15,150.23,150.82,149.22,149.51,689139,133.381337101502,133.905167154686,132.484611078254,132.742086867107,776190.689190761,0.0,1.0
2020-12-16,150.28,151.67,149.47,150.16,743555,133.42572947889,134.659837570291,132.706572965196,133.319187773158,837480.490730082,0.0,1.0
2020-12-17,151.61,152.785,150.35,151.1,797065,134.606566717424,135.649787586054,133.487878807234,134.153764468062,897749.846808608,0.0,1.0
2020-12-18,150.88,152.35,150.13,151.89,1717323,133.958438007552,135.263573902774,133.292552346725,134.8551640308,1934254.370937,0.0,1.0
2020-12-21,149.66,150.44,146.85,149.01,846072,132.875263999273,133.567785086533,130.380412390039,132.298163093222,952947.386209466,0.0,1.0
2020-12-22,148.62,149.66,148.2,149.41,559984,131.951902549592,132.875263999273,131.579006579528,132.65330211233,630720.895052811,0.0,1.0
2020-12-23,149.45,150.295,149.17,149.48,580120,132.688816014241,133.439047192107,132.440218700865,132.715451440674,653400.464366906,0.0,1.0
2020-12-24,149.95,150.1799,148.84,149.3,188232,133.132739788126,133.336855939358,132.147229010101,132.555638882076,212009.370834847,0.0,1.0
2020-12-28,151.8,151.89,150.43,151.16,428099,134.775257751501,134.8551640308,133.558906611056,134.207035320928,482176.248698558,0.0,1.0
2020-12-29,151.44,152.97,151.23,152.49,518710,134.455632634304,135.814039382392,134.269184649272,135.387872559462,584233.184292485,0.0,1.0
2020-12-30,150.53,152.0,150.37,151.51,387599,133.647691365833,134.952827261055,133.50563575819,134.517781962647,436560.309225932,0.0,1.0
2020-12-31,152.33,152.54,149.51,150.39,479323,135.245816951819,135.432264936851,132.742086867107,133.523392709145,539870.838415738,0.0,1.0
2021-01-04,150.9,153.42,149.59,153.01,861607,133.976194958508,136.213570778888,132.813114670929,135.849553284303,970444.759535571,0.0,1.0
2021-01-05,150.73,151.54,149.51,150.98,678545,133.825260875387,134.544417389081,132.742086867107,134.047222762329,764258.460480317,0.0,1.0
2021-01-06,151.26,153.93,150.91,151.81,835779,134.295820075705,136.666373028251,133.985073433985,134.784136226978,941354.179666461,0.0,1.0
2021-01-07,151.17,152.32,150.24,151.24,600101,134.215913796406,135.236938476341,133.390215576979,134.27806312475,675905.454159559,0.0,1.0
2021-01-08,152.03,152.34,150.855,151.46,552587,134.979462687488,135.254695427297,133.936241818858,134.473389585259,622389.509761972,0.0,1.0
2021-01-11,150.11,152.43,149.83,151.85,613721,133.274795395769,135.334601706596,133.026198082394,134.819650128889,691245.925656283,0.0,1.0
2021-01-12,149.38,150.75,148.28,149.63,615800,132.626666685897,133.843017826342,131.65003438335,132.84862857284,693587.543882543,0.0,1.0
2021-01-13,149.92,151.78,148.9475,149.35,709668,133.106104361693,134.757500800545,132.242672621487,132.600031259464,799312.902065664,0.0,1.0
2021-01-14,147.42,150.63,147.34,150.31,836687,130.886485492268,133.73647612061,130.815457688446,133.452364905323,942376.877766242,0.0,1.0
2021-01-15,148.46,149.4859,146.88,147.09,1193696,131.809846941949,132.720689741206,130.407047816472,130.593495801504,1344483.07369668,0.0,1.0
2021-01-19,148.75,150.35,148.1763,149.05,790270,132.067322730802,133.487878807234,131.557964592646,132.333676995133,890096.505852641,0.0,1.0
2021-01-20,149.63,149.75,147.6,148.8,872791,132.84862857284,132.955170278572,131.046298050866,132.111715108191,983041.516746974,0.0,1.0
2021-01-21,148.98,150.0,148.25,150.0,826515,132.271527666789,133.177132165515,131.623398956917,133.177132165515,930919.955881909,0.0,1.0
2021-01-22,148.2,149.58,147.73,148.85,643239,131.579006579528,132.804236195451,131.161718232076,132.156107485579,724492.624455122,0.0,1.0
2021-01-25,147.53,150.07,146.96,147.85,1114392,130.984148722522,133.239281493858,130.478075620294,131.268259937809,1255161.43261182,0.0,1.0
2021-01-26,149.52,149.9,145.64,147.57,1167137,132.750965342585,133.088347410738,129.306116857237,131.019662624433,1314569.15427808,0.0,1.0
2021-01-27,146.19,149.505,145.61,148.99,1251769,129.794433008511,132.737647629368,129.279481430804,132.280406142267,1409891.82562245,0.0,1.0
2021-01-28,148.21,149.26,146.1,146.41,1220801,131.587885055006,132.520124980165,129.714526729211,129.98975946902,1375011.96355855,0.0,1.0
2021-01-29,145.44,149.71,145.32,147.35,1366644,129.128547347683,132.919656376661,129.022005641951,130.824336163924,1539277.7773982,0.0,1.0
2021-02-01,145.11,146.37,144.62,145.65,848062,128.835557656919,129.954245567109,128.400512358511,129.314995332715,955188.762000838,0.0,1.0
2021-02-02,147.12,148.48,145.19,145.75,997981,130.620131227937,131.827603892904,128.90658546074,129.403780087492,1124045.45409458,0.0,1.0
2021-02-03,146.58,147.78,145.57,147.1,890135,130.140693552141,131.206110609465,129.243967528893,130.602374276981,1002576.40203619,0.0,1.0
2021-02-04,147.22,150.0,145.31,147.86,1273320,130.708915982714,133.177132165515,129.013127166473,131.277138413287,1434165.13701935,0.0,1.0
2021-02-05,146.6,149.3964,146.59,147.9,825536,130.158450503096,132.641227385681,130.149572027619,131.312652315197,929817.289098116,0.0,1.0
2021-02-08,149.33,151.37,147.33,151.25,2026184,132.582274308509,134.39348330596,130.806579212968,134.286941600227,2282130.53591117,0.0,1.0
2021-02-09,149.62,151.26,149.15,149.21,1089750,132.839750097362,134.295820075705,132.42246174991,132.475732602776,1227406.66766158,0.0,1.0
2021-02-10,150.0,150.65,149.22,150.32,829131,133.177132165515,133.754233071565,132.484611078254,133.461243380801,933866.40767599,0.0,1.0
2021-02-11,150.42,150.78,149.45,149.58,871355,133.550028135578,133.869653252775,132.688816014241,132.804236195451,981424.121954811,0.0,1.0
2021-02-12,151.38,151.76,149.69,149.85,785709,134.402361781437,134.73974384959,132.901899425706,133.043955033349,884959.362644381,0.0,1.0
2021-02-16,151.38,152.32,150.15,151.22,1197589,134.402361781437,135.236938476341,133.31030929768,134.260306173794,1348867.83548352,0.0,1.0
2021-02-17,151.29,152.46,150.85,150.93,864827,134.322455502138,135.361237133029,133.931802581119,134.002830384941,974071.50830352,0.0,1.0
2021-02-18,152.99,153.86,149.81,149.81,1390560,136.545625761754,137.322112423711,133.707433135293,133.707433135293,1558027.02000278,0.804,1.0
2021-02-19,148.85,153.57,148.75,153.12,1166040,132.850620266927,137.063283536392,132.761368926472,136.661652504346,1306467.77298645,0.0,1.0
2021-02-22,148.25,149.1,146.5,149.1,862040,132.315112224198,133.073748618064,130.75321376624,133.073748618064,965856.642160851,0.0,1.0
2021-02-23,147.98,150.455,147.1,149.05,1477928,132.07413360497,134.283104281226,131.288721808968,133.029122947836,1655916.86631189,0.0,1.0
2021-02-24,147.57,148.5,147.12,147.97,774656,131.708203109106,132.538240575335,131.306572077059,132.065208470925,867948.868950111,0.0,1.0
2021-02-25,147.57,149.14,147.295,147.44,1589145,131.708203109106,133.109449154246,131.462761922855,131.592176366515,1780527.87992054,0.0,1.0
2021-02-26,145.65,148.93,145.56,148.05,1052663,129.994577372374,132.922021339291,129.914251165965,132.136609543289,1179436.62765877,0.0,1.0
2021-03-01,145.19,147.91,144.72,146.18,1177230,129.584021206282,132.011657666652,129.164539906145,130.467609476784,1319005.39980861,0.0,1.0
2021-03-02,145.35,146.48,143.58,145.1,969620,129.72682335101,130.735363498149,128.14707462496,129.503694999873,1086392.64694446,0.0,1.0
2021-03-03,144.37,145.81,144.25,145.27,1100980,128.852160214553,130.137379517102,128.745058606007,129.655422278646,1233572.50926436,0.0,1.0
2021-03-04,146.09,149.105,144.46,144.85,1251059,130.387283270375,133.078211185087,128.932486420962,129.280566648736,1401725.72605112,0.0,1.0
2021-03-05,150.38,150.805,146.06,146.69,1031682,134.216165775885,134.595483972818,130.360507868239,130.922791313104,1155928.85747505,0.0,1.0
2021-03-08,151.79,154.62,150.06,151.3,1112904,135.474609676297,138.000422611167,133.93056148643,135.037278108069,1246932.53269846,0.0,1.0
2021-03-09,150.56,153.22,150.5,151.77,953009,134.376818188703,136.7509038448,134.323267384431,135.456759408206,1067781.16176636,0.0,1.0
2021-03-10,152.65,153.51,149.05,150.28,1121090,136.242171204208,137.009732732119,133.029122947836,134.12691443543,1256104.38374102,0.0,1.0
2021-03-11,151.9,153.1,151.53,151.86,959298,135.572786150797,136.643802236255,135.242556191115,135.537085614615,1074827.55453531,0.0,1.0
2021-03-12,152.44,152.88,151.21,152.45,756683,136.054743389253,136.447449287254,134.956951901659,136.063668523299,847811.356271401,0.0,1.0
2021-03-15,153.32,153.53,151.28,153.37,773372,136.840155185255,137.02758300021,135.019427839978,136.884780855482,866510.235094915,0.0,1.0
2021-03-16,153.49,154.27,152.63,153.75,916455,136.991882464028,137.688042919575,136.224320936117,137.223935949211,1026824.91414728,0.0,1.0
2021-03-17,154.56,155.86,153.69,155.47,995773,137.946871806894,139.107139232806,137.170385144938,138.759059005033,1115695.28807763,0.0,1.0
2021-03-18,156.07,156.46,154.0,154.04,673176,139.294567047761,139.642647275535,137.447064300348,137.482764836529,754247.495410043,0.0,1.0
2021-03-19,154.7,156.95,154.65,156.65,1455294,138.071823683531,140.079978843763,138.027198013304,139.812224822399,1630557.0231043,0.0,1.0
2021-03-22,156.38,156.6199,153.9394,154.09,801741,139.571246203171,139.785360168922,137.392977988032,137.527390506757,898295.752102782,0.0,1.0
2021-03-23,156.92,157.24,155.8483,156.58,689964,140.053203441627,140.338807731082,139.096696825973,139.749748884081,773057.296937343,0.0,1.0
2021-03-24,157.26,158.25,154.92,156.05,977376,140.356657999173,141.240246269675,138.268176632531,139.27671677967,1095082.71250592,0.0,1.0
2021-03-25,157.04,158.61,156.18,157.81,937188,140.160305050173,141.561551095313,139.392743522262,140.847540371674,1050054.81735585,0.0,1.0
2021-03-26,159.27,159.29,156.55,157.38,676538,142.150609942314,142.168460210405,139.722973481944,140.463759607719,758014.385613448,0.0,1.0
2021-03-29,161.13,161.71,158.65,158.8,818678,143.810684874773,144.32834264941,141.597251631494,141.731128642177,917272.497901441,0.0,1.0
2021-03-30,158.86,161.56,158.43,160.9,1019283,141.784679446449,144.194465638728,141.400898682494,143.605406791727,1142036.62914904,0.0,1.0
2021-03-31,158.16,159.7,157.68,158.39,1170674,141.159920063266,142.53439070627,140.731513629083,141.365198146312,1311659.85186883,0.0,1.0
2021-04-01,158.76,159.52,156.28,158.19,932277,141.695428105995,142.373738293451,139.481994862716,141.186695465402,1044552.37898913,0.0,1.0
2021-04-05,159.35,161.3449,158.56,158.97,979737,142.222011014678,144.00248600541,141.516925425085,141.88285592095,1097728.05092657,0.0,1.0
2021-04-06,160.76,161.55,159.23,159.6,941468,143.48045491509,144.185540504683,142.114909406132,142.445139365815,1054850.26353985,0.0,1.0
2021-04-07,160.57,161.3607,159.91,161.0,771819,143.310877368226,144.016587717202,142.721818521225,143.694658132182,864770.205206191,0.0,1.0
2021-04-08,160.11,161.06,159.4,160.5,995336,142.900321202134,143.748208936454,142.266636684905,143.248401429908,1115205.65957706,0.0,1.0
2021-04-09,159.5,160.81,158.62,160.63,714231,142.35588802536,143.525080585317,141.570476229358,143.364428172499,800246.804541767,0.0,1.0
2021-04-12,159.6,160.29,158.9733,159.56,942726,142.445139365815,143.060973614953,141.885801215185,142.409438829633,1056259.76617991,0.0,1.0
2021-04-13,158.82,159.645,158.1842,158.55,1136713,141.748978910268,142.485302469019,141.181518887656,141.50800029104,1273608.88274393,0.0,1.0
2021-04-14,158.19,159.04,156.87,158.86,889338,141.186695465402,141.945331859268,140.0085777714,141.784679446449,996442.177191369,0.0,1.0
2021-04-15,160.9,161.35,159.58,161.0,1079558,143.605406791727,144.007037823773,142.427289097724,143.694658132182,1209570.62885467,0.0,1.0
2021-04-16,160.99,161.53,160.12,161.31,1260671,143.685732998136,144.167690236592,142.90924633618,143.971337287591,1412495.31220078,0.0,1.0
2021-04-19,160.98,161.61,159.52,161.01,771969,143.676807864091,144.239091308956,142.373738293451,143.703583266227,864938.269908898,0.0,1.0
2021-04-20,162.19,163.1899,160.28,160.65,836812,144.756749083593,145.649173236801,143.052048480907,143.38227844059,937590.400027732,0.0,1.0
2021-04-21,162.94,163.99,162.79,162.79,929832,145.426134137004,146.363273211779,145.292257126322,145.292257126322,1041812.92433496,0.0,1.0
2021-04-22,162.24,163.41,161.567,162.99,825941,144.801374753821,145.845615437142,144.20071323256,145.470759807232,925410.190806659,0.0,1.0
2021-04-23,161.43,162.59,161.1517,162.21,682518,144.078438896137,145.113754445412,143.830052415651,144.774599351684,764714.56509482,0.0,1.0
2021-04-26,159.03,161.64,158.81,161.64,762014,141.936406725223,144.265866711092,141.740053776222,144.265866711092,853784.375805711,0.0,1.0
2021-04-27,158.71,159.45,157.94,159.09,1063097,141.650802435767,142.311262355133,140.963567114266,141.989957529495,1191127.20837928,0.0,1.0
2021-04-28,158.86,160.95,158.5,159.26,1320933,141.784679446449,143.650032461954,141.463374620812,142.141684808269,1480014.74629885,0.0,1.0
2021-04-29,164.22,165.5,159.505,160.02,1609223,146.568551294825,147.710968452646,142.360350592383,142.819994995725,1803023.90059395,0.0,1.0
2021-04-30,164.3,164.99,163.16,163.92,1190999,146.639952367189,147.255786616327,145.622487086005,146.300797273461,1334432.61908604,0.0,1.0
2021-05-03,166.74,167.8,164.27,164.7,1125462,148.817685074285,149.763749283106,146.613176965053,146.996957729008,1261002.90960934,0.0,1.0
2021-05-04,166.91,167.93,165.76,166.89,1261230,148.969412353059,149.879776025697,147.943021937829,148.951562084968,1413121.63332621,0.0,1.0
2021-05-05,168.36,168.9225,166.57,166.72,784935,150.263556789653,150.765595579711,148.665957795512,148.799834806194,879465.782811151,0.0,1.0
2021-05-06,168.63,170.79,167.92,169.28,951129,150.504535408881,152.432364362704,149.870850891652,151.084669121837,1065674.75082572,0.0,1.0
2021-05-07,168.49,169.13,167.4,168.63,780934,150.379583532244,150.950792111154,149.406743921287,150.504535408881,874982.936974201,0.0,1.0
2021-05-10,170.31,171.14,168.7801,168.86,1385206,152.003957928521,152.744744054295,150.638501670903,150.709813491927,1552028.23054737,0.0,1.0
2021-05-11,168.92,172.16,168.41,171.83,986684,150.763364296199,153.655107726934,150.30818245988,153.360578303433,1105511.68752475,0.0,1.0
2021-05-12,167.6,169.52,167.44,169.05,1071406,149.585246602196,151.298872338928,149.442444457469,150.879391038791,1200436.87247806,0.0,1.0
2021-05-13,171.6,172.54,167.1,167.26,1462665,153.155300220387,153.994262820662,149.138989899923,149.28179204465,1638815.72259547,0.0,1.0
2021-05-14,171.11,173.64,171.11,172.05,840340,152.717968652159,154.976027565665,152.717968652159,153.556931252434,941543.281835469,0.0,1.0
2021-05-17,172.49,173.83,170.71,171.23,1123032,153.949637150435,155.145605112529,152.36096329034,152.825070260705,1258280.26142543,0.0,1.0
2021-05-18,172.79,174.2344,172.32,172.32,1372525,154.217391171799,155.506537533328,153.797909871662,153.797909871662,1537820.04058027,0.0,1.0
2021-05-19,172.28,173.08,171.12,172.18,998850,153.76220933548,154.476220059118,152.726893786204,153.672957995025,1119142.85534588,0.0,1.0
2021-05-20,173.09,174.16,171.465,171.61,1006614,155.20272597042,156.162151221956,153.745654910844,153.875670482314,1122627.30032981,0.804,1.0
2021-05-21,173.76,174.74,173.26,173.58,904460,155.803487576522,156.682213507835,155.355158019729,155.642088936076,1008699.94660943,0.0,1.0
2021-05-24,174.1,175.09,173.75,174.01,725464,156.108351675141,156.99604419759,155.794520985386,156.027652354918,809074.473240452,0.0,1.0
2021-05-25,174.72,174.75,172.275,174.08,766591,156.664280325563,156.691180098971,154.471948792848,156.090418492869,854941.402351976,0.0,1.0
2021-05-26,174.3,175.23,173.78,174.38,814801,156.287683497858,157.121576473492,155.821420758793,156.359416226944,908707.654509106,0.0,1.0
2021-05-27,173.45,174.905,173.01,174.3,1026035,155.52552325131,156.830162261576,155.130993241333,156.287683497858,1144286.59058378,0.0,1.0
2021-05-28,173.05,174.22,173.02,173.52,871121,155.166859605876,156.215950768771,155.139959832469,155.588289389261,971518.592519684,0.0,1.0
2021-06-01,172.65,174.6,171.87,173.66,752196,154.808195960442,156.556681231933,154.108801851846,155.713821665163,838887.363774879,0.0,1.0
2021-06-02,173.54,174.215,172.7301,173.27,767783,155.606222571533,156.211467473203,154.88001835544,155.364124610865,856270.781579756,0.0,1.0
2021-06-03,174.54,174.63,172.66,173.26,758142,156.502881685118,156.583581005341,154.817162551578,155.355158019729,845518.646399359,0.0,1.0
2021-06-04,174.9,175.55,174.22,174.86,599121,156.825678966008,157.408507389839,156.215950768771,156.789812601465,668170.312354984,0.0,1.0
2021-06-07,173.99,175.4,172.81,175.4,648581,156.009719172646,157.274008522801,154.951661418616,157.274008522801,723330.628299637,0.0,1.0
2021-06-08,173.58,174.29,173.08,174.29,552612,155.642088936076,156.278716906722,155.193759379284,156.278716906722,616301.10219991,0.0,1.0
2021-06-09,172.86,173.59,172.54,173.11,553855,154.996494374295,155.651055527212,154.709563457948,155.220659152691,617687.35923022,0.0,1.0
2021-06-10,174.38,174.66,172.79,172.79,580131,156.359416226944,156.610480778748,154.933728236344,154.933728236344,646991.695294955,0.0,1.0
2021-06-11,174.8,175.08,173.4,175.08,443503,156.73601305465,156.987077606454,155.480690295631,156.987077606454,494617.177565753,0.0,1.0
2021-06-14,174.67,174.67,172.95,174.41,618452,156.619447369884,156.619447369884,155.077193694518,156.386316000352,689729.230016246,0.0,1.0
2021-06-15,174.85,175.07,173.86,174.81,434375,156.780846010329,156.978111015318,155.89315348788,156.744979645786,484437.166163756,0.0,1.0
2021-06-16,172.67,175.27,172.54,175.14,666793,154.826129142714,157.157442838035,154.709563457948,157.040877153269,743641.580058311,0.0,1.0
2021-06-17,173.51,173.76,171.54,172.67,502473,155.579322798125,155.803487576522,153.812904344363,154.826129142714,560383.530805873,0.0,1.0
2021-06-18,170.49,172.53,170.37,172.53,1333279,152.871412275099,154.700596866812,152.763813181469,154.700596866812,1486940.77805041,0.0,1.0
2021-06-21,172.24,172.33,171.18,171.44,856905,154.440565723873,154.521265044095,153.490107063472,153.723238433005,955664.183876953,0.0,1.0
2021-06-22,172.27,173.56,172.09,172.84,615092,154.46746549728,155.624155753805,154.306066856835,154.978561192023,685981.986555388,0.0,1.0
2021-06-23,170.37,171.77,170.33,171.63,803588,152.763813181469,154.019135940488,152.727946816925,153.893603664586,896202.344709523,0.0,1.0
2021-06-24,172.39,173.62,169.49,170.1,1959747,154.57506459091,155.67795530062,151.974753161514,152.521715220801,2185609.86032327,0.0,1.0
2021-06-25,175.12,175.3325,171.97,172.55,1778836,157.022943970997,157.213484032634,154.198467763205,154.718530049084,1983848.68123182,0.0,1.0
2021-06-28,174.54,175.86,173.86,175.15,762241,156.502881685118,157.68647171505,155.89315348788,157.049843744405,850090.0603714,0.0,1.0
2021-06-29,172.0,174.88,171.52,174.18,998815,154.225367536612,156.807745783737,153.794971162091,156.180084404227,1113929.45754671,0.0,1.0
2021-06-30,174.18,174.4,171.9,172.0,1235399,156.180084404227,156.377349409216,154.135701625254,154.225367536612,1377780.00723232,0.0,1.0
2021-07-01,173.7,175.455,173.44,174.21,875448,155.749688029707,157.323324774048,155.516556660174,156.206984177635,976344.283726563,0.0,1.0
2021-07-02,174.0,174.9088,173.65,174.33,661108,156.018685763782,156.833569566208,155.704855074027,156.314583271265,737301.377952663,0.0,1.0
2021-07-06,175.1,175.42,173.0,174.11,879203,157.005010788725,157.291941705073,155.122026650197,156.117318266276,980532.051344284,0.0,1.0
2021-07-07,176.57,178.36,174.94,175.08,1338826,158.323099685695,159.928119499012,156.861545330552,156.987077606454,1493127.07551392,0.0,1.0
2021-07-08,175.79,177.5,174.99,175.91,976373,157.623705577099,159.156992661329,156.906378286231,157.731304670729,1088900.99393106,0.0,1.0
2021-07-09,176.75,177.21,176.1,176.55,779386,158.484498326141,158.89696151839,157.90166990231,158.305166503424,869211.039281045,0.0,1.0
2021-07-12,176.82,176.87,175.3301,176.4,794144,158.547264464092,158.592097419771,157.211332050761,158.170667636386,885669.913982039,0.0,1.0
2021-07-13,175.93,177.09,175.28,176.395,755562,157.749237853001,158.78936242476,157.166409429171,158.166184340818,842641.298741915,0.0,1.0
2021-07-14,177.57,178.01,175.5,176.03,669826,159.21975879928,159.614288809258,157.363674434159,157.838903764359,747024.136432355,0.0,1.0
2021-07-15,179.49,179.65,177.2,177.2,565632,160.941344297363,161.084809755537,158.887994927254,158.887994927254,630821.670610735,0.0,1.0
2021-07-16,179.99,180.575,179.22,179.83,852564,161.389673854156,161.914219435603,160.699246336695,161.246208395982,950822.87915565,0.0,1.0
2021-07-19,179.43,181.255,178.06,179.62,1037816,160.887544750548,162.523947632841,159.659121764937,161.057909982129,1157425.36296841,0.0,1.0
2021-07-20,180.28,182.24,179.81,180.28,824360,161.649704997096,163.407156859722,161.228275213711,161.649704997096,919368.339105041,0.0,1.0
2021-07-21,178.02,180.768,177.91,180.7,569216,159.623255400394,162.087274644525,159.524622897899,162.026301824801,634818.730302313,0.0,1.0
2021-07-22,176.91,178.195,176.6398,177.48,555182,158.627963784314,159.780170745271,158.385686491824,159.139059479058,619167.297347054,0.0,1.0
2021-07-23,179.26,179.41,176.79,177.11,563075,160.735112701239,160.869611568277,158.520364690684,158.807295607031,627969.973726979,0.0,1.0
2021-07-26,178.0,179.41,177.85,179.02,719163,159.605322218122,160.869611568277,159.470823351084,160.519914513979,802047.276500315,0.0,1.0
2021-07-27,179.24,179.76,177.62,177.79,901558,160.717179518967,161.183442258031,159.26459175496,159.417023804269,1005463.48812032,0.0,1.0
2021-07-28,176.5,179.07,175.4,178.63,1075893,158.260333547744,160.564747469658,157.274008522801,160.17021745968,1199890.77643838,0.0,1.0
2021-07-29,178.52,179.29,174.2,175.25,1138900,160.071584957186,160.762012474646,156.198017586499,157.139509655763,1270159.39808668,0.0,1.0
2021-07-30,178.88,179.775,178.16,178.65,788395,160.394382238077,161.196892144735,159.748787676295,160.188150641952,879258.33581047,0.0,1.0
2021-08-02,178.41,179.55,177.71,179.55,701515,159.972952454692,160.995143844179,159.345291075182,160.995143844179,782365.326322569,0.0,1.0
2021-08-03,179.85,180.175,178.145,178.45,546522,161.264141578254,161.555555790169,159.735337789592,160.008818819235,609509.223427103,0.0,1.0
2021-08-04,178.16,180.08,178.04,180.0,626538,159.748787676295,161.470373174379,159.641188582665,161.398640445292,698747.149844968,0.0,1.0
2021-08-05,178.75,179.83,178.4201,179.0,648350,160.277816553311,161.246208395982,159.982008711739,160.501981331707,723073.0053117,0.0,1.0
2021-08-06,178.59,179.78,178.14,179.2,444829,160.134351095137,161.201375440303,159.730854494024,160.681313154424,496096.000431556,0.0,1.0
2021-08-09,178.47,179.27,178.135,178.59,422231,160.026752001507,160.744079292375,159.726371198456,160.134351095137,470893.557655225,0.0,1.0
2021-08-10,178.96,179.37,178.18,178.79,557600,160.466114967163,160.833745203733,159.766720858567,160.313682917854,621863.974337636,0.0,1.0
2021-08-11,178.67,179.88,178.4,179.17,518712,160.206083824224,161.291041351662,159.963985863556,160.654413381016,578494.092282322,0.0,1.0
2021-08-12,177.64,179.24,177.41,179.22,667752,159.282524937231,160.717179518967,159.076293341107,160.699246336695,744711.105796099,0.0,1.0
2021-08-13,179.4,179.725,178.12,178.15,618896,160.860644977141,161.152059189056,159.712921311752,159.73982108516,690224.401473573,0.0,1.0
2021-08-16,181.16,181.23,179.65,179.65,471844,162.43876501705,162.501531155001,161.084809755537,161.084809755537,526224.507007474,0.0,1.0
2021-08-17,182.13,182.71,180.85,181.43,691805,163.308524357228,163.828586643107,162.160800691839,162.680862977718,771536.238821102,0.0,1.0
2021-08-18,179.51,181.93,179.35,181.73,706686,160.959277479635,163.129192534511,160.815812021462,162.949860711794,788132.289398791,0.0,1.0
2021-08-19,180.25,181.15,177.6,177.66,531368,162.430695085028,163.241722133996,160.042670996399,160.096739466331,589661.221050998,0.901,1.0
2021-08-20,180.03,181.08,179.13,180.25,631263,162.232444028614,163.17864225241,161.421416979645,162.430695085028,700515.107014941,0.0,1.0
2021-08-23,178.75,180.41,178.69,180.0,755353,161.078983336748,162.574877671511,161.024914866816,162.205409793648,838218.282441799,0.0,1.0
2021-08-24,176.14,178.83,176.1,178.73,1053759,158.72700489474,161.151074629989,158.690959248119,161.060960513437,1169360.6288551,0.0,1.0
2021-08-25,175.6,176.23,175.05,175.79,549855,158.240388665359,158.808107599637,157.744761024323,158.411605486808,610176.319802841,0.0,1.0
2021-08-26,175.11,175.83,174.47,175.14,518574,157.798829494254,158.447651133428,157.222099148321,157.825863729219,575463.667449489,0.0,1.0
2021-08-27,175.63,176.285,174.66,175.67,570310,158.267422900324,158.85767036374,157.39331596977,158.303468546945,632875.316122905,0.0,1.0
2021-08-30,176.53,177.49,175.27,175.27,596971,159.078449949293,159.943545468192,157.943012080737,157.943012080737,662461.135770379,0.0,1.0
2021-08-31,177.7,178.0,176.2,176.385,1127877,160.132785112951,160.403127462607,158.781073364671,158.947784480292,1251609.67355079,0.0,1.0
2021-09-01,178.22,178.55,176.77,178.25,526139,160.601378519022,160.898755103644,159.294723829018,160.628412753988,583858.578579348,0.0,1.0
2021-09-02,178.22,179.165,177.425,178.3,545934,160.601378519022,161.452956920439,159.884971292433,160.673469812264,605825.170227141,0.0,1.0
2021-09-03,177.99,178.35,176.81,178.17,462910,160.394116050952,160.71852687054,159.330769475638,160.556321460746,513693.101272034,0.0,1.0
2021-09-07,173.73,177.93,173.63,177.93,687418,156.555254685836,160.340047581021,156.465140569284,160.340047581021,762830.537880405,0.0,1.0
2021-09-08,176.63,176.75,173.29,173.72,744592,159.168564065845,159.276701005707,156.158752573007,156.546243274181,826276.757171685,0.0,1.0
2021-09-09,175.4,176.68,174.995,176.58,623532,158.060160432255,159.213621124121,157.695198260219,159.123507007569,691935.985012967,0.0,1.0
2021-09-10,175.06,175.85,174.2915,175.32,570565,157.753772435978,158.465673956739,157.061245450276,157.988069139013,633158.29065537,0.0,1.0
2021-09-13,175.48,177.27,175.36,175.57,475833,158.132251725496,159.745294411778,158.024114785634,158.213354430393,528033.80669585,0.0,1.0
2021-09-14,174.55,175.95,174.1,175.47,648081,157.294190441563,158.555788073291,156.888676917078,158.123240313841,719178.109709186,0.0,1.0
2021-09-15,175.08,176.28,174.22,174.29,516322,157.771795259288,158.853164657913,156.996813856941,157.059893738527,572964.613931388,0.0,1.0
2021-09-16,175.56,176.29,173.79,175.14,498741,158.204343018738,158.862176069568,156.609323155767,157.825863729219,553454.907047839,0.0,1.0
2021-09-17,175.07,176.21,174.665,175.04,1278371,157.762783847633,158.790084776326,157.397821675597,157.735749612667,1418613.47468456,0.0,1.0
2021-09-20,173.43,175.23,171.89,174.32,629030,156.28491233618,157.906966434116,154.897154941279,157.086927973493,698037.137873769,0.0,1.0
2021-09-21,171.78,174.77,171.62,173.95,662141,154.798029413071,157.492441497977,154.653846826588,156.75350574225,734780.548636595,0.0,1.0
2021-09-22,172.39,173.22,170.69,172.8,768703,155.347725524039,156.095672691421,153.815785542654,155.717193401902,853032.831494491,0.0,1.0
2021-09-23,173.07,174.67,172.3644,172.79,741244,155.960501516593,157.402327381425,155.324656310201,155.708181990247,822561.468015998,0.0,1.0
2021-09-24,174.04,175.13,173.0918,173.58,817201,156.834608447147,157.816852317564,155.980146394001,156.420083511008,906851.258457599,0.0,1.0
2021-09-27,170.9,175.05,170.63,173.75,694972,154.005025187414,157.744761024323,153.761717072723,156.573277509146,771213.242265724,0.0,1.0
2021-09-28,168.68,170.91,167.8,170.5,830510,152.004491799959,154.014036599069,151.211487574301,153.644568721205,921620.309644283,0.0,1.0
2021-09-29,171.9,172.76,169.17,169.2,748696,154.906166352934,155.681147755281,152.446050971063,152.473085206029,830830.982588334,0.0,1.0
2021-09-30,169.25,172.83,169.24,172.65,795198,152.518142264305,155.744227636868,152.50913085265,155.582022227074,882434.440269855,0.0,1.0
2021-10-01,170.78,171.675,168.72,170.01,814547,153.896888247551,154.703409590692,152.040537446579,153.2030095501,903906.103911842,0.0,1.0
2021-10-04,171.56,172.93,169.73,171.18,1120954,154.599778356657,155.83434175342,152.950690023755,154.257344713759,1243927.19242032,0.0,1.0
2021-10-05,174.47,175.815,171.65,172.68,1099034,157.222099148321,158.434134015946,154.680881061554,155.60905646204,1219602.47966863,0.0,1.0
2021-10-06,178.55,178.93,173.5501,174.23,1344952,160.898755103644,161.241188746541,156.393139390159,157.005825268596,1492498.67996375,0.0,1.0
2021-10-07,178.05,181.03,177.44,179.12,1367104,160.448184520883,163.133585194134,159.898488409916,161.41240556799,1517080.84405479,0.0,1.0
2021-10-08,177.75,178.8,177.03,178.15,639229,160.177842171227,161.124040395024,159.529020532053,160.538298637435,709355.009468409,0.0,1.0
2021-10-11,178.21,178.96,177.22,177.68,849494,160.592367107367,161.268222981507,159.700237353502,160.114762289641,942686.931308426,0.0,1.0
2021-10-12,179.5,180.6406,177.74,178.53,1523023,161.754839210888,162.78268082428,160.168830759572,160.880732280333,1690104.78965379,0.0,1.0
2021-10-13,180.15,180.605,177.28,179.93,858175,162.340580968476,162.750600198788,159.754305823433,162.142329912062,952320.272156849,0.0,1.0
2021-10-14,182.21,182.23,179.86,181.0,843990,164.196931769448,164.214954592758,162.079250030475,163.106550959168,936579.120223331,0.0,1.0
2021-10-15,179.61,182.25,179.05,182.17,2607621,161.853964739095,164.232977416069,161.349325686404,164.160886122827,2893687.58167264,0.0,1.0
2021-10-18,178.73,179.9607,178.42,179.65,743320,161.060960513437,162.169994945843,160.781606752126,161.890010385716,824865.213621499,0.0,1.0
2021-10-19,179.7,180.24,178.37,178.82,657855,161.935067443992,162.421683673373,160.73654969385,161.142063218334,730024.357083046,0.0,1.0
2021-10-20,180.19,181.015,179.73,179.9,610491,162.376626615097,163.120068076651,161.962101678957,162.115295677096,677464.334511383,0.0,1.0
2021-10-21,180.3,181.84,179.64,181.84,543105,162.475752143304,163.863509538205,161.880998974061,163.863509538205,602685.81747283,0.0,1.0
2021-10-22,182.1,182.69,180.1,180.32,481866,164.097806241241,164.629479528897,162.2955239102,162.493774966614,534728.651222805,0.0,1.0
2021-10-25,180.23,182.07,180.11,182.04,597356,162.412672261718,164.070772006275,162.304535321855,164.043737771309,662888.371829202,0.0,1.0
2021-10-26,181.71,182.32,180.22,180.88,692413,163.746361186688,164.296057297655,162.403660850062,162.998414019306,768373.509604613,0.0,1.0
2021-10-27,179.51,182.6025,178.61,182.42,1025020,161.763850622543,164.550629676914,160.952823573575,164.386171414207,1137468.84419403,0.0,1.0
2021-10-28,179.4,181.92,178.0,178.8,1900914,161.664725094336,163.935600831447,160.403127462607,161.124040395024,2109451.96239317,0.0,1.0
2021-10-29,175.35,178.25,174.39,176.22,1043762,158.015103373979,160.628412753988,157.150007855079,158.799096187981,1158266.91747834,0.0,1.0
2021-11-01,174.68,176.2,173.93,175.4,750988,157.41133879308,158.781073364671,156.73548291894,158.060160432255,833374.424268393,0.0,1.0
2021-11-02,175.5,176.27,172.721,175.27,709594,158.150274548807,158.844153246257,155.646003249826,157.943012080737,787439.334868606,0.0,1.0
2021-11-03,176.56,177.0,174.89,175.51,618395,159.105484184258,159.501986297087,157.600578437839,158.159285960462,686235.435313818,0.0,1.0
2021-11-04,175.37,176.85,174.41,176.37,600035,158.033126197289,159.366815122259,157.16803067839,158.934267362809,665861.268976182,0.0,1.0
2021-11-05,175.39,177.06,174.95,175.93,900500,158.0511490206,159.556054767018,157.654646907771,158.53776524998,999288.496026148,0.0,1.0
2021-11-08,174.74,175.87,173.115,175.87,560702,157.465407263011,158.483696780049,156.001052869041,158.483696780049,622213.279621162,0.0,1.0
2021-11-09,176.18,176.2,174.09,174.28,762931,158.763050541361,158.781073364671,156.879665505423,157.050882326872,846627.619724292,0.0,1.0
2021-11-10,179.56,180.0,176.11,176.7,874235,161.808907680819,162.205409793648,158.699970659774,159.231643947431,970142.119182035,0.0,1.0
2021-11-11,178.35,179.55,177.49,179.55,433210,160.71852687054,161.799896269164,159.943545468192,161.799896269164,480734.891019975,0.0,1.0
2021-11-12,177.69,178.97,177.46,178.85,563552,160.123773701296,161.277234393162,159.916511233227,161.1690974533,625375.9361605,0.0,1.0
2021-11-15,177.47,178.48,176.62,178.09,659120,159.925522644882,160.835675222057,159.159552654189,160.484230167504,731428.132704892,0.0,1.0
2021-11-16,177.72,179.05,177.59,177.89,745773,160.150807936262,161.349325686404,160.033659584744,160.3040019344,827587.317653426,0.0,1.0
2021-11-17,179.3,179.75,177.44,177.72,645435,161.574610977784,161.980124502268,159.898488409916,160.150807936262,716241.832795822,0.0,1.0
2021-11-18,180.11,180.54,177.99,178.42,840274,163.116463511989,163.505892634804,161.1964873716,161.585916494415,927814.071501596,0.901,1.0
2021-11-19,179.33,181.4199,178.79,181.0,1277719,162.410057196186,164.302773297977,161.92100666986,163.922491231303,1410832.26141109,0.0,1.0
2021-11-22,181.15,182.48,177.92,178.76,750545,164.058338599727,165.262851933084,161.133091933002,161.893837196175,828737.069450161,0.0,1.0
2021-11-23,182.21,183.73,181.27,181.27,1283747,165.018326669921,166.394913336615,164.167016494466,164.167016494466,1417488.26079108,0.0,1.0
2021-11-24,180.97,182.55,180.22,182.21,708252,163.895321757618,165.326247371682,163.2160849155,165.018326669921,782037.968292664,0.0,1.0
2021-11-26,177.92,181.77,177.47,180.43,609475,161.133091933002,164.619841055878,160.725549827731,163.406271231293,672970.342088934,0.0,1.0
2021-11-29,179.16,179.92,176.965,178.56,1057190,162.256096845305,162.944390178652,160.268197020705,161.71270737161,1167328.46458509,0.0,1.0
2021-11-30,177.49,179.32,176.25,178.1,3210301,160.743662810188,162.401000704957,159.620657897885,161.296108775111,3544751.40437005,0.0,1.0
2021-12-01,175.51,179.37,175.08,178.81,1263670,158.950477546995,162.446283161099,158.56104842418,161.939119652317,1395319.63113748,0.0,1.0
2021-12-02,176.69,178.2299,175.775,176.19,921525,160.019143511928,161.413752596166,159.190474564543,159.566318950515,1017529.832222,0.0,1.0
2021-12-03,179.61,179.935,177.7394,178.03,944499,162.663638950577,162.957974915495,160.96953170142,161.232713336513,1042897.27246015,0.0,1.0
2021-12-06,180.7,182.01,180.265,181.19,975258,163.650796494456,164.837196845356,163.256839126027,164.09456456464,1076860.75702033,0.0,1.0
2021-12-07,182.0,183.275,179.89,180.78,735305,164.828140354128,165.98284298573,162.917220704967,163.723248424282,811909.360334225,0.0,1.0
2021-12-08,183.22,183.51,180.58,181.95,1010272,165.933032283974,166.195670529594,163.542118599717,164.782857897987,1115522.52913224,0.0,1.0
2021-12-09,183.5,184.66,182.51,183.15,701411,166.186614038365,167.237167020842,165.290021406769,165.869636845377,774484.270257091,0.0,1.0
2021-12-10,186.51,186.77,183.99,184.66,659074,168.912617898068,169.148086670003,166.630382108549,167.237167020842,727736.585162511,0.0,1.0
2021-12-13,188.65,189.4999,185.17,186.2,731666,170.850707020913,171.620418210402,167.699048073483,168.631866669992,807891.247901623,0.0,1.0
2021-12-14,187.69,189.42,186.85,188.95,770575,169.981283863002,171.548056845489,169.220538599829,171.122401757761,850853.802625501,0.0,1.0
2021-12-15,189.77,190.42,187.94,187.94,796797,171.865034038477,172.453705968313,170.207696143708,170.207696143708,879807.620764487,0.0,1.0
2021-12-16,192.13,192.66,189.37,189.77,958946,174.002365968344,174.482360003441,171.502774389347,171.865034038477,1058849.36652826,0.0,1.0
2021-12-17,187.62,192.66,187.27,191.38,1694606,169.917888424404,174.482360003441,169.600911231415,173.323129126225,1871150.71090029,0.0,1.0
2021-12-20,187.79,188.08,185.72,186.66,568206,170.071848775284,170.334487020903,168.197155091037,169.048465266492,627401.921648933,0.0,1.0
2021-12-21,187.33,189.41,186.0848,187.74,599552,169.655250178785,171.53900035426,168.527535891043,170.026566319143,662013.560096973,0.0,1.0
2021-12-22,188.87,189.2,187.275,187.98,549506,171.049949827935,171.348814038467,169.605439477029,170.243922108621,606753.748389877,0.0,1.0
2021-12-23,188.46,190.045,188.29,189.28,292114,170.678633687577,172.114087547254,170.524673336696,171.421265968293,322546.549914215,0.0,1.0
2021-12-27,189.88,189.93,188.17,188.69,282274,171.964655441988,172.009937898129,170.415995441957,170.886932985826,311681.414894477,0.0,1.0
2021-12-28,190.97,191.29,189.91,189.91,401411,172.951812985867,173.241620705171,171.991824915673,171.991824915673,443230.15380165,0.0,1.0
2021-12-29,191.82,192.6996,190.4952,191.01,413429,173.721614740268,174.518223708705,172.52181078235,172.98803895078,456500.193706855,0.0,1.0
2021-12-30,191.27,192.59,191.04,192.59,313794,173.223507722715,174.418964564843,173.015208424465,174.418964564843,346485.180730061,0.0,1.0
2021-12-31,193.47,194.01,190.95,190.95,537059,175.215935792929,175.704986319255,172.933700003411,172.933700003411,593010.015098143,0.0,1.0
2022-01-03,193.21,193.4699,190.93,192.88,798617,174.980467020995,175.215845228017,172.915587020954,174.681602810463,881817.229070981,0.0,1.0
2022-01-04,194.86,196.18,193.09,193.38,721591,176.474788073656,177.670244915785,174.871789126256,175.134427371875,796766.630490659,0.0,1.0
2022-01-05,197.0,198.17,195.69,195.7,963412,178.412877196501,179.472486670206,177.226476845601,177.235533336829,1063780.6361419,0.0,1.0
2022-01-06,196.57,198.635,196.14,197.58,710558,178.023448073686,179.89361351232,177.634018950872,178.93815368774,784584.208267818,0.0,1.0
2022-01-07,195.85,197.2,195.32,196.45,998251,177.371380705253,178.594007021066,176.891386670155,177.914770178947,1102249.17668586,0.0,1.0
2022-01-10,194.64,197.69,193.44,196.21,846180,176.275545266634,179.03777509125,175.188766319245,177.69741438947,934335.360874218,0.0,1.0
2022-01-11,194.03,194.395,191.87,194.17,722748,175.723099301711,176.053661231542,173.76689719641,175.849890178907,798044.16719979,0.0,1.0
2022-01-12,195.84,196.25,193.08,194.0,784739,177.362324214024,177.733640354383,174.862732635028,175.695929828027,866493.413643755,0.0,1.0
2022-01-13,196.74,197.3,195.25,195.84,708483,178.177408424567,178.684571933349,176.827991231558,177.362324214024,782293.033962331,0.0,1.0
2022-01-14,199.53,199.9136,195.4282,196.7,765886,180.704169477248,181.051576480764,176.989377905245,178.141182459654,845676.300785305,0.0,1.0
2022-01-18,198.32,199.06,195.36,198.13,1373620,179.60833403863,180.27851438952,176.927612635068,179.436260705293,1516724.26481841,0.0,1.0
2022-01-19,199.64,201.44,198.86,199.15,1310116,180.803790880759,182.433959301844,180.097384564955,180.360022810575,1446604.39344712,0.0,1.0
2022-01-20,199.16,200.49,198.35,199.64,884586,180.369079301803,181.57359263516,179.635503512315,180.803790880759,976742.512862841,0.0,1.0
2022-01-21,200.35,202.89,199.95,201.03,1011430,181.446801757965,183.74715052994,181.084542108835,182.062643161485,1116801.17002175,0.0,1.0
2022-01-24,199.92,202.0,195.91,200.12,1879104,181.05737263515,182.941122810626,177.425719652622,181.238502459715,2074869.78415961,0.0,1.0
2022-01-25,194.77,198.96,194.28,198.44,1552561,176.393279652602,180.187949477238,175.949511582418,179.717011933369,1714307.40766058,0.0,1.0
2022-01-26,194.13,195.9,192.92,194.48,1251632,175.813664213994,177.416663161394,174.717828775376,176.130641406982,1382027.50762452,0.0,1.0
2022-01-27,194.37,197.72,192.25,195.67,1182016,176.031020003472,179.064944564935,174.111043863083,177.208363863144,1305158.88572064,0.0,1.0
2022-01-28,196.83,197.005,191.0,193.52,889342,178.258916845621,178.417405442115,172.978982459552,175.261218249071,981993.994789048,0.0,1.0
2022-01-31,197.07,197.63,195.0,195.74,824962,178.476272635099,178.983436143881,176.601578950851,177.271759301742,910906.86139771,0.0,1.0
2022-02-01,195.73,197.91,194.415,197.3,878976,177.262702810514,179.237017898272,176.071774213999,178.684571933349,970548.060885122,0.0,1.0
2022-02-02,198.54,199.342,195.98,196.31,1406254,179.807576845651,180.533907442157,177.48911509122,177.787979301752,1552758.08760643,0.0,1.0
2022-02-03,203.92,206.16,199.0,199.0,1635143,184.679969126449,186.708623161577,180.224175442151,180.224175442151,1805492.83247766,0.0,1.0
2022-02-04,202.78,205.34,201.29,203.66,1251482,183.647529126429,185.965990880861,182.29811193342,184.444500354515,1381861.88056629,0.0,1.0
2022-02-07,204.71,205.83,201.365,205.08,1291347,185.395431933481,186.409758951045,182.366035617632,185.730522108926,1425880.03174128,0.0,1.0
2022-02-08,207.0,207.21,204.08,205.46,1166510,187.46936842475,187.659554740543,184.824872986101,186.0746687756,1288037.46462145,0.0,1.0
2022-02-09,203.64,207.82,203.16,207.01,1422873,184.426387372058,188.212000705466,183.991675793102,187.478424915978,1571108.46147768,0.0,1.0
2022-02-10,203.42,204.26,202.01,202.61,1117511,184.227144565037,184.98788982821,182.950179301854,183.493568775549,1233933.72978079,0.0,1.0
2022-02-11,205.19,206.0,203.28,204.09,872469,185.830143512437,186.563719301925,184.100353687841,184.83392947733,963363.159099205,0.0,1.0
2022-02-14,203.35,205.9214,200.9,205.46,1051852,184.163749126439,186.492535280871,181.944908775518,186.0746687756,1161434.34967296,0.0,1.0
2022-02-15,202.88,205.88,202.29,203.59,788207,183.738094038711,186.455041407186,183.203761056245,184.381104915917,870322.71122998,0.0,1.0
2022-02-16,202.65,203.99,200.4,202.62,756076,183.529794740462,184.743364565047,181.492084214106,183.502625266777,834844.291177211,0.0,1.0
2022-02-17,202.03,203.36,198.72,201.26,1258117,183.784282143976,184.994167286041,180.773214609963,183.083822324885,1383020.21557468,0.901,1.0
2022-02-18,202.59,203.35,200.71,201.55,1107005,184.293707466951,184.985070405274,182.583493882678,183.34763186714,1216906.13332643,0.0,1.0
2022-02-22,202.03,203.0,200.77,202.15,1121815,183.784282143976,184.666679578414,182.638075167282,183.893444713184,1233186.43904733,0.0,1.0
2022-02-23,202.57,203.29,201.02,202.62,920259,184.275513705416,184.930489120669,182.865497186467,184.320998109253,1011620.38233689,0.0,1.0
2022-02-24,196.81,202.33,193.09,201.07,1331586,179.035710383388,184.057188566998,175.651670737911,182.910981590304,1463783.06371842,0.0,1.0
2022-02-25,204.32,204.59,198.02,198.51,1079986,185.867467839712,186.113083620432,180.136432956244,180.582180113847,1187204.74370638,0.0,1.0
2022-02-28,202.26,203.16,200.3,201.61,1293369,183.993510401626,184.812229670693,182.210521771214,183.402213151744,1421771.96015761,0.0,1.0
2022-03-01,204.86,206.13,201.78,202.2,1403648,186.358699401152,187.514003258613,183.55686012479,183.938929117022,1542999.22785479,0.0,1.0
2022-03-02,208.03,208.94,203.15,203.57,1289478,189.242410604421,190.070226754256,184.803132789925,185.185201782157,1417494.66984296,0.0,1.0
2022-03-03,208.14,210.41,207.905,208.87,939818,189.342476292863,191.407468227065,189.128699594829,190.006548588884,1033121.15881191,0.0,1.0
2022-03-04,212.82,213.18,205.66,206.03,1477469,193.59981649201,193.927304199637,187.086449862545,187.423034450939,1624149.02181985,0.0,1.0
2022-03-07,213.38,216.36,211.07,211.07,1672607,194.109241814985,196.820112283673,192.007862357714,192.007862357714,1838659.9129586,0.0,1.0
2022-03-08,204.01,213.64,204.0,212.61,1047414,185.585464535923,194.345760714938,185.576367655155,193.408781995895,1151399.06389942,0.0,1.0
2022-03-09,204.88,207.18,202.38,206.1,1109872,186.376893162687,188.469175739192,184.102672970835,187.486712616311,1220057.76306998,0.0,1.0
2022-03-10,205.14,206.1,202.96,204.14,907678,186.61341206264,187.486712616311,184.630292055345,185.703723985899,997790.367058389,0.0,1.0
2022-03-11,204.69,208.16,204.61,205.42,815415,186.204052428107,189.360670054398,186.131277381967,186.868124724127,896367.690034257,0.0,1.0
2022-03-14,206.71,207.65,204.43,205.83,947253,188.041622343123,188.89672913526,185.967533528154,187.241096835591,1041294.29000941,0.0,1.0
2022-03-15,208.82,208.86,204.89,207.75,931841,189.961064185047,189.997451708116,186.385990043455,188.987697942934,1024352.21899182,0.0,1.0
2022-03-16,205.7,209.57,202.68,209.0,1256455,187.122837385615,190.643330242602,184.375579393857,190.12480803886,1381193.21570243,0.0,1.0
2022-03-17,206.71,208.39,204.93,206.47,1077707,188.041622343123,189.569898312048,186.422377566524,187.823297204705,1184699.48936891,0.0,1.0
2022-03-18,206.73,207.055,204.17,206.99,1927662,188.059816104658,188.355464729599,185.731014628201,188.296335004611,2119036.23812025,0.0,1.0
2022-03-21,208.36,209.65,206.39,207.33,660090,189.542607669746,190.716105288742,187.750522158566,188.605628950703,725622.349987079,0.0,1.0
2022-03-22,208.3,208.72,206.56,208.35,693146,189.488026385141,189.870095377373,187.905169131612,189.533510788978,761960.080298361,0.0,1.0
2022-03-23,207.76,210.3,206.56,208.89,652172,188.996794823701,191.307402538623,187.905169131612,190.024742350419,716918.267563172,0.0,1.0
2022-03-24,211.24,211.36,208.1,209.06,727656,192.16250933076,192.271671899969,189.306088769793,190.179389323465,799896.160678389,0.0,1.0
2022-03-25,214.37,214.84,211.7162,211.8,779027,195.009833010959,195.437386407027,192.595702792904,192.671934653735,856367.165755252,0.0,1.0
2022-03-28,214.65,214.92,212.37,214.17,538383,195.264545672446,195.510161453166,193.190456857477,194.827895395611,591832.534431812,0.0,1.0
2022-03-29,214.74,215.17,212.2412,214.65,895831,195.346417599353,195.737583472352,193.073289033193,195.264545672446,984767.221759572,0.0,1.0
2022-03-30,216.65,216.72,213.275,214.55,602391,197.083921825928,197.1475999913,194.013724566928,195.173576864772,662195.114349661,0.0,1.0
2022-03-31,216.63,218.49,216.29,216.64,1075351,197.065728064394,198.757747887132,196.756434118302,197.074824945161,1182109.59063303,0.0,1.0
2022-04-01,218.77,218.91,216.06,216.83,1131332,199.012460548619,199.139816879363,196.547205860651,197.247665679742,1243648.26683571,0.0,1.0
2022-04-04,216.52,218.385,214.11,218.32,1046850,196.965662375952,198.662230639074,194.773314111006,198.603100914086,1150779.07116298,0.0,1.0
2022-04-05,218.41,221.5,216.41,216.41,922956,198.684972840992,201.495908998122,196.865596687511,196.865596687511,1014585.13483718,0.0,1.0
2022-04-06,221.75,221.81,218.51,218.99,1203320,201.723331017307,201.777912301912,198.775941648667,199.212591925502,1322783.08440736,0.0,1.0
2022-04-07,222.71,223.45,221.41,221.95,1101493,202.596631570979,203.269800747767,201.414037071215,201.905268632655,1210846.91353348,0.0,1.0
2022-04-08,223.72,224.75,220.87,223.14,1073287,203.515416528487,204.45239524753,200.922805509775,202.987797443977,1179840.68104438,0.0,1.0
2022-04-11,223.93,226.45,222.69,224.93,746639,203.706451024603,205.99886497799,202.578437809444,204.616139101343,820763.753082158,0.0,1.0
2022-04-12,226.02,227.68,222.53,224.04,1258540,205.607699104991,207.117781312381,202.432887717165,203.806516713044,1383485.21012701,0.0,1.0
2022-04-13,225.58,227.49,223.05,225.72,873861,205.207436351225,206.9449405778,202.905925517071,205.334792681969,960616.086264085,0.0,1.0
2022-04-14,225.98,228.46,225.01,226.31,850742,205.571311581921,207.827338012239,204.688914147483,205.871508647246,935201.8804598,0.0,1.0
2022-04-18,224.41,227.22,223.8,225.5,658374,204.143101301438,206.69932479708,203.588191574626,205.134661305086,723735.989108143,0.0,1.0
2022-04-19,226.98,227.389,224.02,224.16,880153,206.480999658662,206.85306208205,203.788322951509,203.915679282253,967532.74282019,0.0,1.0
2022-04-20,229.68,230.995,226.93,226.93,883670,208.937157465863,210.133397286777,206.435515254825,206.435515254825,971398.903199689,0.0,1.0
2022-04-21,228.79,231.595,228.07,229.45,861253,208.127535077564,210.679210132822,207.47255966231,208.727929208213,946756.390482239,0.0,1.0
2022-04-22,224.14,229.8,223.96,228.78,1163049,203.897485520718,209.046320035072,203.733741666905,208.118438196796,1278514.06403691,0.0,1.0
2022-04-25,224.98,225.705,221.07,224.14,1308081,204.661623505181,205.321147360818,201.104743125123,203.897485520718,1437944.53664416,0.0,1.0
2022-04-26,220.13,226.23,219.98,224.71,1171581,200.249636332987,205.798733601107,200.113183121476,204.41600772446,1287893.10309232,0.0,1.0
2022-04-27,222.24,224.48,219.43,221.32,1386884,202.16907817491,204.20677946681,199.612854679268,201.332165144309,1524570.9331144,0.0,1.0
2022-04-28,227.98,228.59,222.74,228.25,1376593,207.390687735403,207.945597462215,202.623922213281,207.636303516123,1513258.26423028,0.0,1.0
2022-04-29,225.77,229.21,225.54,227.17,1366202,205.380277085806,208.509604069795,205.171048828155,206.653840393243,1501835.66755601,0.0,1.0
2022-05-02,217.53,228.0,215.76,226.73,1635027,197.88444733346,207.408881496938,196.274299437629,206.253577639477,1797349.04942103,0.0,1.0
2022-05-03,220.07,221.8,218.06,218.06,1466379,200.195055048382,201.768815421144,198.366582014133,198.366582014133,1611958.02989245,0.0,1.0
2022-05-04,225.33,225.48,220.15,220.15,1282239,204.98001433204,205.116467543551,200.267830094522,200.267830094522,1409536.99711415,0.0,1.0
2022-05-05,223.84,227.175,222.7,224.5,1419636,203.624579097696,206.658388833627,202.587534690211,204.224973228345,1560574.48294362,0.0,1.0
2022-05-06,226.05,226.88,223.02,223.02,1445885,205.634989747293,206.390030850988,202.878634874768,202.878634874768,1589429.42857954,0.0,1.0
2022-05-09,223.2,226.8,222.31,224.75,1269149,203.042378728582,206.317255804849,202.232756340282,204.45239524753,1395147.4493838,0.0,1.0
2022-05-10,223.15,225.865,221.85,223.73,1426851,202.996894324745,205.466697453096,201.814299824981,203.524513409254,1568505.77300279,0.0,1.0
2022-05-11,224.63,227.335,222.13,222.23,1003561,204.343232678321,206.803938925905,202.069012486469,202.159981294143,1103192.43008587,0.0,1.0
2022-05-12,222.53,225.84,221.01,224.0,1397940,202.432887717165,205.443955251178,201.050161840519,203.770129189974,1536724.54959314,0.0,1.0
2022-05-13,225.91,226.26,221.34,223.36,1842169,205.50763341655,205.826024243409,201.350358905843,203.18792882086,2025055.67248912,0.0,1.0
2022-05-16,229.32,229.635,225.5788,227.14,1061823,208.609669758236,208.89622150241,205.206344725533,206.626549750941,1167238.55918183,0.0,1.0
2022-05-17,225.41,228.9999,222.245,228.83,1247092,205.052789378179,208.318478604872,202.173626615294,208.163922600633,1370900.67671088,0.0,1.0
2022-05-18,207.69,225.09,207.14,224.72,1749373,188.933116658329,204.761689193622,188.432788216122,204.425104605228,1923047.08034351,0.0,1.0
2022-05-19,205.12,206.7861,201.42,204.46,1635412,187.414847258249,188.937136050258,184.034216725607,186.81181586594,1789910.00098171,0.901,1.0
2022-05-20,206.98,207.66,202.88,206.47,1320141,189.114299363847,189.735604434711,185.368195260109,188.648320560699,1444855.22828865,0.0,1.0
2022-05-23,209.25,210.81,207.56,209.56,976297,191.188361879819,192.613708807095,189.644236041937,191.471603897419,1068528.15329009,0.0,1.0
2022-05-24,213.45,213.78,209.75,210.32,859778,195.025834376332,195.327350072486,191.64520384369,192.166003682502,941001.558521067,0.0,1.0
2022-05-25,211.43,213.76,210.39,213.45,1174309,193.180192842295,195.309076393932,192.229961557444,195.025834376332,1285246.42312936,0.0,1.0
2022-05-26,209.54,213.35,209.28,211.62,1161138,191.453330218864,194.934465983558,191.215772397652,193.353792788566,1270831.15369088,0.0,1.0
2022-05-27,212.61,212.61,209.39,209.6,916976,194.258339877029,194.258339877029,191.316277629703,191.508151254529,1003603.07559209,0.0,1.0
2022-05-31,211.71,213.04,208.2701,212.11,1493056,193.436024342062,194.651223965958,190.293042999026,193.801497913159,1634105.57488007,0.0,1.0
2022-06-01,209.69,212.3031,207.8,212.0,1035292,191.590382808025,193.977930279606,189.863520184595,193.700992681107,1133096.43364263,0.0,1.0
2022-06-02,209.23,210.07,204.5,209.97,1005036,191.170088201265,191.937582700567,186.848363223049,191.846214307793,1099982.13767947,0.0,1.0
2022-06-03,209.18,209.94,207.285,208.35,722918,191.124404004878,191.818803789961,189.392972961808,190.366046344852,791212.341654394,0.0,1.0
2022-06-06,211.41,211.98,209.54,210.06,753204,193.16191916374,193.682719002552,191.453330218864,191.92844586129,824359.471729101,0.0,1.0
2022-06-07,211.77,211.86,209.15,209.15,825560,193.490845377727,193.573076931224,191.096993487045,191.096993487045,903550.970893245,0.0,1.0
2022-06-08,210.55,212.12,209.7643,210.89,597088,192.376150985883,193.810634752436,191.658269523857,192.686803521315,653495.133132305,0.0,1.0
2022-06-09,209.45,212.75,209.36,210.96,769866,191.371098665368,194.386255626913,191.288867111871,192.750761396257,842595.537280995,0.0,1.0
2022-06-10,213.35,214.58,206.7888,207.65,1447518,194.934465983558,196.058297214679,188.939602996863,189.726467595434,1584265.58249606,0.0,1.0
2022-06-13,210.06,212.98,209.4,211.15,1468471,191.92844586129,194.596402930294,191.325414468981,192.924361342527,1607198.02046922,0.0,1.0
2022-06-14,206.79,211.94,205.09,211.53,1185717,188.940699417576,193.646171645443,187.387436740417,193.271561235069,1297732.14127941,0.0,1.0
2022-06-15,206.19,210.22,204.79,207.68,956090,188.392489060932,192.074635289728,187.113331562094,189.753878113266,1046412.190224,0.0,1.0
2022-06-16,202.26,206.39,201.63,204.0,1022059,184.801711224909,188.57522584648,184.226090350432,186.391521259179,1118613.30704029,0.0,1.0
2022-06-17,206.03,206.49,202.45,202.89,2002118,188.246299632493,188.666594239254,184.97531117118,185.377332099386,2191258.85791807,0.0,1.0
2022-06-21,215.07,215.88,208.03,208.03,1187073,196.506002339272,197.246086320743,190.073667487975,190.073667487975,1299216.24312123,0.0,1.0
2022-06-22,214.9,216.8299,211.96,213.97,991951,196.350676071556,198.113994683704,193.664445323998,195.500950018757,1085660.99269408,0.0,1.0
2022-06-23,218.11,219.12,215.03,216.03,804275,199.283601479605,200.206422246624,196.469454982163,197.383138909904,880255.168752321,0.0,1.0
2022-06-24,220.96,221.0,217.22,218.0,1154356,201.887600673667,201.924148030777,198.470422783916,199.183096247554,1263408.45554102,0.0,1.0
2022-06-27,220.96,222.6499,219.52,220.9,1050275,201.887600673667,203.431635143157,200.57189581772,201.832779638003,1149494.88341841,0.0,1.0
2022-06-28,218.42,222.49,217.75,221.17,1058931,199.566843497205,203.285537083111,198.954675265619,202.079474298493,1158968.61906943,0.0,1.0
2022-06-29,218.91,220.43,218.14,219.04,1699923,200.014548621798,201.403348191965,199.311011997438,200.133327532404,1860515.37997694,0.0,1.0
2022-06-30,215.16,218.98,214.2209,218.0,2047034,196.588233892769,200.07850649674,195.730193316227,199.183096247554,2240418.08972272,0.0,1.0
2022-07-01,221.0,221.16,214.703,215.39,1107546,201.924148030777,202.070337459216,196.170680337791,196.79838119615,1212176.29682752,0.0,1.0
2022-07-05,218.34,221.27,215.47,220.2,822171,199.493748782986,202.170842691267,196.871475910369,201.193200888584,899841.810759084,0.0,1.0
2022-07-06,220.64,221.81,218.8495,218.99,1279405,201.59522181679,202.664232012247,199.95927074417,200.087643336017,1400270.88269256,0.0,1.0
2022-07-07,219.93,221.14,217.94,220.49,963073,200.946506228094,202.052063780661,199.128275211889,201.458169227629,1054054.87692121,0.0,1.0
2022-07-08,219.79,221.85,219.14,220.93,670601,200.81859047821,202.700779369357,200.224695925179,201.860190155835,733952.93453169,0.0,1.0
2022-07-11,220.5,222.31,219.73,219.73,582508,201.467306066906,203.121073976118,200.763769442546,200.763769442546,637537.754921609,0.0,1.0
2022-07-12,220.13,222.52,219.08,220.5,769941,201.129243013642,203.312947600943,200.169874889514,201.467306066906,842677.622559859,0.0,1.0
2022-07-13,219.78,221.77,219.29,219.47,886803,200.809453638933,202.627684655138,200.36174851434,200.526211621333,970579.620670869,0.0,1.0
2022-07-14,217.87,218.155,215.44,215.71,596437,199.064317336947,199.324717256354,196.844065392537,197.090760053027,652782.632911788,0.0,1.0
2022-07-15,216.8,219.2,216.02,219.2,703052,198.086675534264,200.279516960843,197.374002070626,200.279516960843,769469.592989534,0.0,1.0
2022-07-18,215.06,216.95,214.37,216.15,973030,196.496865499995,198.223728123426,195.866423589854,197.492780981233,1064952.51854287,0.0,1.0
2022-07-19,216.11,216.795,215.26,216.19,643847,197.456233624123,198.082107114626,196.679602285543,197.529328338342,704671.473856175,0.0,1.0
2022-07-20,215.38,217.0099,214.09,216.25,707815,196.789244356872,198.278457790697,195.610592090086,197.584149374007,774682.555432438,0.0,1.0
2022-07-21,215.91,216.92,214.685,215.46,720450,197.273496838575,198.196317605593,196.154234027092,196.862339071091,788511.188744656,0.0,1.0
2022-07-22,215.92,216.8201,214.85,216.56,837295,197.282633677852,198.105040581212,196.304991875169,197.867391391607,916394.580859128,0.0,1.0
2022-07-25,216.86,217.91,215.7,216.46,910237,198.141496569929,199.100864694057,197.081623213749,197.776022998833,996227.439668776,0.0,1.0
2022-07-26,218.01,218.28,215.11,215.98,1115976,199.192233086831,199.438927747321,196.542549696382,197.337454713517,1221402.68217157,0.0,1.0
2022-07-27,218.23,218.525,214.43,217.93,1116026,199.393243550934,199.662780309618,195.921244625518,199.119138372612,1221457.40569081,0.0,1.0
2022-07-28,224.27,224.6,219.565,220.17,1227859,204.91189447449,205.213410170645,200.613011594469,201.165790370752,1343855.31223656,0.0,1.0
2022-07-29,227.96,231.56,224.81,224.92,1532720,208.283388167855,211.572650307723,205.40528379547,205.505789027522,1677516.64822362,0.0,1.0
2022-08-01,229.78,230.96,227.34,227.54,873359,209.946292916344,211.024439951078,207.716904132655,207.899640918204,955865.560817327,0.0,1.0
2022-08-02,229.16,231.96,228.79,230.84,1282063,209.379808881144,211.938123878819,209.04174582788,210.914797879749,1403179.98497542,0.0,1.0
2022-08-03,228.12,228.6,225.83,228.18,931793,208.429577596293,208.868145881609,206.337241401766,208.484398631958,1019819.84328399,0.0,1.0
2022-08-04,225.24,228.36,225.05,227.77,648560,205.798167884399,208.648861738951,205.624567938128,208.109788221584,709829.712779839,0.0,1.0
2022-08-05,227.11,227.22,222.95,225.19,670157,207.506756829275,207.607262061326,203.705831689872,205.752483688012,733466.989680828,0.0,1.0
2022-08-08,226.34,227.99,225.6,227.37,523671,206.803220204914,208.310798685687,206.127094098386,207.744314650488,573142.400889866,0.0,1.0
2022-08-09,228.29,228.93,226.701,227.04,562085,208.584903864009,209.169661577764,207.133060102829,207.442798954333,615185.386252399,0.0,1.0
2022-08-10,226.46,229.14,225.17,229.0,629931,206.912862276243,209.361535202589,205.734210009457,209.233619452706,689440.823980999,0.0,1.0
2022-08-11,225.18,227.75,224.91,227.0,767055,205.743346848735,208.091514543029,205.496652188245,207.406251597223,839518.981029262,0.0,1.0
2022-08-12,225.76,226.3,223.89,225.66,690703,206.273283526824,206.766672847805,204.564694581949,206.18191513405,755953.978207373,0.0,1.0
2022-08-15,230.32,230.73,225.06,225.06,1131190,210.439682237324,210.814292647698,205.633704777406,205.633704777406,1238053.95460624,0.0,1.0
2022-08-16,230.72,231.94,229.51,229.51,603993,210.80515580842,211.919850200264,209.699598255853,209.699598255853,661052.451139499,0.0,1.0
2022-08-17,230.48,231.535,230.1,230.7,445375,210.585871665762,211.549808209529,210.238671773221,210.786882129865,487449.747639881,0.0,1.0
2022-08-18,230.65,231.21,229.0201,229.59,568475,211.687774482618,212.201735695322,210.191872017284,210.714919329999,619396.935276328,1.036,1.0
2022-08-19,233.18,234.2815,230.51,231.26,916806,214.009777818586,215.020721168218,211.559284179442,212.247625089314,998930.166925457,0.0,1.0
2022-08-22,231.42,233.61,230.33,232.46,607689,212.394471150087,214.404426606913,211.394082361073,213.348970545109,662123.583624848,0.0,1.0
2022-08-23,232.56,232.82,230.545,231.1,1010771,213.440749333092,213.679374181848,211.591406755236,212.100779028541,1101312.21191115,0.0,1.0
2022-08-24,233.38,234.56,232.33,233.33,741318,214.193335394552,215.27632509275,213.229658120731,214.14744600056,807722.586332163,0.0,1.0
2022-08-25,233.36,233.675,231.2668,233.61,543191,214.174979636955,214.464082819102,212.253866046897,214.404426606913,591848.085966286,0.0,1.0
2022-08-26,228.67,233.23,228.34,232.77,512547,209.870554480556,214.055667212578,209.567684480212,213.633484787856,558459.107234401,0.0,1.0
2022-08-29,227.89,229.13,225.51,227.15,753371,209.154679934289,210.292736905278,206.970344780296,208.475516903216,820855.250496614,0.0,1.0
2022-08-30,226.21,228.285,225.725,227.12,549504,207.612796296176,209.517206146822,207.167669174459,208.447983266821,598726.581682718,0.0,1.0
2022-08-31,224.67,228.8,224.65,225.68,850519,206.199402961239,209.989866904934,206.181047203643,207.126368719867,926705.417114714,0.0,1.0
2022-09-01,227.56,227.59,222.16,223.96,877065,208.851809933946,208.879343570341,203.895755382868,205.54777356656,955629.311822211,0.0,1.0
2022-09-02,224.05,229.73,223.4,228.39,720547,205.630374475745,210.843409633175,205.033812353856,209.613573874204,785090.995246144,0.0,1.0
2022-09-06,222.75,226.8699,222.34,226.02,994330,204.437250231967,208.218444518076,204.060957201237,207.438416599009,1083398.48657076,0.0,1.0
2022-09-07,228.25,228.64,222.65,222.65,858505,209.485083571028,209.843020844161,204.345471443984,204.345471443984,935406.774122702,0.0,1.0
2022-09-08,225.48,227.14,223.17,226.14,748552,206.942811143901,208.466339024417,204.822721141495,207.548551144588,815604.581898879,0.0,1.0
2022-09-09,226.25,228.09,224.58,225.77,714041,207.649507811369,209.338237510255,206.116802052054,207.208969629051,778002.211287471,0.0,1.0
2022-09-12,227.18,227.94,225.77,226.72,650582,208.503050539611,209.200569328281,207.208969629051,208.080868114889,708858.783492577,0.0,1.0
2022-09-13,222.9,226.76,222.1,225.29,958529,204.574918413941,208.117579630082,203.840688110078,206.768431446733,1044390.56242312,0.0,1.0
2022-09-14,221.75,223.23,220.9,222.26,735201,203.519462352138,204.877788414285,202.739342654283,203.987534170851,801057.647587124,0.0,1.0
2022-09-15,219.62,221.6,217.68,221.6,1127079,201.564574168101,203.381794170163,199.784065681233,203.381794170163,1228038.66205956,0.0,1.0
2022-09-16,219.89,220.66,218.7,218.72,1306420,201.812376895655,202.519073563124,200.720209318658,200.738565076255,1423444.38046299,0.0,1.0
2022-09-19,222.87,223.19,218.642,219.39,674075,204.547384777546,204.841076899092,200.666977621628,201.353482955741,734456.201497676,0.0,1.0
2022-09-20,222.47,223.07,220.415,221.47,850134,204.180269625615,204.730942353512,202.294215532566,203.262481745785,926285.930206614,0.0,1.0
2022-09-21,223.41,226.65,223.19,223.19,755241,205.042990232654,208.016622963301,204.841076899092,204.841076899092,822892.758335951,0.0,1.0
2022-09-22,225.52,226.88,222.81,223.32,738566,206.979522659094,208.227714175662,204.492317504757,204.96038932347,804724.072121546,0.0,1.0
2022-09-23,223.94,225.08,221.56,224.25,723720,205.529417808964,206.575695991969,203.34508265497,205.813932051711,788548.221114707,0.0,1.0
2022-09-26,223.78,226.81,222.14,223.2,955798,205.382571748191,208.163469024074,203.877399625271,204.85025477789,1041414.92931658,0.0,1.0
2022-09-27,221.43,226.45,220.2,224.82,789790,203.225770230592,207.833065387335,202.096891138402,206.337071143213,860536.532849979,0.0,1.0
2022-09-28,226.3,227.54,220.45,222.69,839613,207.695397205361,208.833454176349,202.32633810836,204.382182959177,914822.497063482,0.0,1.0
2022-09-29,223.8,226.94,222.4,225.99,846284,205.400927505788,208.282781448452,204.116024474027,207.410882962614,922091.061125627,0.0,1.0
2022-09-30,220.47,224.67,220.12,224.13,1252999,202.344693865956,206.199402961239,202.023468108016,205.703797506131,1365238.12041744,0.0,1.0
2022-10-03,224.56,225.27,220.27,222.07,1183201,206.098446294458,206.750075689137,202.16113628999,203.813154473683,1289187.86792011,0.0,1.0
2022-10-04,225.67,228.2165,224.32,225.32,949852,207.117190841068,209.454337677054,205.878177203299,206.795965083128,1034936.30813332,0.0,1.0
2022-10-05,225.09,226.67,221.92,225.33,835558,206.584873870767,208.034978720898,203.675486291709,206.805142961926,910404.26482364,0.0,1.0
2022-10-06,220.65,226.4825,219.76,224.83,755513,202.509895684325,207.86289349343,201.693064471277,206.346249022012,823189.123112582,0.0,1.0
2022-10-07,220.52,221.56,219.17,220.69,947288,202.390583259948,203.34508265497,201.151569622178,202.546607199519,1032142.63428302,0.0,1.0
2022-10-10,223.55,224.24,221.2135,221.52,594474,205.17148053583,205.804754172913,203.027069154609,203.308371139777,647724.831701412,0.0,1.0
2022-10-11,225.46,226.74,223.315,223.51,839403,206.924455386304,208.099223872486,204.95580038407,205.134769020637,914593.686022702,0.0,1.0
2022-10-12,224.53,227.39,224.475,225.93,943677,206.070912658063,208.695785994375,206.020434324672,207.355815689824,1028208.17395797,0.0,1.0
2022-10-13,227.8,228.72,221.04,222.23,807768,209.072079025105,209.916443874548,202.867832957459,203.960000534456,880124.937093606,0.0,1.0
2022-10-14,222.71,228.32,221.77,228.32,854495,204.400538716774,209.549328722616,203.537818109734,209.549328722616,931037.572820168,0.0,1.0
2022-10-17,225.72,225.97,223.97,224.16,754793,207.16308023506,207.392527205017,205.556951445359,205.731331142526,822404.628115616,0.0,1.0
2022-10-18,227.31,228.4782,225.6,227.59,1013992,208.622362963988,209.694522765205,207.05294568948,208.879343570341,1104821.73744618,0.0,1.0
2022-10-19,226.26,228.46,224.06,227.48,913315,207.658685690168,209.677819025792,205.639552354543,208.778386903559,995126.455766565,0.0,1.0
2022-10-20,224.74,227.11,223.85,226.84,626092,206.263648112827,208.438805388023,205.446816899779,208.191002660469,682175.057831966,0.0,1.0
2022-10-21,228.22,228.454,223.52,224.64,705154,209.457549934633,209.672312298513,205.143946899435,206.171869324844,768319.145956891,0.0,1.0
2022-10-24,231.96,232.95,229.89,230.0,653241,212.890076605194,213.798686606225,210.990255693948,211.091212360729,711755.967099423,0.0,1.0
2022-10-25,234.12,234.335,231.94,232.99,1069786,214.872498425626,215.069822819789,212.871720847598,213.835398121419,1165613.56225255,0.0,1.0
2022-10-26,232.79,236.0,231.79,235.01,875863,213.651840545453,216.597939639705,212.734052665623,215.689329638674,954319.641007835,0.0,1.0
2022-10-27,234.43,236.34,233.0,233.58,972080,215.157012668373,216.909987518847,213.844576000217,214.376892970518,1059155.41201181,0.0,1.0
2022-10-28,239.96,240.54,234.595,234.86,863083,220.232379643828,220.764696614129,215.308447668544,215.551661456699,940394.854811733,0.0,1.0
2022-10-31,238.77,241.45,238.36,240.02,958512,219.140212066832,221.599883584774,218.763919036102,220.287446916618,1044372.03962458,0.0,1.0
2022-11-01,237.76,240.51,236.94,238.38,847133,218.213246308204,220.737162977735,217.460660246744,218.782274793698,923016.111476215,0.0,1.0
2022-11-02,235.11,239.7,234.94,237.95,1155715,215.781108426657,219.993754795073,215.625084487086,218.387626005372,1259239.77141102,0.0,1.0
2022-11-03,232.09,235.18,231.63,234.35,1412842,213.009389029572,215.845353578245,212.587206604851,215.083589637986,1539399.27847254,0.0,1.0
2022-11-04,229.03,234.6682,224.525,234.4,1833717,210.200958117295,215.375629741348,206.066323718664,215.129479031978,1997974.7393713,0.0,1.0
2022-11-07,229.3,232.2699,227.56,229.87,904891,210.448760844849,213.174499069153,208.851809933946,210.971899936351,985947.864302089,0.0,1.0
2022-11-08,231.07,233.37,229.24,229.32,959737,212.073245392146,214.184157515754,210.393693572059,210.467116602445,1045706.7706958,0.0,1.0
2022-11-09,230.72,232.835,229.86,230.64,808490,211.752019634206,213.693141000045,210.962722057553,211.67859660382,880911.611243341,0.0,1.0
2022-11-10,226.3,234.68,221.29,234.64,1828343,207.695397205361,215.38645963833,203.097279927416,215.349748123137,1992119.35588007,0.0,1.0
2022-11-11,218.88,226.21,211.49,225.07,2677681,200.885411137028,207.612796296176,194.10295870509,206.566518113171,2917537.98328449,0.0,1.0
2022-11-14,218.12,222.93,218.11,220.26,1371605,200.187892348357,204.602452050336,200.178714469559,202.151958411192,1494468.41709783,0.0,1.0
2022-11-15,217.31,219.64,215.4,219.01,1249658,199.444484165696,201.582929925698,197.691509315222,201.004723561406,1361597.84571625,0.0,1.0
2022-11-16,223.15,225.465,218.78,218.78,1214850,204.804365383899,206.929044325703,200.793632349045,200.793632349045,1323671.87091859,0.0,1.0
2022-11-17,221.62,224.12,220.77,221.34,889602,204.350978171263,206.656173755724,203.567211672546,204.092796265803,964779.307661395,1.036,1.0
2022-11-18,225.21,225.82,222.27,222.27,1219852,207.661239030548,208.223706753157,204.950329023223,204.950329023223,1322937.63729103,0.0,1.0
2022-11-21,232.13,232.54,225.21,226.11,1373559,214.042020408335,214.420072484187,207.661239030548,208.491109440954,1489633.9048834,0.0,1.0
2022-11-22,232.19,234.83,231.29,233.27,858940,214.097345102362,216.531631639553,213.267474691957,215.093189594849,931526.163972968,0.0,1.0
2022-11-23,232.17,233.24,230.64,232.71,859652,214.078903537687,215.065527247836,212.668123839997,214.57682578393,932298.33272602,0.0,1.0
2022-11-25,233.76,233.93,231.94,233.22,281755,215.545007929404,215.701761229147,213.866825543916,215.04708568316,305565.178394536,0.0,1.0
2022-11-28,232.63,234.74,232.09,233.84,706309,214.503059525227,216.448644598512,214.005137278984,215.618774188106,765996.825563582,0.0,1.0
2022-11-29,230.49,232.59,228.54,232.01,755369,212.529812104929,214.466176395876,210.73175954905,213.931371020281,819202.723070408,0.0,1.0
2022-11-30,235.17,235.2,228.49,230.21,1638833,216.845138239039,216.872800586053,210.685655637361,212.27163019947,1777325.32875674,0.0,1.0
2022-12-01,231.88,235.665,231.0,235.6,913784,213.811500849889,217.301566964763,213.000072004159,217.241631879567,991004.848091688,0.0,1.0
2022-12-02,234.73,234.89,231.37,231.55,741293,216.439423816174,216.58695633358,213.341240950659,213.50721503274,803937.207104121,0.0,1.0
2022-12-05,233.25,233.481,231.59,232.15,539674,215.074748030174,215.287748102178,213.544098162092,214.060461973011,585280.055668552,0.0,1.0
2022-12-06,232.56,235.0,230.51,233.31,709952,214.438514048863,216.688384939296,212.548253669605,215.130072724201,769947.68338293,0.0,1.0
2022-12-07,236.69,236.92,234.2,234.38,1018651,218.246697154391,218.458775148162,215.950722352269,216.11669643435,1104733.80964588,0.0,1.0
2022-12-08,241.31,242.46,237.15,237.55,1334252,222.506698594475,223.567088563326,218.670853141932,219.039684435446,1447005.20098407,0.0,1.0
2022-12-09,236.77,242.635,236.65,241.18,1013938,218.320463413094,223.728452254239,218.20981402504,222.386828424083,1099622.52968359,0.0,1.0
2022-12-12,239.29,239.29,235.835,237.24,894400,220.64410056223,220.64410056223,217.458320264506,218.753840182973,969982.770691111,0.0,1.0
2022-12-13,236.33,239.43,235.3,239.32,1357631,217.914748990229,220.77319151496,216.965008409431,220.671762909244,1472359.88255383,0.0,1.0
2022-12-14,236.01,239.325,235.24,236.77,681885,217.619683955418,220.676373300413,216.909683715404,218.320463413094,739508.834517786,0.0,1.0
2022-12-15,234.14,235.7,232.505,234.87,790798,215.895397658242,217.333839702945,214.387799746004,216.568514768904,857625.710081604,0.0,1.0
2022-12-16,235.0,236.29,232.405,233.01,1569047,216.688384939296,217.877865860878,214.295591922626,214.853449254065,1701641.94589062,0.0,1.0
2022-12-19,234.89,237.75,233.715,235.0,698296,216.58695633358,219.224100082203,215.503514408883,216.688384939296,757306.673571688,0.0,1.0
2022-12-20,233.65,235.26,232.12,234.47,653656,215.443579323687,216.92812528008,214.032799625997,216.19968347539,708894.295571186,0.0,1.0
2022-12-21,234.98,236.87,233.93,234.74,430791,216.66994337462,218.412671236473,215.701761229147,216.448644598512,467195.715305003,0.0,1.0
2022-12-22,234.93,235.9,232.74,234.87,433119,216.623839462931,217.518255349702,214.604488130944,216.568514768904,469720.446845889,0.0,1.0
2022-12-23,235.88,235.97,233.815,234.87,354062,217.499813785026,217.582800826067,215.595722232262,216.568514768904,383982.602589933,0.0,1.0
2022-12-27,235.73,237.11,235.39,236.38,497258,217.361502049959,218.633970012581,217.047995450472,217.960852901918,539279.620514667,0.0,1.0
2022-12-28,232.87,236.48,232.75,236.42,416828,214.724358301336,218.053060725297,214.613708913282,217.99773603127,452052.74859306,0.0,1.0
2022-12-29,233.25,233.96,231.825,233.7,570311,215.074748030174,215.72942357616,213.760786547031,215.489683235377,618506.08669009,0.0,1.0
2022-12-30,231.57,233.42,229.83,233.07,441385,213.525656597416,215.231501329917,211.921240470632,214.908773948092,478684.979026717,0.0,1.0
2023-01-03,226.93,230.5,224.86,230.44,1160861,209.247213592657,212.539032887267,207.338511648724,212.48370819324,1258961.50398843,0.0,1.0
2023-01-04,223.27,226.84,221.47,226.84,1394287,205.872407257007,209.164226551617,204.212666436195,209.164226551617,1512113.55925603,0.0,1.0
2023-01-05,223.08,224.35,221.85,223.52,939399,205.697212392588,206.868251749494,204.563056165033,206.102926815453,1018784.48658817,0.0,1.0
2023-01-06,225.65,226.69,222.98,222.98,945806,208.066953453413,209.025914816549,205.60500456921,205.60500456921,1025732.92085899,0.0,1.0
2023-01-09,225.39,227.93,224.1,225.02,884018,207.82721311263,210.169291826442,206.637732191048,207.486044166129,958723.422384628,0.0,1.0
2023-01-10,224.78,227.64,224.46,225.97,750710,207.264745390021,209.901889138644,206.96968035521,208.362018488224,814150.006468608,0.0,1.0
2023-01-11,226.59,226.66,223.885,225.42,1054000,208.933706993171,208.998252469536,206.439485370784,207.854875459643,1143070.03612302,0.0,1.0
2023-01-12,224.19,226.8,223.67,226.65,794628,206.720719232088,209.127343422265,206.241238550521,208.989031687198,861779.370649303,0.0,1.0
2023-01-13,226.61,226.69,223.9,224.49,622204,208.952148557846,209.025914816549,206.453316544291,206.997342702224,674784.391609002,0.0,1.0
2023-01-17,226.16,230.82,225.8,227.99,1114482,208.537213352643,212.834097922078,208.205265188481,210.224616520469,1208663.16887899,0.0,1.0
2023-01-18,216.77,226.17,216.73,226.07,1092090,199.878898737409,208.546434134981,199.842015608058,208.454226311603,1184378.89539809,0.0,1.0
2023-01-19,216.12,217.9003,215.2,216.37,1226384,199.27954788545,200.921123765056,198.431235910368,199.510067443896,1330021.63489629,0.0,1.0
2023-01-20,214.52,216.73,213.045,216.35,1298288,197.804222711395,199.842015608058,196.444157316563,199.49162587922,1408002.00290141,0.0,1.0
2023-01-23,217.04,219.77,214.67,214.92,1219597,200.127859860531,202.645133438762,197.942534446462,198.173054004909,1322661.08808874,0.0,1.0
2023-01-24,220.29,220.58,215.21,216.32,1131608,203.12461412033,203.392016808127,198.440456692706,199.463963532206,1227236.43020598,0.0,1.0
2023-01-25,220.99,221.06,217.775,219.69,906193,203.770068883979,203.834614360344,200.805587362363,202.571367180059,982772.357916914,0.0,1.0
2023-01-26,220.01,220.72,217.39,220.47,823407,202.86643221487,203.521107760857,200.450587242356,203.290588202411,892990.388267504,0.0,1.0
2023-01-27,218.76,220.035,217.77,220.0,806536,201.71383442264,202.889484170715,200.800976971194,202.857211432532,874693.676142805,0.0,1.0
2023-01-30,223.19,223.63,220.25,220.25,998748,205.798640998304,206.204355421169,203.087730990979,203.087730990979,1083148.87328064,0.0,1.0
2023-01-31,224.6,224.6,222.0484,224.01,1378302,207.09877130794,207.09877130794,204.745996486616,206.554745150007,1494777.72004595,0.0,1.0
2023-02-01,225.3,226.3,222.33,222.33,1477770,207.744226071589,208.666304305373,205.00565371725,205.00565371725,1602651.43005836,0.0,1.0
2023-02-02,234.42,235.4,225.95,226.54,2072543,216.153579563701,217.05721623281,208.343576923549,208.887603081481,2247686.71904793,0.0,1.0
2023-02-03,236.28,236.49,230.845,235.16,1503984,217.86864507854,218.062281507635,212.857149877923,216.835917456702,1631080.68805355,0.0,1.0
2023-02-06,240.53,242.255,236.505,237.0,2165580,221.787477572123,223.378062525401,218.076112681141,218.532541406865,2348585.96662931,0.0,1.0
2023-02-07,237.11,238.5118,235.59,238.14,1630562,218.633970012581,219.9265392807,217.232411097229,219.583710593379,1768355.37404253,0.0,1.0
2023-02-08,234.84,237.115,233.49,237.1,1002752,216.540852421891,218.63858040375,215.296046806282,218.624749230243,1087491.23800989,0.0,1.0
2023-02-09,235.15,236.06,233.28,234.83,1050415,216.826696674364,217.665787867107,215.102410377187,216.531631639553,1139182.07969085,0.0,1.0
2023-02-10,239.1,239.68,235.12,235.94,922410,220.468905697811,221.003711073406,216.79903432735,217.555138479053,1000359.80267575,0.0,1.0
2023-02-13,239.91,240.44,238.77,239.3,931417,221.215789067177,221.704490531082,220.164619880663,220.653321344568,1010127.95430322,0.0,1.0
2023-02-14,238.9,241.88,238.76,240.5,757543,220.284490051055,223.032283187732,220.155399098325,221.759815225109,821560.440583244,0.0,1.0
2023-02-15,237.47,238.85,236.235,238.8,932109,218.965918176743,220.238386139365,217.82715155802,220.192282227676,1010878.43292276,0.0,1.0
2023-02-16,235.22,236.42,233.2175,235.23,954649,217.846515200929,218.957882509156,215.991921005326,217.855776595164,1030783.24467521,1.036,1.0
2023-02-17,240.69,240.7,234.92,235.8,1405027,222.912497847596,222.921759241832,217.568673373872,218.383676066572,1517079.35578026,0.0,1.0
2023-02-21,240.9,242.89,238.355,241.32,1646837,223.106987126536,224.950004579346,220.749962293672,223.495965684415,1778173.95326574,0.0,1.0
2023-02-22,239.86,244.38,239.17,241.49,940656,222.143802126073,226.329952320394,221.504765923842,223.653409386414,1015674.28845911,0.0,1.0
2023-02-23,240.47,241.85,238.57,239.86,766146,222.708747174421,223.986819578882,220.949082269729,222.143802126073,827246.935549014,0.0,1.0
2023-02-24,239.02,240.0,237.71,239.99,749698,221.365845010314,222.273461645366,220.1526023655,222.264200251131,809487.190544914,0.0,1.0
2023-02-27,239.22,240.83,238.52,239.87,711553,221.551072895019,223.04215736689,220.902775298553,222.153063520308,768300.087360249,0.0,1.0
2023-02-28,238.32,241.02,237.83,238.56,1194784,220.717547413848,223.218123857359,220.263739096322,220.939820875494,1290069.25917905,0.0,1.0
2023-03-01,236.65,237.7,234.0103,236.32,743892,219.170894576566,220.143340971265,216.726164340294,218.865268566804,803218.156042616,0.0,1.0
2023-03-02,238.4,239.145,236.26,236.96,704016,220.79163856773,221.481612438254,218.809700201392,219.457997797858,760162.003818429,0.0,1.0
2023-03-03,238.4,238.83,236.31,238.5,881151,220.79163856773,221.189878519845,218.856007172568,220.884252510082,951423.703192275,0.0,1.0
2023-03-06,239.88,240.91,237.08,238.0,924995,222.162324914543,223.116248520771,219.569134528681,220.421182798321,998764.307518619,0.0,1.0
2023-03-07,238.35,241.065,238.09,240.0,670602,220.745331596554,223.259800131417,220.504535346438,222.273461645366,724083.202774718,0.0,1.0
2023-03-08,238.98,240.31,237.94,239.33,668332,221.328799433373,222.560564866658,220.36561443291,221.652948231606,721632.167927971,0.0,1.0
2023-03-09,238.62,241.22,237.5,240.35,774948,220.995389240905,223.403351742063,219.95811308656,222.597610443599,836750.904148604,0.0,1.0
2023-03-10,237.74,240.85,236.65,238.74,789081,220.180386548205,223.06068015536,219.170894576566,221.106525971728,852011.025509435,0.0,1.0
2023-03-13,240.57,242.74,236.5922,237.44,1511452,222.801361116774,224.811083665817,219.117363717886,219.902544721149,1631991.85955343,0.0,1.0
2023-03-14,242.0,242.16,239.6,241.655,846043,224.125740492411,224.273922800174,221.903005875957,223.806222391295,913515.803897289,0.0,1.0
2023-03-15,244.42,245.42,241.53,241.88,1271525,226.366997897335,227.293137320857,223.690454963355,224.014603761588,1372930.43326462,0.0,1.0
2023-03-16,245.0,245.2,242.45,244.5,1021261,226.904158762978,227.089386647682,224.542503232996,226.441089051217,1102707.62053932,0.0,1.0
2023-03-17,243.15,247.2,242.51,246.51,2097362,225.190800829461,228.941665494727,224.598071598407,228.302629292497,2264628.78777276,0.0,1.0
2023-03-20,244.54,244.82,242.24,243.79,1586497,226.478134628157,226.737453666744,224.348013954056,225.783530060516,1713021.77588567,0.0,1.0
2023-03-21,243.19,244.945,241.591,244.18,1047478,225.227846406402,226.853221094684,223.74694946819,226.144724435689,1131015.45339271,0.0,1.0
2023-03-22,242.74,245.24,242.21,243.16,823662,224.811083665817,227.126432224623,224.32022977135,225.200062223697,889349.896009601,0.0,1.0
2023-03-23,243.98,245.46,242.73,243.23,856343,225.959496550985,227.330182897798,224.801822271582,225.264891983343,924637.239545528,0.0,1.0
2023-03-24,247.86,248.325,244.42,245.43,1587305,229.552917514252,229.98357234619,226.366997897335,227.302398715092,1713894.21472099,0.0,1.0
2023-03-27,250.9,251.13,248.68,248.83,1232734,232.36838136176,232.58139342917,230.31235184154,230.451272755068,1331045.81091212,0.0,1.0
2023-03-28,252.9,253.97,251.34,251.34,977843,234.220660208804,235.211629391973,232.77588270811,232.77588270811,1055826.99015338,0.0,1.0
2023-03-29,252.6,254.85,251.92,253.93,984276,233.942818381748,236.026632084673,233.313043573752,235.174583815032,1062773.02855388,0.0,1.0
2023-03-30,253.29,253.65,251.37,251.69,641257,234.581854583978,234.915264776446,232.803666890815,233.100031506342,692397.908687578,0.0,1.0
2023-03-31,254.41,255.05,253.33,254.16,764855,235.619130738323,236.211859969377,234.618900160919,235.387595882443,825852.976964365,0.0,1.0
2023-04-03,257.16,257.77,252.795,254.0,817873,238.16601415301,238.730959201358,234.123415569335,235.239413574679,883099.217274875,0.0,1.0
2023-04-04,258.07,258.52,256.6,256.84,1001200,239.008801028415,239.425563769,237.647376075837,237.869649537482,1081046.73505007,0.0,1.0
2023-04-05,259.43,261.02,258.715,259.26,1323447,240.268350644405,241.740912327806,239.606160956587,240.110906942407,1428993.26644208,0.0,1.0
2023-04-06,259.87,261.17,258.0,259.93,986343,240.675851990755,241.879833241334,238.943971268768,240.731420356167,1065004.87394076,0.0,1.0
2023-04-10,258.75,259.6,257.415,259.2,538316,239.63857583641,240.425794346404,238.402179706008,240.055338576995,581247.257516195,0.0,1.0
2023-04-11,259.14,260.235,258.75,258.89,612043,239.999770211584,241.013892880341,239.63857583641,239.768235355703,660854.061985867,0.0,1.0
2023-04-12,258.61,259.91,256.79,257.32,818406,239.508916317117,240.712897567696,237.823342566306,238.314196460773,883674.724575897,0.0,1.0
2023-04-13,258.0,258.8,256.325,257.94,738628,238.943971268768,239.684882807586,237.392687734368,238.888402903357,797534.346600644,0.0,1.0
2023-04-14,256.28,257.495,255.77,256.99,806074,237.35101146031,238.47627085989,236.878680354314,238.008570451011,870359.234826958,0.0,1.0
2023-04-17,259.03,259.15,256.65,257.16,781726,239.897894874996,240.009031605819,237.693683047013,238.16601415301,844069.456655766,0.0,1.0
2023-04-18,259.6,260.0,257.97,258.85,659740,240.425794346404,240.796250115813,238.916187086063,239.731189778762,712354.94704548,0.0,1.0
2023-04-19,257.3,260.83,257.17,260.6,835689,238.295673672303,241.564945837337,238.175275547245,241.351933769927,902336.061693226,0.0,1.0
2023-04-20,260.42,260.545,257.94,258.16,753684,241.185228673693,241.300996101633,238.888402903357,239.092153576532,813791.078165677,0.0,1.0
2023-04-21,260.85,262.64,259.8915,262.12,873077,241.583468625807,243.241258193912,240.695763988361,242.759665693681,942705.793345297,0.0,1.0
2023-04-24,261.0,262.315,260.0,261.36,735154,241.722389539335,242.940262881267,240.796250115813,242.055799731804,793783.29150919,0.0,1.0
2023-04-25,262.98,264.04,261.01,261.38,1013903,243.55614559791,244.537853386843,241.731650933571,242.074322520274,1094762.81243255,0.0,1.0
2023-04-26,261.75,263.36,260.98,262.98,1199886,242.416994106977,243.908078578848,241.703866750865,243.55614559791,1295578.14895355,0.0,1.0
2023-04-27,273.33,273.42,263.71,264.27,1818480,253.141688631366,253.225041179483,244.232227377081,244.750865454254,1963505.6599619,0.0,1.0
2023-04-28,273.06,273.1992,269.7001,271.5,1129899,252.891630987015,253.020549594769,249.779895137922,251.44685348632,1220009.61335032,0.0,1.0
2023-05-01,276.35,276.8805,273.41,274.12,1179904,255.938629690404,256.429946654582,253.215779785248,253.873338775949,1274002.56379596,0.0,1.0
2023-05-02,274.3,276.5,272.38,276.5,1443167,254.040043872183,256.077550603932,252.26185617902,256.077550603932,1558261.06020975,0.0,1.0
2023-05-03,274.21,276.71,273.4364,275.77,1104642,253.956691324066,256.272039882872,253.240229866029,255.401468824761,1192738.34148939,0.0,1.0
2023-05-04,274.64,275.0,272.81,274.65,887169,254.35493127618,254.688341468649,252.660096131135,254.364192670416,957921.644913742,0.0,1.0
2023-05-05,275.33,275.58,273.08,273.46,727978,254.993967478411,255.225502334291,252.910153775486,253.262086756424,786034.998090571,0.0,1.0
2023-05-08,274.77,275.74,272.0,273.58,589530,254.475329401238,255.373684642055,251.909923198081,253.373223487247,636545.626961715,0.0,1.0
2023-05-09,274.08,275.89,273.6,275.65,902972,253.836293199008,255.512605555583,253.391746275717,255.290332093938,974984.950501031,0.0,1.0
2023-05-10,274.12,274.34,272.21,273.49,776548,253.873338775949,254.077089449124,252.104412477021,253.28987093913,838478.505802699,0.0,1.0
2023-05-11,274.78,275.045,272.22,274.7,652730,254.484590795474,254.730017742707,252.113673871256,254.410499641592,704785.892298473,0.0,1.0
2023-05-12,274.58,275.62,273.21,275.12,644390,254.299362910769,255.262547911232,253.030551900543,254.799478199471,695780.768676504,0.0,1.0
2023-05-15,270.46,274.58,270.11,274.58,677956,250.483668485857,254.299362910769,250.159519687624,254.299362910769,732023.691877353,0.0,1.0
2023-05-16,269.23,270.52,266.61,269.94,906399,249.344516994925,250.539236851268,246.918031705296,250.002075985625,978685.257293895,0.0,1.0
2023-05-17,267.5,269.63,264.87,269.63,1167353,247.742295792231,249.714972764333,245.306549108367,249.714972764333,1260450.60857062,0.0,1.0
2023-05-18,266.84,267.0,264.25,265.61,1010939,248.090524215475,248.23928183755,245.682510208137,246.946949995774,1087340.85516989,1.036,1.0
2023-05-19,266.04,267.25,264.4307,267.06,1261120,247.346736105101,248.471715622042,245.850513347568,248.295065945828,1356429.31895183,0.0,1.0
2023-05-22,262.88,266.96,260.0,266.0,1274803,244.408773069121,248.202092432031,241.731135871772,247.309546699582,1371146.41357504,0.0,1.0
2023-05-23,262.42,263.085,259.225,262.51,1369691,243.981094905655,244.599368772404,241.010591139846,244.064771068072,1473205.5873386,0.0,1.0
2023-05-24,262.47,263.9,260.77,262.56,940387,244.027581662554,245.357102909848,242.447031928007,244.111257824971,1011456.87798239,0.0,1.0
2023-05-25,260.38,263.375,258.82,262.88,1673805,242.0844352242,244.868991962415,240.634048408969,244.408773069121,1800303.04507752,0.0,1.0
2023-05-26,257.72,261.47,256.54,260.1,1142384,239.611339757204,243.097846524585,238.514252294401,241.824109385569,1228719.8292799,0.0,1.0
2023-05-30,256.37,258.065,255.01,255.7,1414245,238.356197320947,239.932098379803,237.09175753331,237.733274778508,1521126.76206945,0.0,1.0
2023-05-31,259.7,259.9693,256.17,257.65,1630723,241.452215330381,241.702593003036,238.170250293353,239.546258297546,1753965.11695088,0.0,1.0
2023-06-01,259.66,261.28,258.49,260.38,1139027,241.415025924862,242.921196848371,240.327235813439,242.0844352242,1225109.1235392,0.0,1.0
2023-06-02,260.91,261.64,257.87,257.87,991895,242.577194847323,243.25590149804,239.750800027899,239.750800027899,1066857.60222796,0.0,1.0
2023-06-05,259.48,261.93,257.31,260.82,1100888,241.247673600028,243.525524688051,239.230148350637,242.493518684906,1184087.76332327,0.0,1.0
2023-06-06,255.29,261.19,254.06,260.53,955064,237.352083371941,242.837520685954,236.20850915224,242.223895494895,1027243.09429349,0.0,1.0
2023-06-07,253.2,255.937,251.615,253.0,1268695,235.408936933587,237.953622006206,233.935306739907,235.222989905993,1364576.80062769,0.0,1.0
2023-06-08,255.12,255.18,252.0,253.22,794499,237.194028398486,237.249812506764,234.293254768025,235.427531636346,854543.372143739,0.0,1.0
2023-06-09,255.82,256.94,253.47,253.89,691123,237.844842995064,238.886146349589,235.659965420838,236.050454178785,743354.71660266,0.0,1.0
2023-06-12,255.19,256.54,253.09,256.21,913914,237.259109858144,238.514252294401,235.30666606841,238.207439698872,982983.177334864,0.0,1.0
2023-06-13,257.73,257.83,253.31,254.23,1179073,239.620637108584,239.71361062238,235.511207798763,236.366564125694,1268181.60554467,0.0,1.0
2023-06-14,260.59,261.24,256.42,257.7,871429,242.279679603173,242.884007442852,238.402684077845,239.592745054444,937287.367566033,0.0,1.0
2023-06-15,260.86,261.77,259.49,261.24,943866,242.530708090424,243.376767065976,241.256970951408,242.884007442852,1015198.80389003,0.0,1.0
2023-06-16,260.72,263.29,260.27,262.0,1577162,242.400545171109,244.789964475688,241.982164359023,243.590606147708,1696356.2369455,0.0,1.0
2023-06-20,258.46,262.3,258.055,261.36,957053,240.2993437593,243.869526689099,239.922801028423,242.995575659409,1029382.41324443,0.0,1.0
2023-06-21,258.89,259.93,256.715,258.78,952086,240.699129868627,241.666054412114,238.676955943546,240.59685900345,1024040.03153036,0.0,1.0
2023-06-22,260.31,261.01,258.77,260.52,740818,242.019353764542,242.67016836112,240.587561652071,242.214598143515,796805.423121715,0.0,1.0
2023-06-23,259.09,261.3,257.83,261.3,3652236,240.88507689622,242.939791551131,239.71361062238,242.939791551131,3928254.24236502,0.0,1.0
2023-06-26,259.53,259.6,256.025,259.08,857403,241.294160356927,241.359241816584,238.035438698347,240.875779544841,922201.350670242,0.0,1.0
2023-06-27,259.91,261.58,258.36,260.46,674258,241.647459709355,243.200117389762,240.206370245504,242.158814035237,725215.141888022,0.0,1.0
2023-06-28,249.59,258.35,249.29,258.08,1929092,232.052593085521,240.197072894124,231.773672544131,239.946044406872,2074883.39551782,0.0,1.0
2023-06-29,248.68,249.69,246.67,248.26,1413062,231.20653410997,232.145566599318,229.337766482654,230.816045352023,1519854.35668034,0.0,1.0
2023-06-30,249.7,249.815,247.83,248.83,1323957,232.154863950698,232.261783491564,230.416259242697,231.345994380665,1424015.23394404,0.0,1.0
2023-07-03,251.73,251.73,247.18,248.76,608411,234.042226280773,234.042226280773,229.811931403017,231.280912921007,654391.745728245,0.0,1.0
2023-07-05,248.81,251.71,247.84,251.58,1188410,231.327399677906,234.023631578014,230.425556594077,233.902766010078,1278224.25061497,0.0,1.0
2023-07-06,247.76,249.84,247.1486,248.22,973437,230.351177783039,232.285026870013,229.782737719685,230.778855946504,1047004.63631733,0.0,1.0
2023-07-07,242.98,247.02,242.96,247.02,1395973,225.90704382355,229.663173780942,225.888449120791,229.663173780942,1501473.85313463,0.0,1.0
2023-07-10,241.91,243.89,241.2,241.85,1413218,224.912227225924,226.753102799101,224.252115277967,224.856443117646,1520022.14640199,0.0,1.0
2023-07-11,241.22,243.12,240.03,241.66,1205620,224.270709980726,226.037206742866,223.164325166544,224.679793441432,1296734.89875246,0.0,1.0
2023-07-12,238.8,241.0,237.88,240.0,1470263,222.020750946843,224.066168250373,221.165394619912,223.136433112405,1581378.33019068,0.0,1.0
2023-07-13,238.48,241.4872,237.93,239.5,1097047,221.723235702693,224.519135209591,221.21188137681,222.67156554342,1179956.47921542,0.0,1.0
2023-07-14,238.87,239.4299,237.42,239.18,1559725,222.0858324065,222.606391110249,220.737716456446,222.374050299271,1677601.43325151,0.0,1.0
2023-07-17,239.45,241.74,237.835,238.53,953204,222.625078786522,224.75417225247,221.123556538703,221.769722459591,1025242.52453546,0.0,1.0
2023-07-18,239.84,243.05,239.04,239.54,1283664,222.98767549033,225.972125283208,222.243887379955,222.708754948939,1380677.0848793,0.0,1.0
2023-07-19,242.66,243.98,240.89,242.42,1125805,225.6095285794,226.836778961519,223.963897385196,225.386392146288,1210887.86905494,0.0,1.0
2023-07-20,245.62,246.19,240.84,243.41,2069247,228.361544587787,228.891493616429,223.917410628298,226.306829932877,2225630.62908614,0.0,1.0
2023-07-21,246.64,248.93,245.085,245.39,1591538,229.309874428514,231.438967894462,227.864136288974,228.147705506054,1711818.70513985,0.0,1.0
2023-07-24,245.82,247.11,245.2,246.34,760674,228.54749161538,229.74684994336,227.97105582984,229.030953887124,818162.043076288,0.0,1.0
2023-07-25,244.0,245.81,243.13,245.6,983188,226.855373664278,228.538194264001,226.046504094246,228.342949885027,1057492.56949506,0.0,1.0
2023-07-26,240.44,243.01,240.005,243.0,1458455,223.545516573111,225.934935877689,223.141081788094,225.92563852631,1568677.93895259,0.0,1.0
2023-07-27,233.56,238.09,231.61,236.0,2415048,217.148938823888,221.360638998885,215.33595530485,219.417492560531,2597565.58763321,0.0,1.0
2023-07-28,235.64,237.6625,234.11,234.72,1622118,219.082787910863,220.963177227404,217.660293149771,218.227431583932,1744709.79288212,0.0,1.0
2023-07-31,231.31,235.71,230.492,235.64,1691202,215.05703476346,219.14786937052,214.296511420602,219.082787910863,1819014.82576596,0.0,1.0
2023-08-01,230.59,232.82,229.73,232.03,1518800,214.387625464122,216.460934821792,213.58805324547,215.726444062797,1633583.5206991,0.0,1.0
2023-08-02,233.19,235.8,230.5,231.0,1142127,216.80493682284,219.231545532938,214.303949301705,214.768816870689,1228443.40646925,0.0,1.0
2023-08-03,231.03,233.21,230.08,232.28,969229,214.796708924828,216.823531525599,213.913460543759,215.958877847289,1042478.61613357,0.0,1.0
2023-08-04,228.23,232.26,228.12,231.42,830786,212.193450538517,215.94028314453,212.091179673341,215.159305628636,893572.767202738,0.0,1.0
2023-08-07,228.88,229.725,228.08,228.56,900800,212.797778378197,213.58340456978,212.053990267822,212.500263134047,968878.084965592,0.0,1.0
2023-08-08,224.3,230.69,223.79,230.22,1296472,208.539591446302,214.480598977919,208.065426525938,214.043623463074,1394453.05125612,0.0,1.0
2023-08-09,225.65,226.38,224.23,225.15,1079409,209.794733882559,210.473440533276,208.474509986644,209.329866313575,1160985.48491855,0.0,1.0
2023-08-10,223.79,227.655,223.2,225.63,979558,208.065426525938,211.658852834185,207.516882794536,209.776139179799,1053588.23174148,0.0,1.0
2023-08-11,223.57,225.7,223.25,224.66,842537,207.860884795585,209.841220639457,207.563369551435,208.87429609597,906211.850657921,0.0,1.0
2023-08-14,224.36,224.8,222.79,224.49,1504550,208.59537555458,209.004459015286,207.135691387969,208.716241122515,1618256.57497223,0.0,1.0
2023-08-15,220.71,224.1,220.58,224.0,969053,205.201842300995,208.353644418708,205.080976733059,208.260670904911,1042289.31490915,0.0,1.0
2023-08-16,219.49,222.2699,219.0275,221.45,1068235,204.067565432674,206.652136142712,203.637562931363,205.889846303092,1148967.00831841,0.0,1.0
2023-08-17,217.52,219.29,217.23,218.93,1634679,203.344231495334,204.998880675854,203.073130782142,204.662341859477,1748637.6351333,1.192,1.0
2023-08-18,218.78,221.27,217.6452,217.65,1142568,204.522117352654,206.849844165928,203.46127221703,203.465759401248,1222220.02331894,0.0,1.0
2023-08-21,216.29,218.5,215.48,217.99,1640303,202.19439053938,204.260364939916,201.437178202531,203.783601616715,1754653.70193295,0.0,1.0
2023-08-22,213.85,217.83,213.71,217.04,1532024,199.91340522838,203.634028809437,199.782529022011,202.895513073498,1638826.23091596,0.0,1.0
2023-08-23,215.32,215.68,214.14,214.36,872511,201.287605395253,201.62414421163,200.184505941573,200.390168551581,933336.497054033,0.0,1.0
2023-08-24,213.88,216.77,213.84,215.69,1278085,199.941450129745,202.643108961216,199.904056927925,201.633492512085,1367184.341329,0.0,1.0
2023-08-25,217.31,217.975,214.65,215.14,1390214,203.147917185781,203.769579166033,200.661269264773,201.119335987064,1487130.20800366,0.0,1.0
2023-08-28,218.01,218.64,217.295,217.35,603353,203.802298217625,204.391241146285,203.133894735099,203.185310387601,645414.642918019,0.0,1.0
2023-08-29,217.69,219.42,216.5825,219.06,1335416,203.503152603068,205.120408581768,202.467828327686,204.783869765391,1428512.06638072,0.0,1.0
2023-08-30,217.31,219.92,217.01,218.16,1041786,203.147917185781,205.587823604514,202.867468172134,203.942522724449,1114412.19184622,0.0,1.0
2023-08-31,214.86,217.44,214.81,217.43,1442938,200.857583574327,203.269445091695,200.810842072052,203.26009679124,1543529.76453724,0.0,1.0
2023-09-01,213.85,215.2,213.225,214.75,1221700,199.91340522838,201.175425789794,199.329136449948,200.754752269323,1306868.56492458,0.0,1.0
2023-09-05,212.1,214.665,211.33,213.67,1087157,198.27745264877,200.675291715456,197.557633513741,199.745135820192,1162946.14753026,0.0,1.0
2023-09-06,210.39,212.68,210.08,212.18,1006487,196.678893270979,198.819654075155,196.389095956877,198.352239052409,1076652.38708787,0.0,1.0
2023-09-07,208.99,212.75,208.6246,211.5,1079130,195.370131207291,198.885092178339,195.028544308668,197.716554621475,1154359.56001233,0.0,1.0
2023-09-08,209.03,209.67,207.5,209.34,984053,195.407524409111,196.005815638225,193.977234439508,195.697321723213,1052654.44210504,0.0,1.0
2023-09-11,212.03,212.229,208.955,209.0,1047835,198.212014545585,198.398045724638,195.337412155699,195.379479507746,1120882.88673795,0.0,1.0
2023-09-12,207.59,211.805,206.69,211.54,1293102,194.061369143603,198.00167778535,193.22002210266,197.753947823295,1383248.22382017,0.0,1.0
2023-09-13,209.71,210.74,207.82,209.23,1155862,196.043208840045,197.006083786901,194.276380054066,195.594490418209,1236440.79003917,0.0,1.0
2023-09-14,211.79,212.47,209.4,210.02,1157579,197.987655334667,198.623339765602,195.753411525942,196.333006154147,1238277.48753118,0.0,1.0
2023-09-15,212.36,213.855,211.24,211.82,2600953,198.520508460598,199.918079378608,197.473498809647,198.015700236032,2782273.64700523,0.0,1.0
2023-09-18,212.46,213.718,210.49,213.12,985067,198.613991465147,199.790007662375,196.772376275528,199.230979295171,1053739.13124709,0.0,1.0
2023-09-19,209.07,212.845,208.62,212.34,1534184,195.44491761093,198.973901032661,195.024244090459,198.501811859688,1641136.81133688,0.0,1.0
2023-09-20,211.33,212.14,208.25,210.21,1311708,197.557633513741,198.314845850589,194.678356973627,196.510623862791,1403151.30683482,0.0,1.0
2023-09-21,208.15,211.7,208.04,211.22,1516112,194.584873969078,197.903520630573,194.482042664074,197.454802208737,1621804.95514852,0.0,1.0
2023-09-22,207.94,210.29,207.38,208.0,2468001,194.388559659525,196.58541026643,193.865054834049,194.444649462254,2640053.14324501,0.0,1.0
2023-09-25,205.97,208.32,204.61,207.0,1409792,192.546944469906,194.743795076812,191.275575608038,193.509819416763,1508073.05220771,0.0,1.0
2023-09-26,205.2,205.99,204.005,205.59,1118594,191.827125334878,192.565641070816,190.710003430515,192.191709052619,1196574.72007305,0.0,1.0
2023-09-27,202.56,205.675,201.845,204.9,1137448,189.35917401478,192.271169606486,188.690770532253,191.54667632123,1216743.09195084,0.0,1.0
2023-09-28,201.84,203.91,200.5,202.97,1591910,188.686096382026,190.621194576194,187.433424121067,189.742454333431,1702887.07308594,0.0,1.0
2023-09-29,200.08,202.84,199.3,202.84,1406694,187.040795501961,189.620926427518,186.311628066477,189.620926427518,1504759.08084474,0.0,1.0
2023-10-02,199.01,200.19,196.99,199.53,1483148,186.040527353285,187.143626806965,184.152170661392,186.52663897694,1586542.93061371,0.0,1.0
2023-10-03,197.18,199.59,196.72,198.12,1679430,184.329788370035,186.58272877967,183.899766549109,185.208528612797,1796508.36865949,0.0,1.0
2023-10-04,198.92,198.96,194.635,197.85,1422971,185.95639264919,185.99378585101,181.950645904259,184.956124500514,1522170.80191479,0.0,1.0
2023-10-05,195.51,201.15,195.14,198.45,1894904,182.768622194064,188.041063650637,182.422735077232,185.517022527809,2027003.7416304,0.0,1.0
2023-10-06,195.04,195.73,190.13,194.8,1876156,182.329252072683,182.974284804072,177.739236549319,182.104892861765,2006948.75934734,0.0,1.0
2023-10-09,195.72,195.77,193.65,194.56,1182641,182.964936503617,183.011678005892,181.02983830945,181.880533650847,1265086.63869279,0.0,1.0
2023-10-10,194.34,197.5,194.21,196.77,1116350,181.674871040839,184.628933984592,181.553343134925,183.946508051383,1194174.28374688,0.0,1.0
2023-10-11,191.77,195.5759,190.91,195.35,1559410,179.272357823925,182.830227494062,178.468403984803,182.619049386785,1668121.39545637,0.0,1.0
2023-10-12,187.65,192.0,186.625,191.5,1951449,175.4208580365,179.487368734389,174.462657239871,179.019953711643,2087490.67214006,0.0,1.0
2023-10-13,190.86,192.33,188.08,188.6,1761987,178.421662482528,179.795862649401,175.822834956061,176.308946579717,1884820.67783071,0.0,1.0
2023-10-16,191.83,192.93,190.3,191.45,1733912,179.328447626655,180.356760676696,177.898157657053,178.973212209368,1854788.48092454,0.0,1.0
2023-10-17,190.77,192.65,190.13,190.7,1227227,178.337527778434,180.095008263958,177.739236549319,178.272089675249,1312780.86954793,0.0,1.0
2023-10-18,191.2,192.96,190.255,191.89,1472550,178.739504697995,180.38480557806,177.856090305006,179.384537429384,1575206.110567,0.0,1.0
2023-10-19,191.58,193.3,190.805,191.5,1462683,179.094740115282,180.702647793528,178.370246830026,179.019953711643,1564651.25083866,0.0,1.0
2023-10-20,190.94,193.49,190.91,192.23,1324782,178.496448886167,180.880265502171,178.468403984803,179.702379644852,1417136.73666033,0.0,1.0
2023-10-23,189.2,192.29,188.7075,190.76,1495884,176.869844607012,179.758469447581,176.409440809607,178.328179477979,1600166.79739187,0.0,1.0
2023-10-24,190.29,190.915,188.93,189.67,1551935,177.888809356598,178.47307813503,176.617440494729,177.309214728393,1660125.28960157,0.0,1.0
2023-10-25,194.47,194.7,189.51,190.03,2055632,181.796398946753,182.011409857216,177.159641921114,177.64575354477,2198936.59806258,0.0,1.0
2023-10-26,189.05,194.98,186.72,191.0,3021677,176.729620100188,182.273162269954,174.551466094193,178.552538688897,3232327.64562137,0.0,1.0
2023-10-27,184.11,188.11,183.96,187.41,2067056,172.11155967546,175.850879857426,171.971335168636,175.196498825582,2211157.00117766,0.0,1.0
2023-10-30,185.98,186.38,183.735,184.55,1405042,173.859691860529,174.233623878726,171.7609984084,172.522884895476,1502991.914708,0.0,1.0
2023-10-31,187.35,188.215,185.13,187.35,1303211,175.140409022853,175.949037012203,173.065086321861,175.140409022853,1394061.95413271,0.0,1.0
2023-11-01,187.85,189.42,185.87,188.01,1206016,175.607824045598,177.07550721702,173.756860555525,175.757396852877,1290091.18375713,0.0,1.0
2023-11-02,189.55,191.055,187.585,187.92,969913,177.197035122934,178.603954341399,175.360094083543,175.673262148783,1037528.69805329,0.0,1.0
2023-11-03,187.99,191.47,187.93,190.98,978902,175.738700251967,178.991908810278,175.682610449238,178.533842087987,1047144.34962905,0.0,1.0
2023-11-06,187.66,189.62,186.98,188.11,1741350,175.430206336955,177.262473226119,174.794521906021,175.850879857426,1862745.00739251,0.0,1.0
2023-11-07,187.49,188.065,185.79,187.3,1018808,175.271285229221,175.808812505379,173.682074151886,175.093667520578,1089832.32290553,0.0,1.0
2023-11-08,189.02,189.07,187.06,187.62,1036511,176.701575198824,176.748316701098,174.86930830966,175.392813135135,1108769.45493864,0.0,1.0
2023-11-09,188.62,190.595,187.72,189.76,1134733,176.327643180627,178.173932520473,175.486296139684,177.393349432487,1213838.82072732,0.0,1.0
2023-11-10,191.48,191.98,188.5,188.93,1442360,179.001257110733,179.468672133479,176.215463575168,176.617440494729,1542911.47033201,0.0,1.0
2023-11-13,194.7,195.41,191.48,191.48,2123525,182.011409857216,182.675139189515,179.001257110733,179.001257110733,2271562.63348733,0.0,1.0
2023-11-14,197.84,198.31,195.25,195.5,1606141,184.94677620006,185.386146321441,182.525566382236,182.759273893609,1718110.16103506,0.0,1.0
2023-11-15,195.72,199.91,195.31,199.0,1535899,182.964936503617,186.881874394227,182.581656184966,186.03117905283,1642971.36940256,0.0,1.0
2023-11-16,195.84,197.59,194.11,194.89,1335374,184.191433523302,185.837343494022,182.564333952248,183.297939539197,1419825.22833732,1.192,1.0
2023-11-17,196.0,197.08,194.57,196.36,1074738,184.341916720625,185.357678302555,182.996973144551,184.680503914602,1142706.1828767,0.0,1.0
2023-11-20,193.07,195.4,192.23,195.05,1288822,181.586193169649,183.777604730664,180.796156383703,183.44842273652,1370329.20398042,0.0,1.0
2023-11-21,190.59,192.01,189.11,190.3,1474848,179.253703611143,180.589241987384,177.861734035905,178.980952815995,1568119.79143134,0.0,1.0
2023-11-22,191.61,192.74,190.68,191.59,1302589,180.213033994077,181.27582157517,179.338350409637,180.194223594411,1384966.85149978,0.0,1.0
2023-11-24,191.68,192.71,189.81,192.71,773399,180.278870392905,181.247605975672,178.520098024193,181.247605975672,822310.013352704,0.0,1.0
2023-11-27,188.4,192.0,188.15,191.7,1246694,177.193964847785,180.579836787551,176.958834851968,180.297680792571,1325536.96059438,0.0,1.0
2023-11-28,188.99,189.54,187.9059,188.44,1396816,177.748871637913,178.266157628711,176.729253924052,177.231585647115,1485152.92056399,0.0,1.0
2023-11-29,185.72,188.385,185.67,188.0,1168378,174.673371292625,177.179857048036,174.626345293462,176.817756854477,1242268.12910413,0.0,1.0
2023-11-30,187.92,188.13,184.19,186.0,2799622,176.742515255816,176.940024452302,173.234375718224,174.93671688794,2976674.6584913,0.0,1.0
2023-12-01,190.98,191.02,187.8,188.21,1262863,179.620506404617,179.658127203948,176.629652857824,177.015266050964,1342728.51450886,0.0,1.0
2023-12-04,190.62,192.49,189.65,190.65,1024278,179.281919210641,181.040691579353,178.36961482687,179.310134810139,1089055.01023001,0.0,1.0
2023-12-05,187.93,191.2062,187.105,190.81,952268,176.751920455649,179.833252024833,175.975991469452,179.460618007462,1012490.98045814,0.0,1.0
2023-12-06,189.2,190.1,187.17,187.17,932019,177.946380834399,178.792848819341,176.037125268364,176.037125268364,990961.400693528,0.0,1.0
2023-12-07,189.06,191.62,187.51,189.21,1496752,177.814708036742,180.222439193909,176.356902062676,177.955786034232,1591409.03609351,0.0,1.0
2023-12-08,185.74,188.645,184.5,188.5,1505125,174.69218169229,177.424392243685,173.525936913038,177.288016846112,1600311.55826099,0.0,1.0
2023-12-11,186.28,187.0,185.07,186.2,1198800,175.200062483255,175.877236871209,174.062033303501,175.124820884594,1274614.06597012,0.0,1.0
2023-12-12,184.69,186.75,184.207,186.74,1354168,173.704635709859,175.642106875392,173.25036455794,175.632701675559,1439807.79153037,0.0,1.0
2023-12-13,188.79,188.96,184.37,184.92,1281000,177.560767641259,177.720656038415,173.403669315213,173.92095530601,1362012.52795105,0.0,1.0
2023-12-14,186.21,189.7,184.605,189.2,1968489,175.134226084427,178.416640826034,173.624691511281,177.946380834399,2092979.45287574,0.0,1.0
2023-12-15,181.71,185.18,181.47,183.93,3532420,170.901886159718,174.16549050166,170.676161363734,172.989840522575,3755815.99842689,0.0,1.0
2023-12-18,182.26,184.14,181.27,182.39,1800763,171.419172150516,173.187349719061,170.48805736708,171.541439748341,1914646.1872527,0.0,1.0
2023-12-19,182.55,183.51,181.72,182.49,1639689,171.691922945664,172.594822129602,170.911291359551,171.635491746668,1743385.60495201,0.0,1.0
2023-12-20,179.52,182.7593,179.36,181.5,1634620,168.84214739636,171.888773778162,168.691664199037,170.704376963232,1737996.03312986,0.0,1.0
2023-12-21,181.0,181.05,178.82,179.75,1326615,170.234116971598,170.281142970761,168.183783408072,169.058466992512,1410512.29490068,0.0,1.0
2023-12-22,182.52,183.79,181.51,181.75,1214990,171.663707346166,172.858167724917,170.713782163065,170.939506959049,1291827.94795881,0.0,1.0
2023-12-26,183.4,183.98,181.5632,182.3,703119,172.491364931442,173.036866521738,170.763817826175,171.456792949847,747585.391600634,0.0,1.0
2023-12-27,183.92,184.03,182.9,183.17,857037,172.980435322742,173.083892520901,172.021104939808,172.27504533529,911237.416797486,0.0,1.0
2023-12-28,184.11,184.7799,182.91,183.1,1122188,173.159134119563,173.789188456354,172.030510139641,172.209208936462,1193156.99821727,0.0,1.0
2023-12-29,186.44,186.77,183.785,184.07,1591760,175.350545680578,175.660917275057,172.853465125001,173.121513320232,1692425.4968707,0.0,1.0
2024-01-02,192.03,192.225,185.45,185.53,2359050,180.608052387049,180.791453783787,174.419430897143,174.494672495804,2508240.16710611,0.0,1.0
2024-01-03,191.84,194.35,191.37,192.5,2370532,180.429353590228,182.790058748232,179.987309198092,181.050096779186,2520448.30750106,0.0,1.0
2024-01-04,190.5,195.65,190.33,191.65,1925149,179.169056812649,184.012734726481,179.009168415493,180.250654793407,2046898.56063421,0.0,1.0
2024-01-05,187.64,190.79,186.98,190.02,1237278,176.479169660501,179.441807607796,175.858426471543,178.71760722068,1315525.47740688,0.0,1.0
2024-01-08,191.45,191.525,187.7,187.7,1650867,180.062550796754,180.133089795499,176.535600859497,176.535600859497,1755270.51989146,0.0,1.0
2024-01-09,193.09,193.15,189.75,191.02,1434257,181.605003569314,181.66143476831,178.463666825197,179.658127203948,1524961.75043051,0.0,1.0
2024-01-10,189.64,194.5799,189.55,193.25,1611626,178.360209627038,183.006284292386,178.275562828543,181.755486766637,1713547.85509104,0.0,1.0
2024-01-11,190.41,190.66,187.5003,189.12,1284920,179.084410014154,179.319540009971,176.347779018838,177.871139235738,1366180.43514041,0.0,1.0
2024-01-12,190.64,194.71,190.2,193.13,1629897,179.300729610306,183.128645942209,178.886900817668,181.642624368645,1732974.34291165,0.0,1.0
2024-01-16,191.53,193.67,190.44,191.16,1617474,180.137792395415,182.15050515961,179.112625613652,179.789800001606,1719765.69214293,0.0,1.0
2024-01-17,191.54,193.48,190.76,191.16,1428112,180.147197595248,181.971806362789,179.413592008298,179.789800001606,1518428.13061454,0.0,1.0
2024-01-18,191.47,191.62,188.24,191.38,1814973,180.081361196419,180.222439193909,177.043481650462,179.996714397925,1929754.85081412,0.0,1.0
2024-01-19,190.46,191.85,188.595,191.58,1286196,179.131436013318,180.438758790061,177.377366244522,180.184818394579,1367537.1314602,0.0,1.0
2024-01-22,188.26,190.27,187.75,190.27,1143076,177.062292050127,178.952737216497,176.58262685866,178.952737216497,1215365.98938343,0.0,1.0
2024-01-23,192.03,192.57,188.8,188.97,1315004,180.608052387049,181.115933178014,177.570172841092,177.730061238248,1398166.99633547,0.0,1.0
2024-01-24,189.31,191.43,189.25,191.43,1383251,178.049838032559,180.043740397088,177.993406833563,180.043740397088,1470730.04785387,0.0,1.0
2024-01-25,189.36,190.405,187.33,188.84,1401299,178.096864031722,179.079707414238,176.187608465687,177.607793640423,1489919.43279101,0.0,1.0
2024-01-26,190.21,191.42,189.61,189.61,1111072,178.896306017501,180.034335197256,178.33199402754,178.33199402754,1181338.00425888,0.0,1.0
2024-01-29,192.79,194.63,191.13,193.29,1678995,181.322847574333,183.053404343547,179.761584402108,181.793107565968,1785177.38045837,0.0,1.0
2024-01-30,197.38,197.59,192.614,192.99,2355570,185.639834297536,185.837343494022,181.157316057278,181.510951570987,2504540.08623391,0.0,1.0
2024-01-31,193.54,197.21,193.38,197.0,2147811,182.028237561785,185.47994590038,181.877754364462,185.282436703894,2283642.06843955,0.0,1.0
2024-02-01,198.43,198.53,190.89,192.78,1776505,186.627380279968,186.721432278295,179.535859606123,181.313442374501,1888854.07179365,0.0,1.0
2024-02-02,197.66,199.21,196.79,198.54,1761525,185.903179892851,187.360985866917,185.084927507407,186.730837478127,1872926.71217718,0.0,1.0
2024-02-05,196.39,199.5599,196.27,196.79,1911203,184.7087195141,187.690073809063,184.595857116108,185.084927507407,2032070.59286309,0.0,1.0
2024-02-06,194.78,196.595,193.61,196.41,1602247,183.194482341038,184.90152611067,182.094073960614,184.727529913765,1703575.71184385,0.0,1.0
2024-02-07,194.26,196.4,193.77,195.4,1959314,182.705411949738,184.718124713933,182.244557157937,183.777604730664,2083224.21092106,0.0,1.0
2024-02-08,202.31,209.68,189.5703,192.2,4712438,190.276597815049,197.208230091738,178.294655384204,180.767940784205,5010460.2601035,0.0,1.0
2024-02-09,195.45,201.795,194.67,201.25,3118468,183.824630729828,189.792230023666,183.091025142878,189.279646632785,3315684.99923063,0.0,1.0
2024-02-12,193.72,194.62,189.6,190.0,3132270,182.197531158773,183.043999143715,178.322588827707,178.698796821014,3330359.86020704,0.0,1.0
2024-02-13,194.84,197.43,193.52,193.52,1977538,183.250913540034,185.686860296699,182.009427162119,182.009427162119,2102600.72638505,0.0,1.0
2024-02-14,191.25,195.01,190.41,193.26,1610564,179.8744468001,183.410801937189,179.084410014154,181.76489196647,1712418.69248005,0.0,1.0
2024-02-15,192.58,194.85,192.17,192.17,1270879,181.125338377847,183.260318739866,180.739725184707,180.739725184707,1351251.45941444,0.0,1.0
2024-02-16,191.16,193.26,189.53,191.25,1595258,181.078312378684,183.067559375938,179.534277804624,181.163565821423,1684075.33334123,1.37,1.0
2024-02-20,193.57,195.11,192.2393,192.36,1811582,183.361210123152,184.819991254472,182.100690609225,182.215024948543,1912443.35431948,0.0,1.0
2024-02-21,192.49,195.33,191.8,194.8,1244072,182.338168810278,185.028388558947,181.684559082609,184.526340507259,1313336.756876,0.0,1.0
2024-02-22,193.54,193.79,187.99,191.56,1570551,183.332792308906,183.569607427627,178.075496673304,181.457216568637,1657992.7502977,0.0,1.0
2024-02-23,193.83,195.32,192.44,193.06,1678974,183.607497846622,185.018915954198,182.290805786534,182.878107280962,1772452.29218175,0.0,1.0
2024-02-26,188.61,194.68,188.6,193.95,2032906,178.662798167731,184.412669250273,178.653325562982,183.721169103608,2146089.75451081,0.0,1.0
2024-02-27,187.17,189.39,187.07,188.13,1904969,177.298743083899,179.40166133814,177.204017036411,178.208113139787,2011029.75423394,0.0,1.0
2024-02-28,186.21,187.87,184.5,187.32,1329039,176.389373028011,177.961825416318,174.769557615961,177.440832155132,1403034.36619563,0.0,1.0
2024-02-29,187.92,188.53,185.5,186.68,2160429,178.009188440062,178.587017329741,175.716818090844,176.834585451207,2280712.70498883,0.0,1.0
2024-03-01,188.05,188.5452,185.84,187.86,1284073,178.132332301797,178.601415688959,176.038886652305,177.952352811569,1355564.84625652,0.0,1.0
2024-03-04,184.0,186.77,181.16,186.77,2729569,174.295927378519,176.919838893946,171.605707629851,176.919838893946,2881540.05405578,0.0,1.0
2024-03-05,187.56,188.0,184.25,184.25,1986317,177.668174669104,178.084969278052,174.53274249724,174.53274249724,2096906.87267913,0.0,1.0
2024-03-06,192.83,196.84,191.05,194.82,2928413,182.660237371739,186.45875187602,180.974113726446,184.545285716756,3091454.86130507,0.0,1.0
2024-03-07,192.52,193.99,191.15,193.08,2179226,182.366586624525,183.759059522603,181.068839773935,182.897052490459,2300556.2438025,0.0,1.0
2024-03-08,194.56,195.49,192.14,192.33,1968926,184.298997993287,185.179950234928,182.006627644069,182.186607134297,2078547.61410018,0.0,1.0
2024-03-11,199.02,199.3,195.7,195.7,2116593,188.523779711266,188.789012644233,185.378874934654,185.378874934654,2234436.09875188,0.0,1.0
2024-03-12,196.47,199.57,195.4,198.75,1957489,186.108265500314,189.044772972452,185.094696792189,188.268019383047,2066473.84948817,0.0,1.0
2024-03-13,195.89,199.27,195.82,197.37,2254288,185.558854424881,188.760594829987,185.49254619164,186.960799927709,2379797.38390101,0.0,1.0
2024-03-14,195.06,196.53,193.22,196.13,2299615,184.772628230728,186.165101128807,183.029668956943,185.786196938853,2427648.0028193,0.0,1.0
2024-03-15,193.54,198.63,193.54,194.44,12184826,183.332792308906,188.154348126061,183.332792308906,184.185326736301,12863226.4546894,0.0,1.0
2024-03-18,197.05,198.77,191.79,193.21,2687962,186.657676575746,188.286964592545,181.67508647786,183.020196352194,2837616.54927201,0.0,1.0
2024-03-19,202.22,202.475,197.95,197.95,2514569,191.555013230892,191.796564651988,187.510211003141,187.510211003141,2654569.74789316,0.0,1.0
2024-03-20,198.03,204.19,196.68,202.2,2347536,187.585991841132,193.421116366412,186.307190200039,191.536068021395,2478237.04487333,0.0,1.0
2024-03-21,199.31,200.655,196.9461,197.47,2331360,188.798485248982,190.0725505877,186.559256212406,187.055525975197,2461160.43244317,0.0,1.0
2024-03-22,197.99,199.6,197.75,199.6,1127392,187.548101422136,189.073190786698,187.320758908164,189.073190786698,1190160.49955947,0.0,1.0
2024-03-25,192.26,198.33,191.64,197.9,1766175,182.120298901055,187.870169983597,181.532997406628,187.462847979397,1864508.28133378,0.0,1.0
2024-03-26,190.9,192.8,189.11,191.41,2396827,180.832024655214,182.631819557492,179.136428405173,181.315127497404,2530272.36283176,0.0,1.0
2024-03-27,193.71,194.5,191.92,191.94,1446089,183.493826589636,184.242162364794,181.798230339595,181.817175549092,1526601.22357393,0.0,1.0
2024-03-28,194.5,196.77,194.27,195.0,1585082,184.242162364794,186.392443642779,184.024292455571,184.715792602235,1673332.77596676,0.0,1.0
2024-04-01,198.27,198.94,194.65,196.58,1564500,187.813334355104,188.447998873275,184.384251436026,186.212464152551,1651604.85577402,0.0,1.0
2024-04-02,200.55,201.215,197.765,199.62,1991491,189.973088237837,190.603016453635,187.334967815287,189.092135996196,2102368.93948883,0.0,1.0
2024-04-03,194.87,200.295,194.79,200.0,2094011,184.5926487405,189.731536816742,184.51686790251,189.452094976652,2210596.82687391,0.0,1.0
2024-04-04,195.95,196.73,193.15,194.55,1465219,185.615690053374,186.354553223783,182.963360723701,184.289525388538,1546796.30244319,0.0,1.0
2024-04-05,193.74,196.8668,192.24,195.5,1406437,183.522244403882,186.484138456747,182.101353691557,185.189422839677,1484741.56506249,0.0,1.0
2024-04-08,194.19,196.1,193.9,193.9,1182316,183.94851161758,185.757779124607,183.673806079864,183.673806079864,1248142.43953936,0.0,1.0
2024-04-09,194.58,194.89,191.79,194.57,1350660,184.317943202784,184.611593949998,181.67508647786,184.308470598035,1425859.13358885,0.0,1.0
2024-04-10,192.03,193.54,190.67,192.5,1373592,181.902428991832,183.332792308906,180.614154745991,182.347641415027,1450067.89201173,0.0,1.0
2024-04-11,189.5,192.9023,188.53,192.37,1301378,179.505859990377,182.728724304073,178.587017329741,182.224497553292,1373833.31671301,0.0,1.0
2024-04-12,185.8,189.27,184.58,189.0,1803377,176.000996233309,179.287990081154,174.845338453952,179.032229752936,1903781.53403081,0.0,1.0
2024-04-15,182.57,186.02,182.175,185.19,2005707,172.941344899436,176.209393537784,172.567177011857,175.42316734363,2117376.42726748,0.0,1.0
2024-04-16,183.31,184.23,181.665,183.14,1621097,173.64231765085,174.513797287743,172.084074169667,173.48128337012,1711352.94143861,0.0,1.0
2024-04-17,182.45,184.4116,180.44,184.28,1736097,172.82767364245,174.685819789981,170.923680087935,174.561160311487,1832755.66333955,0.0,1.0
2024-04-18,184.86,185.25,182.0,183.3,1415659,175.110571386919,175.480002972124,172.401406428753,173.632845046101,1494477.0076831,0.0,1.0
2024-04-19,185.02,185.62,182.84,185.0,1740253,175.2621330629,175.83048934783,173.197105227655,175.243187853403,1837143.05214147,0.0,1.0
2024-04-22,186.33,186.445,184.76,185.9,1631734,176.503044284997,176.611979239609,175.015845339431,176.095722280798,1722582.16537653,0.0,1.0
2024-04-23,187.08,188.23,185.83,185.83,1288160,177.21348964116,178.302839187276,176.029414047556,176.029414047556,1359879.39342529,0.0,1.0
2024-04-24,188.14,188.89,184.915,185.89,1629940,178.217585744536,178.928031100699,175.162670713038,176.086249676049,1720688.28291487,0.0,1.0
2024-04-25,187.15,189.21,185.82,188.8,1316497,177.279797874402,179.231154452661,176.019941442807,178.842777657959,1389794.07977752,0.0,1.0
2024-04-26,186.16,188.05,185.96,186.44,1186506,176.342010004267,178.132332301797,176.152557909291,176.607242937235,1252565.72131992,0.0,1.0
2024-04-29,192.47,192.6,186.83,187.21,2961417,182.319223600781,182.442367462515,176.976674522439,177.336633502895,3126296.38681479,0.0,1.0
2024-04-30,193.92,197.71,193.3,193.9,3133786,183.692751289361,187.282868489169,183.105449794934,183.673806079864,3308262.17613083,0.0,1.0
2024-05-01,193.7,195.015,191.19,192.33,1794091,183.484353984887,184.730001509358,181.10673019293,182.186607134297,1893978.52815627,0.0,1.0
2024-05-02,195.88,196.47,194.13,195.66,2347637,185.549381820133,186.108265500314,183.891675989087,185.340984515658,2478343.66813344,0.0,1.0
2024-05-03,197.92,199.06,191.61,196.0,3396043,187.481793188894,188.561670130261,181.504579592381,185.663053077119,3585120.55558799,0.0,1.0
2024-05-06,196.49,198.68,194.09,197.94,1775113,186.127210709811,188.201711149806,183.853785570092,187.500738398392,1873943.91201509,0.0,1.0
2024-05-07,198.16,199.82,196.35,197.93,2047329,187.709135702866,189.281588091173,185.994594243328,187.491265793643,2161315.76718887,0.0,1.0
2024-05-08,199.96,201.49,197.04,199.66,2027424,189.414204557656,190.863513084228,186.648203970997,189.130026415191,2140302.53954158,0.0,1.0
2024-05-09,200.09,200.4,198.89,200.4,1471064,189.537348419391,189.830999166605,188.400635849531,189.830999166605,1552966.72774328,0.0,1.0
2024-05-10,204.78,205.0,200.49,200.54,1785202,193.980000046594,194.188397351068,189.916252609344,189.963615633088,1884594.62559124,0.0,1.0
2024-05-13,209.51,210.23,205.625,205.66,2284614,198.460542092791,199.142569634707,194.78043514787,194.813589264491,2411811.80950421,0.0,1.0
2024-05-14,208.89,211.92,206.83,210.0,2094647,197.873240598364,200.74343983726,195.921884020104,198.924699725484,2211268.23670981,0.0,1.0
2024-05-15,205.41,209.31,205.3,208.99,1470839,194.57677414577,198.271089997815,194.472575493533,197.967966645852,1552729.20067869,0.0,1.0
2024-05-16,208.17,208.26,204.28,204.52,1299816,198.488959907038,198.574774416293,194.779866118123,195.00870480947,1363212.82980538,1.37,1.0
2024-05-17,207.04,209.41,206.4,209.4,1180793,197.411511068613,199.671293145664,196.801274558354,199.661758200191,1238384.63824448,0.0,1.0
2024-05-20,208.09,208.93,206.54,207.0,1307077,198.412680343256,199.21361576297,196.934763794973,197.373371286722,1370827.97560849,0.0,1.0
2024-05-21,207.35,209.65,206.49,208.61,1137286,197.707094378269,199.900131837011,196.887089067609,198.908497507841,1192755.64107385,0.0,1.0
2024-05-22,205.57,207.07,204.07,206.41,1148246,196.009874084113,197.440115905031,194.579632263195,196.810809503827,1204250.20077666,0.0,1.0
2024-05-23,201.04,204.885,200.9075,204.54,1199935,191.69054378494,195.356730319227,191.564205757425,195.027774700416,1258460.26432396,0.0,1.0
2024-05-24,197.0,201.31,196.915,201.0,1880152,187.838425813933,191.947987312705,187.757378777414,191.652404003048,1971853.96116393,0.0,1.0
2024-05-28,197.61,198.365,195.26,196.15,2257961,188.420057487773,189.139945870969,186.179345301668,187.027955448746,2368090.10229155,0.0,1.0
2024-05-29,193.55,196.94,193.45,196.94,1492747,184.548869625821,187.781216141096,184.453520171093,187.781216141096,1565553.78765417,0.0,1.0
2024-05-30,193.13,194.46,192.445,193.71,1496445,184.148401915964,185.416549663845,183.495258151078,184.701428753386,1569432.15278017,0.0,1.0
2024-05-31,197.83,197.9,192.61,193.13,3878345,188.629826288175,188.696570906484,183.652584751379,184.148401915964,4067506.21811975,0.0,1.0
2024-06-03,196.42,198.86,188.81,197.59,1107983,187.285398976511,189.611925671872,180.029305471719,188.400987596828,1162023.42547427,0.0,1.0
2024-06-04,200.07,200.6,195.38,196.27,1486726,190.765654074079,191.271006184137,186.293764647341,187.14237479442,1559239.1212335,0.0,1.0
2024-06-05,198.36,200.32,195.67,199.72,857185,189.135178398232,191.004027710899,186.570278066052,190.431930982532,898993.080187294,0.0,1.0
2024-06-06,197.32,199.06,197.17,197.94,776121,188.143544069062,189.802624581328,188.00051988697,188.734710688375,813975.289334325,0.0,1.0
2024-06-07,196.06,198.6399,195.85,196.5,715656,186.942140939491,189.402061522016,186.741907084562,187.361678540294,750561.187835201,0.0,1.0
2024-06-10,191.12,196.26,189.59,195.69,1437302,182.231877875933,187.132839848947,180.773031218597,186.589347956998,1507404.53010652,0.0,1.0
2024-06-11,190.61,191.13,187.85,190.26,1270372,181.745595656821,182.241412821406,179.113950706332,181.411872565274,1332332.73711473,0.0,1.0
2024-06-12,187.22,190.875,187.12,190.46,1132537,178.513249141546,181.99827171185,178.417899686818,181.602571474729,1187775.01479386,0.0,1.0
2024-06-13,185.59,187.7,185.5,187.39,1087022,176.959053029481,178.97092652424,176.873238520226,178.675343214583,1140040.08004264,0.0,1.0
2024-06-14,186.98,189.06,185.3,185.3,1145262,178.284410450199,180.267679108539,176.682539610771,176.682539610771,1201120.66006925,0.0,1.0
2024-06-17,183.05,186.265,182.33,186.0,1651919,174.537176879393,177.602661848895,173.850660805352,177.349985793866,1732489.19431618,0.0,1.0
2024-06-18,182.73,184.7,181.34,182.91,2294174,174.232058624264,176.110442882403,172.906701203546,174.403687642774,2406069.34412712,0.0,1.0
2024-06-20,182.0,184.45,181.485,182.74,1691122,173.53600760475,175.872069245584,173.044957912902,174.241593569737,1773604.26950133,0.0,1.0
2024-06-21,182.09,184.06,181.42,182.48,2280832,173.621822114005,175.500206372145,172.982980767329,173.993684987444,2392076.6054816,0.0,1.0
2024-06-24,187.3,188.29,182.89,182.93,1855097,178.589528705328,179.533488307134,174.384617751829,174.42275753372,1945576.93622288,0.0,1.0
2024-06-25,185.92,191.45,185.46,187.81,1934153,177.273706230083,182.546531076535,176.835098738335,179.07581092444,2028488.78949526,0.0,1.0
2024-06-26,183.05,185.25,182.78,184.0,1208096,174.537176879393,176.634864883407,174.279733351628,175.442996699308,1267019.30645304,0.0,1.0
2024-06-27,183.68,184.03,182.09,183.41,1199724,175.137878444179,175.471601535726,173.621822114005,174.880434916414,1258238.97307421,0.0,1.0
2024-06-28,183.83,185.46,182.71,183.51,5542376,175.280902626271,176.835098738335,174.212988733318,174.975784371141,5812698.15943597,0.0,1.0
2024-07-01,182.45,185.71,181.67,184.49,1668720,173.965080151026,177.073472375155,173.221354404148,175.910209027475,1750109.64117447,0.0,1.0
2024-07-02,184.65,184.75,181.8238,182.21,1638910,176.062768155039,176.158117609767,173.36800186552,173.736241459679,1718845.69731127,0.0,1.0
2024-07-03,183.75,184.45,182.94,184.19,1014814,175.204623062488,175.872069245584,174.432292479192,175.624160663291,1064310.22903713,0.0,1.0
2024-07-05,184.15,184.17,181.9,183.54,1169458,175.5860208814,175.605090772345,173.440658150022,175.00438920756,1226496.78840585,0.0,1.0
2024-07-08,184.76,185.74,184.15,184.69,1193321,176.16765255524,177.102077211573,175.5860208814,176.10090793693,1251523.67510185,0.0,1.0
2024-07-09,182.75,184.6214,182.04,184.58,1452575,174.25112851521,176.035498210987,173.574147386641,175.99602353673,1523422.45075807,0.0,1.0
2024-07-10,185.68,185.77,182.13,182.5,1373202,177.044867538737,177.130682047992,173.659961895897,174.01275487839,1440178.13622421,0.0,1.0
2024-07-11,186.79,187.15,184.26,184.96,1834663,178.103246486216,178.446504523236,175.690905281601,176.358351464696,1924146.29452879,0.0,1.0
2024-07-12,188.94,191.16,187.59,188.0,1146429,180.153259762866,182.270017657825,178.866042124039,179.256974888423,1202344.57897191,0.0,1.0
2024-07-15,188.92,189.04,187.07,188.47,1315216,180.13418987192,180.248609217593,178.370224959454,179.705117325644,1379363.94471626,0.0,1.0
2024-07-16,189.97,190.0,187.14,189.0,1004031,181.135359146563,181.163963982981,178.436969577764,180.210469435702,1053001.30227842,0.0,1.0
2024-07-17,194.0,194.51,189.25,189.28,1819243,184.977942172097,185.464224391209,180.448843072522,180.47744790894,1907974.20414399,0.0,1.0
2024-07-18,193.34,197.44,192.0714,193.0,1563439,184.348635770892,188.257963414736,183.139032588215,184.024447624818,1639693.6977373,0.0,1.0
2024-07-19,191.15,194.1578,189.86,194.0,2196187,182.260482712352,185.128403611657,181.030474746362,184.977942172097,2303303.156025,0.0,1.0
2024-07-22,191.29,191.82,189.24,191.0,1681079,182.393971948971,182.899324059029,180.439308127049,182.11745853026,1763071.4352773,0.0,1.0
2024-07-23,189.94,190.96,188.4,190.68,2124144,181.106754310144,182.079318748369,179.638372707335,181.812340275131,2227746.35267925,0.0,1.0
2024-07-24,192.1,192.99,189.345,190.28,1873800,183.166302532267,184.014912679345,180.539425054513,181.430942456219,1965192.15065003,0.0,1.0
2024-07-25,192.67,196.73,190.0,190.91,1879596,183.709794424216,187.580982286168,181.163963982981,182.031644021005,1971270.84298922,0.0,1.0
2024-07-26,193.53,194.095,192.19,192.34,1504176,184.529799734875,185.068524154088,183.252117041522,183.395141223614,1577540.22222018,0.0,1.0
2024-07-29,192.56,194.79,190.99,192.68,2100135,183.604910024015,185.731202864447,182.107923584787,183.719329369688,2202566.3450237,0.0,1.0
2024-07-30,193.97,194.33,190.26,191.54,1718087,184.949337335678,185.292595372699,181.411872565274,182.632345585791,1801884.4522008,0.0,1.0
2024-07-31,197.48,198.28,194.33,194.69,2547917,188.296103196627,189.05889883445,185.292595372699,185.635853409719,2672188.32794737,0.0,1.0
2024-08-01,199.62,200.4652,190.6,192.41,2867000,190.336581527804,191.142475119164,181.736060711348,183.461885841923,3006834.18503236,0.0,1.0
2024-08-02,199.08,203.23,196.78,199.08,2235769,189.821694472273,193.77869684348,187.628657013532,189.821694472273,2344815.71644075,0.0,1.0
2024-08-05,196.02,202.85,195.4001,198.01,1866280,186.9040011576,193.416368915514,186.312929887742,188.801455306685,1957305.37245978,0.0,1.0
2024-08-06,199.39,200.55,196.5901,197.73,1388734,190.11727778193,191.223331456773,187.447588399003,188.534476833447,1456467.6892629,0.0,1.0
2024-08-07,199.82,201.74,198.52,199.01,1525944,190.527280437259,192.357989968035,189.287737525797,189.754949853964,1600369.92802408,0.0,1.0
2024-08-08,202.1,202.755,198.35,198.57,1031667,192.701248005055,193.325786933523,189.12564345276,189.335412253161,1081985.21212759,0.0,1.0
2024-08-09,201.5,201.96,198.9201,201.75,1267389,192.129151276688,192.567758768436,189.669230694163,192.367524913508,1329204.24518102,0.0,1.0
2024-08-12,198.67,199.95,197.445,199.17,1965537,189.430761707889,190.651234728406,188.262730887472,189.907508981528,2061403.5031552,0.0,1.0
2024-08-13,199.46,201.33,198.04,199.29,1053233,190.184022400239,191.967057203651,188.830060143103,190.021928327202,1104603.06564499,0.0,1.0
2024-08-14,200.61,202.58,199.12,199.25,1032097,191.28054112961,193.158925387749,189.859834254164,189.98378854531,1082436.18481665,0.0,1.0
2024-08-15,196.66,201.5,196.31,201.0,1140820,187.514237667858,192.129151276688,187.180514576311,191.652404003048,1196462.00731379,0.0,1.0
2024-08-16,193.49,195.44,193.16,194.63,2330430,185.797947482756,187.670426668199,185.481066389835,186.892627621938,2426910.02139219,1.37,1.0
2024-08-19,197.17,197.384,193.75,193.87,1330450,189.331651791695,189.537144379226,186.047611374149,186.162840862484,1385530.7552517,0.0,1.0
2024-08-20,197.91,198.41,195.23,196.69,1198305,190.042233636427,190.52235650449,187.468775063613,188.870733838355,1247914.93981126,0.0,1.0
2024-08-21,197.47,199.71,196.67,198.1,859086,189.619725512532,191.770675961452,188.851528923633,190.224680326291,894652.241276387,0.0,1.0
2024-08-22,195.56,198.27,194.75,198.27,600661,187.785656156534,190.387922101432,187.007857110273,190.387922101432,625528.421947646,0.0,1.0
2024-08-23,196.33,196.64,195.18,196.62,946237,188.52504537335,188.822721551549,187.420762776807,188.803516636827,985411.300880987,0.0,1.0
2024-08-26,196.41,198.89,195.78,196.3,881800,188.60186503224,190.983274457829,187.996910218482,188.496238001267,918306.603014736,0.0,1.0
2024-08-27,191.13,195.4,191.1,193.62,1257547,183.531767545502,187.632016838754,183.502960173418,185.922779428453,1309609.56418845,0.0,1.0
2024-08-28,191.59,193.11,189.3101,191.0,1092373,183.97348058412,185.433054103029,181.784216330329,183.406935599806,1137597.34503857,0.0,1.0
2024-08-29,191.7,192.41,189.81,192.41,1356835,184.079107615093,184.760882087742,182.264243173818,184.760882087742,1413008.09673565,0.0,1.0
2024-08-30,193.06,193.18,191.19,191.95,1325864,185.385041816223,185.500271304558,183.58938228967,184.319169049124,1380754.89441997,0.0,1.0
2024-09-03,197.34,197.81,191.37,192.6,1365112,189.494893566836,189.946209062815,183.762226522172,184.943328777605,1421627.76531487,0.0,1.0
2024-09-04,198.69,199.68,196.99,197.54,1089322,190.791225310604,191.741868589368,189.158807559193,189.686942714061,1134420.03335135,0.0,1.0
2024-09-05,198.1,199.455,197.16,199.28,1012704,190.224680326291,191.52581329874,189.322049334334,191.357770294918,1054630.04093835,0.0,1.0
2024-09-06,199.8,201.65,197.84,198.1,1190987,191.857098077703,193.633552689533,189.975016434899,190.224680326291,1240293.97392233,0.0,1.0
2024-09-09,203.25,203.44,198.0,199.59,1370811,195.169945867333,195.352392557197,190.128655752678,191.655446473117,1427562.70445138,0.0,1.0
2024-09-10,202.83,205.77,202.48,203.98,1173276,194.766642658161,197.589765122367,194.430556650517,195.870925254704,1221849.73685497,0.0,1.0
2024-09-11,198.62,202.93,197.43,202.89,774440,190.724008109076,194.862667231773,189.581315683087,194.824257402328,806501.888907609,0.0,1.0
2024-09-12,198.46,198.955,196.5,198.02,699059,190.570368791296,191.045690430678,188.688287148492,190.147860667401,728000.108411064,0.0,1.0
2024-09-13,200.83,201.08,198.2215,198.25,721744,192.846151185911,193.086212619942,190.34135018323,190.36871718671,751624.269546685,0.0,1.0
2024-09-16,200.81,203.98,200.3301,202.32,912969,192.826946271189,195.870925254704,192.366124342422,194.276917332737,950766.002549056,0.0,1.0
2024-09-17,199.28,202.285,199.105,200.72,801181,191.357770294918,194.243308731973,191.189727291096,192.740524154938,834349.968825071,0.0,1.0
2024-09-18,197.63,200.34,196.12,198.4,866829,189.773364830312,192.37563077521,188.323393768764,190.512754047128,902715.802205331,0.0,1.0
2024-09-19,195.52,198.34,195.14,197.54,1141052,187.747246327089,190.455139302961,187.382352947362,189.686942714061,1188291.66022133,0.0,1.0
2024-09-20,195.43,198.61,194.01,196.4,2956068,187.660824210838,190.714405651715,186.297275265541,188.592262574879,3078449.49349122,0.0,1.0
2024-09-23,195.14,197.115,193.11,195.18,1052296,187.382352947362,189.278838276208,185.433054103029,187.420762776807,1095861.15346563,0.0,1.0
2024-09-24,193.34,194.845,193.17,194.16,1079872,185.653910622338,187.099080455205,185.490668847196,186.44131212596,1124578.8024617,0.0,1.0
2024-09-25,191.0,195.0,190.58,194.75,1075984,183.406935599806,187.247918544305,183.003632390634,187.007857110273,1120529.83889567,0.0,1.0
2024-09-26,190.52,191.985,189.01,189.3,1779184,182.946017646466,184.352777649889,181.496046584918,181.774517848394,1852842.38509658,0.0,1.0
2024-09-27,193.36,193.77,191.235,191.62,1112352,185.67311553706,186.066816288871,183.632593347795,184.002287956203,1158403.47751945,0.0,1.0
2024-09-30,191.78,194.87,191.26,194.64,837828,184.155927273983,187.123086598608,183.656599491198,186.9022300793,872514.158075107,0.0,1.0
2024-10-01,191.81,193.14,190.795,191.84,966499,184.184734646067,185.461861475113,183.2100852239,184.213542018151,1006512.1495885,0.0,1.0
2024-10-02,193.41,195.013,190.22,191.22,1620299,185.721127823866,187.260401738874,182.657943925629,183.618189661753,1687379.53113878,0.0,1.0
2024-10-03,190.99,193.455,190.12,192.59,1238109,183.397333142445,185.764338881992,182.561919352016,184.933726320244,1289366.8291585,0.0,1.0
2024-10-04,191.84,192.21,190.0,190.02,794175,184.213542018151,184.568832940517,182.446689863681,182.465894778404,827053.919765509,0.0,1.0
2024-10-07,187.53,189.2358,186.5,188.5,1193041,180.074882895454,181.712870072135,179.085829787245,181.006321259494,1242433.00971569,0.0,1.0
2024-10-08,187.58,188.41,185.81,187.93,977795,180.12289518226,180.919899143243,178.423260229319,180.458981189903,1018275.80505193,0.0,1.0
2024-10-09,186.97,188.19,186.33,187.85,762721,179.537145283224,180.708645081296,178.922588012104,180.382161531013,794297.721204355,0.0,1.0
2024-10-10,187.57,189.33,186.56,187.3,756031,180.113292724899,181.803325220478,179.143444531413,179.854026376145,787330.754574541,0.0,1.0
2024-10-11,185.98,188.4,185.85,187.81,1157774,178.58650200446,180.910296685882,178.461670058764,180.343751701568,1205705.95259558,0.0,1.0
2024-10-14,186.0,186.8,185.36,185.98,1203590,178.605706919183,179.373903508083,177.991149648063,178.58650200446,1253418.7393088,0.0,1.0
2024-10-15,184.33,188.59,183.87,185.4,1805708,177.002096539855,181.092743375746,176.560383501237,178.029559477508,1880464.48119361,0.0,1.0
2024-10-16,184.81,186.3189,183.35,184.33,1194407,177.463014493195,178.911929284433,176.061055718453,177.002096539855,1243855.56224429,0.0,1.0
2024-10-17,183.9,184.9,183.31,184.85,925810,176.589190873321,177.549436609446,176.022645889008,177.501424322639,964138.62115794,0.0,1.0
2024-10-18,185.68,186.36,184.12,184.52,1052174,178.298428283623,178.951395384188,176.800444935269,177.184543229718,1095734.10265414,0.0,1.0
2024-10-21,184.67,186.91,184.0,185.47,982290,177.328580090137,179.479530539056,176.685215446934,178.096776679037,1022956.8984751,0.0,1.0
2024-10-22,183.47,184.63,183.22,184.0,1207313,176.176285206787,177.290170260692,175.936223772756,176.685215446934,1257295.8718593,0.0,1.0
2024-10-23,181.98,183.03,179.26,180.51,2533924,174.745519059962,175.753777082893,172.133650657703,173.333957827859,2638828.69214959,0.0,1.0
2024-10-24,182.2,183.26,181.445,181.98,1070412,174.956773121909,175.974633602201,174.231787591135,174.745519059962,1114727.15757111,0.0,1.0
2024-10-25,181.26,183.08,181.02,182.2,751604,174.054142129952,175.801789369699,173.823683153282,174.956773121909,782720.476357776,0.0,1.0
2024-10-28,182.85,184.4,181.2,181.22,937569,175.58093285039,177.069313741383,173.996527385785,174.015732300507,976384.444864961,0.0,1.0
2024-10-29,180.02,183.44,179.95,181.77,1226483,172.863437417158,176.147477834704,172.796220215629,174.543867455376,1277259.511664,0.0,1.0
2024-10-30,177.5,180.35,176.78,179.9,2012427,170.443618162123,173.180318510079,169.752241232114,172.748207928823,2095741.66725463,0.0,1.0
2024-10-31,177.58,179.79,177.04,177.78,1473813,170.520437821013,172.642580897849,170.001905123506,170.712486968238,1534828.99694824,0.0,1.0
2024-11-01,179.26,179.44,177.3417,177.86,1360471,172.133650657703,172.306494890205,170.291611262095,170.789306627128,1416794.62747795,0.0,1.0
2024-11-04,179.0,180.4061,177.74,179.28,1689854,171.88398676631,173.234188295875,170.674077138793,172.152855572425,1759814.11468685,0.0,1.0
2024-11-05,180.11,180.23,178.265,178.56,1308684,172.949859533409,173.065089021744,171.178206150259,171.461478642416,1362863.6408026,0.0,1.0
2024-11-06,176.82,181.49,176.62,181.47,2859848,169.790651061559,174.274998649261,169.598601914334,174.255793734538,2978245.97643284,0.0,1.0
2024-11-07,172.85,178.79,171.67,175.0,3330996,165.978475489144,171.682335161724,164.845385520517,168.043003821812,3468899.54798783,0.0,1.0
2024-11-08,175.67,175.83,172.0501,172.5,3115302,168.686368465015,168.840007782795,165.210374924818,165.6423894815,3244275.79608189,0.0,1.0
2024-11-11,178.51,181.56,174.9488,175.0,2159558,171.413466355609,174.342215850789,167.993839240122,168.043003821812,2248963.90450589,0.0,1.0
2024-11-12,181.5,181.63,178.0,178.99,2514886,174.284601106622,174.409433052318,170.923741030186,171.874384308949,2619002.51715731,0.0,1.0
2024-11-13,184.45,184.9,180.02,181.5,2220856,177.11732602819,177.549436609446,172.863437417158,174.284601106622,2312799.64747662,0.0,1.0
2024-11-14,178.94,184.74,178.38,184.0,2257756,171.826372022143,177.395797291666,171.288634409913,176.685215446934,2351227.31095048,0.0,1.0
2024-11-15,170.92,178.05,170.58,177.54,3656501,164.125201218423,170.971753316992,163.798717668141,170.482027991568,3807880.48563164,0.0,1.0
2024-11-18,169.99,171.79,169.1,170.95,1642469,164.547709342318,166.290081698434,163.686203010683,165.476974598913,1696792.41616884,1.37,1.0
2024-11-19,170.24,170.86,168.16,169.24,1678190,164.78970550289,165.389855981108,162.776297446933,163.821720860603,1733694.86114525,0.0,1.0
2024-11-20,174.0,174.46,169.3605,170.24,1446887,168.429327757888,168.87460069334,163.938363009999,164.78970550289,1494741.68989082,0.0,1.0
2024-11-21,174.95,175.66,173.21,174.0,1225324,169.34891316806,170.036182264084,167.664619890481,168.429327757888,1265850.66174745,0.0,1.0
2024-11-22,174.81,176.4099,173.0,175.94,1458461,169.21339531814,170.762073947335,167.461343115601,170.307217963924,1506698.49116058,0.0,1.0
2024-11-25,175.54,177.375,175.27,175.5,2088242,169.920024107009,171.696275925606,169.658668253592,169.881304721318,2157309.01997253,0.0,1.0
2024-11-26,173.29,175.56,172.29,175.21,1307501,167.742058661864,169.939383799855,166.774074019578,169.600589175055,1350745.60368152,0.0,1.0
2024-11-27,174.09,175.75,173.67,174.38,1060573,168.516446375694,170.12330088189,168.109892825933,168.797161921957,1095650.64740548,0.0,1.0
2024-11-29,176.13,176.48,173.42,173.93,1525225,170.491135045959,170.829929670759,167.867896665362,168.361568832928,1575670.65981222,0.0,1.0
2024-12-02,177.82,178.58,174.13,176.13,2377768,172.127029091423,172.862697419561,168.555165761385,170.491135045959,2456410.87278296,0.0,1.0
2024-12-03,179.48,181.82,176.22,177.34,3986597,173.733883597619,175.99896766057,170.578253663764,171.662396463126,4118450.6714717,0.0,1.0
2024-12-04,177.87,185.0,174.35,178.44,4591594,172.175428323537,179.077158823042,168.768122382688,172.727179569641,4743457.48828524,0.0,1.0
2024-12-05,174.5,177.33,173.05,177.28,1953513,168.913320079031,171.652716616703,167.509742347716,171.604317384588,2018123.96050534,0.0,1.0
2024-12-06,174.7,177.02,173.78,175.4,2332272,169.106917007489,171.352641377594,168.216371136585,169.784506257089,2409410.12709702,0.0,1.0
2024-12-09,193.65,208.03,173.61,174.05,14377144,187.450225978822,201.369845134905,168.051813747396,168.477726990002,14852657.1310431,0.0,1.0
2024-12-10,187.19,196.82,185.95,193.59,5012355,181.19704518965,190.518737294871,179.996744233214,187.392146900285,5178134.83916345,0.0,1.0
2024-12-11,177.0,183.21,174.28,178.65,6250738,171.333281684748,177.344466313349,168.700363457728,172.930456344521,6457476.41742912,0.0,1.0
2024-12-12,183.95,184.52,175.75,175.88,3761748,178.060774948641,178.612526194744,170.12330088189,170.249138885387,3886164.96137114,0.0,1.0
2024-12-13,183.1,184.43,181.6901,183.39,1985580,177.237988002697,178.525407576938,175.873226455537,177.51870354896,2051251.55220374,0.0,1.0
2024-12-16,178.2,184.02,177.25,182.1,2241293,172.494863255492,178.128533873601,171.57527784532,176.27000336041,2315422.06569032,0.0,1.0
2024-12-17,177.63,181.56,176.75,177.84,1834510,171.943112009389,175.747291653575,171.091285524176,172.146388784269,1895185.02655812,0.0,1.0
2024-12-18,172.46,175.5,171.87,175.5,1837939,166.938631408766,169.881304721318,166.367520469817,169.881304721318,1898727.43813183,0.0,1.0
2024-12-19,168.94,172.44,168.81,171.59,1930419,163.531325467917,166.919271715921,163.40548746442,166.096484769977,1994266.14397486,0.0,1.0
2024-12-20,170.26,172.04,168.585,169.21,2535399,164.809065195736,166.532077859006,163.187690919905,163.792681321335,2619255.39852627,0.0,1.0
2024-12-23,169.0,170.21,166.69,169.3,1172883,163.589404546454,164.760665963621,161.353360022772,163.87979993914,1211675.21545512,0.0,1.0
2024-12-24,170.49,170.49,167.96,169.0,429603,165.031701663462,165.031701663462,162.582700518476,163.589404546454,443811.793320531,0.0,1.0
2024-12-26,170.18,172.2732,169.0,169.6,992477,164.731626424353,166.757811877587,163.589404546454,164.170195331826,1025302.42386432,0.0,1.0
2024-12-27,171.76,172.12,169.51,169.57,1066265,166.261042159166,166.609516630389,164.083076714021,164.141155792558,1101530.90598743,0.0,1.0
2024-12-30,168.67,171.86,167.52,171.62,1771549,163.2699696145,166.357840623394,162.15678727587,166.125524309245,1830141.63924646,0.0,1.0
2024-12-31,169.35,169.9,167.49,168.77,869929,163.928199171255,164.460590724512,162.127747736601,163.366768078728,898701.241731405,0.0,1.0
2025-01-02,168.79,171.28,167.6301,171.2,864572,163.386127771574,165.796409530868,162.263362384986,165.718970759485,893167.063020323,0.0,1.0
2025-01-03,169.03,170.4,167.95,169.03,932666,163.618444085723,164.944583045656,162.573020672053,163.618444085723,963513.220413004,0.0,1.0
2025-01-06,166.74,168.89,165.78,168.44,1387876,161.401759254886,163.482926235803,160.472493998291,163.047333146774,1433778.94583262,0.0,1.0
2025-01-07,165.52,169.0,165.38,166.7,1303137,160.220817991297,163.589404546454,160.085300141376,161.363039869195,1346237.26769212,0.0,1.0
2025-01-08,162.22,165.4,159.87,165.0,2833895,157.02646867175,160.104659834222,154.751704762377,159.717465977307,2927623.92728192,0.0,1.0
2025-01-10,158.2,162.9,156.1,162.2,3028045,153.135170409758,157.684698228505,151.102402660956,157.007108978905,3128195.29124627,0.0,1.0
2025-01-13,157.28,159.51,156.9,159.17,2731311,152.244624538854,154.403230291153,151.876790374785,154.074115512776,2821647.03930396,0.0,1.0
2025-01-14,155.31,157.27,154.46,156.61,2179990,150.337694793549,152.234944692431,149.514907847606,151.596074828522,2252091.51547086,0.0,1.0
2025-01-15,151.75,156.08,150.31,155.31,3584580,146.891669467009,151.08304296811,145.497771582116,150.337694793549,3703137.26417392,0.0,1.0
2025-01-16,154.02,155.02,150.55,151.0,1973399,149.088994604999,150.056979247286,145.730087896264,146.165680985294,2038667.67486947,0.0,1.0
2025-01-17,152.87,155.22,152.122,153.47,1937411,147.97581226637,150.250576175743,147.251759753939,148.556603051742,2001489.39907059,0.0,1.0
2025-01-21,153.57,155.1999,152.2,153.0,1744296,148.65340151597,150.231119684433,147.327262556038,148.101650269867,1801987.26694607,0.0,1.0
2025-01-22,151.12,153.6099,150.42,153.6,1563502,146.281839142368,148.692024103198,145.604249892767,148.682441055239,1615213.64254961,0.0,1.0
2025-01-23,149.89,151.5028,148.743884,150.52,1837909,145.091218032355,146.652383663435,143.981795346076,145.701048356996,1898696.44590459,0.0,1.0
2025-01-24,150.71,151.5597,147.6,149.38,1501467,145.88496543903,146.707461989581,142.874533201519,144.597545864789,1551126.88198547,0.0,1.0
2025-01-27,153.72,155.59,152.5001,153.28,2309817,148.798599212313,150.60873049339,147.617754747188,148.372685969707,2386212.4450068,0.0,1.0
2025-01-28,149.73,154.2638,149.3,153.73,1539016,144.936340489589,149.324989260789,144.520107093406,148.808279058736,1589917.78667513,0.0,1.0
2025-01-29,149.23,150.55,148.54,150.3,1217296,144.452348168446,145.730087896264,143.784438765268,145.488091735693,1257557.14173763,0.0,1.0
2025-01-30,152.14,152.21,149.2,150.24,1669659,147.2691834775,147.33694240246,144.423308629177,145.430012657156,1724881.70479203,0.0,1.0
2025-01-31,149.25,151.65,147.66,150.0,1977514,144.471707861292,146.79487100278,142.932612280056,145.197696343007,2042918.77537275,0.0,1.0
2025-02-03,147.79,148.98,146.48,148.0,1766275,143.058450283553,144.210352007874,141.790390402158,143.261727058433,1824693.20569741,0.0,1.0
2025-02-04,144.74,147.54,143.9501,147.53,2189568,140.106097124579,142.816454122981,139.341486055636,142.806774276559,2261986.30055481,0.0,1.0
2025-02-05,145.92,146.33,140.13,141.0,3897832,141.248319002477,141.645192705815,135.643687923637,136.485834562426,4026749.8364354,0.0,1.0
2025-02-06,152.34,156.69,150.51,155.25,4131715,147.462780405958,151.673513599905,145.691368510573,150.279615715012,4268368.3392326,0.0,1.0
2025-02-07,154.93,156.56,153.553895,154.06,2395036,149.96986062948,151.547675596408,148.637812123306,149.127713990691,2474249.99878315,0.0,1.0
2025-02-10,154.47,155.8343,153.0,155.46,1614873,149.524587694028,150.8452091415,148.101650269867,150.482892489892,1668283.69940366,0.0,1.0
2025-02-11,158.26,159.405,153.49,153.8,1890954,153.193249488295,154.301591903713,148.575962744587,148.876037983696,1953495.8690387,0.0,1.0
2025-02-12,158.08,158.33,155.825,156.37,1382853,153.019012252683,153.261008413255,150.836206884327,151.363758514373,1428589.81391815,0.0,1.0
2025-02-13,160.81,161.09,157.49,157.75,1632531,155.661610326126,155.932646025966,152.447901313734,152.699577320729,1686525.72435798,0.0,1.0
2025-02-14,157.88,160.875,157.75,160.0,1450515,154.151554284159,157.075825281632,154.024624324335,156.221489013589,1485598.43761195,1.37,1.0
2025-02-18,162.99,163.8,154.25,155.99,2976893,159.14087808953,159.931749377662,150.607279252163,152.306187945186,3048894.76478214,0.0,1.0
2025-02-19,163.9,164.13,160.865,163.2,1391979,160.029387808295,160.253956198752,157.066061438569,159.345918793861,1425646.63418761,0.0,1.0
2025-02-20,166.1,166.8,163.0,163.7,1527071,162.177433282232,162.860902296666,159.150641932594,159.834110947028,1564006.08868058,0.0,1.0
2025-02-21,172.86,175.29,166.45,166.51,4115420,168.777791193056,171.15040505745,162.519167789449,162.577750847829,4214959.18492189,0.0,1.0
2025-02-24,177.84,179.0,171.4341,172.45,3230978,173.640185038604,174.772790833953,167.385564810653,168.377473627459,3309125.28912737,0.0,1.0
2025-02-25,178.65,181.92,177.01,177.84,2733405,174.431056326735,177.623833008451,172.829786064346,173.640185038604,2799517.54884348,0.0,1.0
2025-02-26,171.29,177.75,170.3878,177.53,3221512,167.24486783211,173.552310451034,166.363973910935,173.33750590364,3299430.33608626,0.0,1.0
2025-02-27,172.34,172.49,169.56,170.74,1464534,168.270071353762,168.416528999712,165.555722982151,166.707856463626,1499956.51353456,0.0,1.0
2025-02-28,172.71,175.76,171.42,173.79,2540847,168.631333547106,171.609305681427,167.371797791934,169.685828597948,2602302.17089172,0.0,1.0
2025-03-03,178.5,179.12,173.0,173.0,1790787,174.284598680785,174.889956950713,168.914484995943,168.914484995943,1834100.55690275,0.0,1.0
2025-03-04,176.38,184.25,176.26,180.95,2605402,172.214663951355,179.898808442211,172.097497834595,176.676740231306,2668418.55516906,0.0,1.0
2025-03-05,177.03,178.6,175.08,176.33,1186129,172.849313750473,174.382237111419,170.94536435312,172.165844736038,1214817.7641777,0.0,1.0
2025-03-06,180.01,180.2775,176.0201,178.57,1015577,175.758938983351,176.020121785296,171.863263239505,174.352945582229,1040140.64278869,0.0,1.0
2025-03-07,185.06,189.48,179.615,179.78,2806471,180.689679730342,185.005298364343,175.373267182349,175.534370592894,2874350.787688,0.0,1.0
2025-03-10,186.36,193.39,185.71,186.92,2896984,181.958979328578,188.822961002112,181.32432952946,182.505754540125,2967053.01509244,0.0,1.0
2025-03-11,179.54,186.49,179.22,185.99,2256810,175.300038359374,182.085909288401,174.987595381346,181.597717135234,2311395.20100586,0.0,1.0
2025-03-12,170.94,177.01,170.65,177.01,2591637,166.903133324893,172.829786064346,166.619981876056,172.829786064346,2654320.62271491,0.0,1.0
2025-03-13,171.94,174.2269,170.59,170.59,1543479,167.879517631228,170.112410901385,166.561398817676,166.561398817676,1580810.94706835,0.0,1.0
2025-03-14,170.22,175.0,170.09,171.59,1357591,166.200136624332,170.867253608613,166.073206664508,167.537783124011,1390426.89563089,0.0,1.0
2025-03-17,170.49,172.17,168.85,170.0,997919,166.463760387042,168.104086021685,164.862490124653,165.985332076938,1022055.55079629,0.0,1.0
2025-03-18,169.42,171.7,168.765,170.76,991871,165.419029179264,167.645185397708,164.779497458615,166.727384149753,1015861.26852366,0.0,1.0
2025-03-19,167.35,168.55,165.65,167.77,1705170,163.397913665151,164.569574832753,161.738060344381,163.807995073811,1746412.74848089,0.0,1.0
2025-03-20,164.47,167.78,163.7976,167.25,1696752,160.585926862906,163.817758916875,159.929406055326,163.300275234517,1737791.1432939,0.0,1.0
2025-03-21,167.18,167.8599,164.26,164.26,3047098,163.231928333074,163.895772022951,160.380886158576,160.380886158576,3120797.80495237,0.0,1.0
2025-03-24,168.01,168.74,164.51,166.85,1475462,164.042327307332,164.755087850956,160.624982235159,162.909721511983,1511148.82779964,0.0,1.0
2025-03-25,165.23,167.54,164.43,167.54,1409434,161.327978935721,163.583426683354,160.546871490653,163.583426683354,1443523.81624261,0.0,1.0
2025-03-26,168.52,169.7,165.09,165.09,1123261,164.540283303563,165.692416785038,161.191285132834,161.191285132834,1150429.18317317,0.0,1.0
2025-03-27,170.62,171.55,168.01,169.8,754888,166.590690346866,167.498727751757,164.042327307332,165.790055215671,773146.388263485,0.0,1.0
2025-03-28,169.86,173.55,169.23,172.0,1075214,165.848638274051,169.451496364427,165.23351616106,167.938100689608,1101220.07597198,0.0,1.0
2025-03-31,171.03,172.77,169.35,170.75,1759465,166.991007912463,168.689916605486,165.350682277821,166.717620306689,1802020.97533146,0.0,1.0
2025-04-01,169.62,172.195,168.52,171.69,951002,165.614306040531,168.128495629343,164.540283303563,167.635421554644,974003.774773676,0.0,1.0
2025-04-02,163.95,171.25,163.43,169.97,1644914,160.078207023612,167.205812459857,159.570487184318,165.956040547748,1684699.34361659,0.0,1.0
2025-04-03,166.83,167.48,162.27,163.65,3022273,162.890193825857,163.524843624974,158.437881388969,159.785291731711,3095372.36556448,0.0,1.0
2025-04-04,162.24,171.58,161.22,168.0,2504606,158.408589859779,167.528019280947,157.412677867318,164.032563464268,2565184.61403951,0.0,1.0
2025-04-07,162.6,165.005,157.0606,160.7,2376850,158.76008821006,161.108292466795,153.351504983548,156.904958028023,2434338.59452536,0.0,1.0
2025-04-08,159.1,166.04,157.4,164.23,1853631,155.342743137888,162.118850223852,153.682889817118,160.351594629386,1898464.55742206,0.0,1.0
2025-04-09,164.16,166.38,157.07,158.47,1830897,160.283247727942,162.450820888006,153.360682996028,154.727621024897,1875180.69280801,0.0,1.0
2025-04-10,164.09,166.43,160.89,163.63,1491611,160.214900826499,162.499640103323,157.090471046227,159.765764045585,1527688.42178453,0.0,1.0
2025-04-11,165.65,166.9,162.65,164.56,1233967,161.738060344381,162.9585407273,158.808907425377,160.673801450476,1263812.81632021,0.0,1.0
2025-04-14,170.3,171.26,165.58,166.0,1637631,166.278247368839,167.21557630292,161.669713442938,162.079794851599,1677240.19054259,0.0,1.0
2025-04-15,167.95,171.5,166.72,170.3,1252353,163.983744248952,167.449908536441,162.78279155216,166.278247368839,1282643.51636393,0.0,1.0
2025-04-16,164.23,169.51,163.6211,168.66,1024631,160.351594629386,165.506903766834,159.757074225258,164.676977106449,1049413.63083371,0.0,1.0
2025-04-17,166.59,167.14,162.77,165.86,1120485,162.655861592336,163.19287296082,158.926073542137,161.943101048712,1147586.04038402,0.0,1.0
2025-04-21,166.47,166.68,164.72,166.37,743371,162.538695475576,162.743736179906,160.83002293949,162.441057044942,761350.827923897,0.0,1.0
2025-04-22,167.44,168.92,165.74,166.85,1002529,163.485788252721,164.930837026097,161.825934931951,162.909721511983,1026777.05233015,0.0,1.0
2025-04-23,166.6,168.6586,164.97,167.02,911252,162.6656254354,164.675610168421,161.074119016074,163.07570684406,933292.346146548,0.0,1.0
2025-04-24,163.99,166.24,163.7,165.95,760770,160.117262395865,162.314127085119,159.834110947028,162.030975636282,779170.655513418,0.0,1.0
2025-04-25,163.28,164.35,161.5,163.52,982177,159.424029538368,160.468760746146,157.686065473091,159.658361771888,1005932.80087306,0.0,1.0
2025-04-28,163.06,164.42,161.26,163.56,1298067,159.209224990974,160.537107647589,157.451733239571,159.697417144141,1329463.19556546,0.0,1.0
2025-04-29,165.07,165.72,160.77,163.07,1208673,161.171757446707,161.806407245825,156.973304929467,159.218988834037,1237907.03328387,0.0,1.0
2025-04-30,167.19,168.145,165.03,165.475,3463751,163.241692176137,164.174139188687,161.132702074454,161.567193090773,3547528.34260716,0.0,1.0
2025-05-01,167.13,167.46,161.0,166.31,2618317,163.183109117757,163.505315938848,157.197873319924,162.382473986562,2681645.92877206,0.0,1.0
2025-05-02,163.35,167.5899,160.92,166.74,2230814,159.492376439811,163.63214826024,157.119762575417,162.802319238286,2284770.43877717,0.0,1.0
2025-05-05,166.66,166.72,161.875,163.25,1820466,162.72420849378,162.78279155216,158.052209587967,159.394738009177,1864497.39942411,0.0,1.0
2025-05-06,170.01,170.09,165.4039,166.28,1539532,165.995095920002,166.073206664508,161.497772166592,162.353182457372,1576768.48143838,0.0,1.0
2025-05-07,168.67,170.02,166.5,170.02,2195288,164.686740949513,166.004859763065,162.567987004766,166.004859763065,2248385.17554679,0.0,1.0
2025-05-08,170.12,170.31,167.22,168.39,1750117,166.102498193698,166.288011211902,163.270983705327,164.413353343739,1792446.87634262,0.0,1.0
2025-05-09,170.9,171.135,168.36,169.0,1228329,166.86407795264,167.093528264628,164.384061814549,165.008947770603,1258038.4506699,0.0,1.0
2025-05-12,167.58,171.45,166.39,171.09,2300540,163.622482055608,167.401089321124,162.460584731069,167.049590970843,2356182.89343012,0.0,1.0
2025-05-13,163.3,167.63,161.23,167.05,2246094,159.443557224494,163.671301270924,157.422441710381,163.10499837325,2300420.01436013,0.0,1.0
2025-05-14,161.72,163.6622,160.825,163.1,1461394,157.900870020485,159.797203620249,157.027006066315,159.248280363227,1496740.56671974,0.0,1.0
2025-05-15,163.69,164.4,161.38,163.0,1231172,159.824347103965,160.517579961463,157.568899356331,159.150641932594,1260950.21398026,0.0,1.0
2025-05-16,158.49,162.32,155.855,162.32,2012502,156.084795210702,159.85667208405,153.489783314808,159.85667208405,2043513.85764019,1.37,1.0
2025-05-19,156.55,158.81,156.25,158.3,1785840,154.174236167805,156.399938970355,153.87878889313,155.897678603408,1813359.08611676,0.0,1.0
2025-05-20,155.7,157.9125,155.555,156.5,1679589,153.337135556226,155.516059206953,153.194336040133,154.124994955359,1705470.80034704,0.0,1.0
2025-05-21,151.29,156.0,151.18,156.0,1814239,148.994060618507,153.632582830901,148.885729951126,153.632582830901,1842195.70344341,0.0,1.0
2025-05-22,153.86,154.18,150.04,150.95,2865817,151.525058938221,151.840202697874,147.763030307362,148.659220373875,2909978.10335633,0.0,1.0
2025-05-23,155.35,155.87,152.21,155.11,1907627,152.992447069106,153.504555678542,149.900098927509,152.756089249366,1937022.77548473,0.0,1.0
2025-05-27,158.23,159.79,155.68,156.08,2737891,155.828740905984,157.365066734293,153.317439071248,153.711368770814,2780080.81443315,0.0,1.0
2025-05-28,155.9,158.9999,155.67,157.11,1248626,153.53410040601,156.586957095224,153.307590828759,154.725737747198,1267866.83144157,0.0,1.0
2025-05-29,161.32,162.57,154.37,154.59,2388116,158.871847835134,160.102878146279,152.027319305168,152.24398063993,2424915.92040766,0.0,1.0
2025-05-30,160.69,161.99,159.83,160.8,2073033,158.251408558317,159.531680081908,157.40445970425,158.359739225698,2104977.61634295,0.0,1.0
2025-06-02,161.45,161.51,157.77,159.78,1063702,158.999874987494,159.058964442428,155.375721751483,157.355218491804,1080093.22594441,0.0,1.0
2025-06-03,163.08,163.17,158.67,160.78,1068778,160.605138513227,160.693772695629,156.262063575507,158.34004274072,1085247.44509121,0.0,1.0
2025-06-04,161.48,163.62,161.22,163.43,1114205,159.029419714961,161.136943607641,158.773365410243,160.949827000347,1131374.45714438,0.0,1.0
2025-06-05,162.78,163.5,160.62,160.7,1403860,160.309691238552,161.018764697771,158.182470860893,158.261256800806,1425492.92581411,0.0,1.0
2025-06-06,161.75,163.845,160.87,162.78,1112188,159.295322262168,161.358529063647,158.428676923122,160.309691238552,1129326.37597435,0.0,1.0
2025-06-09,166.91,167.4465,161.39,161.45,1677462,164.377015386575,164.905373596118,158.940785532559,158.999874987494,1703311.02412063,0.0,1.0
2025-06-10,168.54,169.75,166.34,167.29,1433881,165.982278912308,167.173916253497,163.815665564693,164.751248601163,1455976.53751746,0.0,1.0
2025-06-11,168.05,169.25,167.63,168.54,1022023,165.499715030339,166.681504129039,165.086088845795,165.982278912308,1037771.96908475,0.0,1.0
2025-06-12,172.12,172.5,167.5001,168.05,2227668,169.507949723428,169.882182938016,164.95816017586,165.499715030339,2261995.48036304,0.0,1.0
2025-06-13,169.12,174.2,168.775,172.26,1834402,166.553476976679,171.556384161173,166.213712610803,169.645825118276,1862669.40727655,0.0,1.0
2025-06-16,170.41,171.31,168.71,170.07,1553984,167.823900257781,168.710242081806,166.149699034624,167.48906001315,1577930.27711333,0.0,1.0
2025-06-17,168.87,171.35,168.4906,169.6,1262533,166.30727091445,168.749635051762,165.933628594412,167.026192616159,1281988.13279591,0.0,1.0
2025-06-18,169.72,170.88,167.41,168.95,1787160,167.144371526029,168.286767654772,164.869427511033,166.386056854364,1814699.42679323,0.0,1.0
2025-06-20,171.45,173.83,170.0,170.0,4188794,168.848117476654,171.191999189074,167.420122315726,167.420122315726,4253341.6542195,0.0,1.0
2025-06-23,173.13,173.33,169.815,171.76,1354933,170.502622214833,170.699587064616,167.237929829676,169.153412993818,1375811.98014908,0.0,1.0
2025-06-24,172.05,173.145,170.6,172.84,1697564,169.439012026003,170.517394578567,168.011016865075,170.217023182647,1723722.78796797,0.0,1.0
2025-06-25,167.54,170.7492,167.17,169.98,2234519,164.997454663392,168.157952643013,164.633069691293,167.400425830747,2268952.05155587,0.0,1.0
2025-06-26,167.0,168.94,166.13,168.23,1980455,164.465649568977,166.376208611875,163.608852472421,165.676983395144,2010973.02608037,0.0,1.0
2025-06-27,166.99,168.86,166.48,167.12,2471535,164.455801326488,166.297422671961,163.953540959541,164.583828478847,2509620.37411279,0.0,1.0
2025-06-30,165.95,167.5,164.8,166.64,2050486,163.431584107616,164.958061693436,162.299036221362,164.111112839368,2082083.17601532,0.0,1.0
2025-07-01,175.81,178.06,165.93,165.95,2869364,173.141951201928,175.357805761989,163.411887622637,163.431584107616,2913579.76121955,0.0,1.0
2025-07-02,177.08,177.89,174.41,175.43,1071529,174.392677998051,175.190385639673,171.763197253445,172.76771798734,1088040.83691014,0.0,1.0
2025-07-03,176.47,177.55,175.019,177.22,733761,173.791935206212,174.855545395042,172.362955221035,174.530553392899,745067.965992542,0.0,1.0
2025-07-07,175.55,176.85,174.45,176.62,1548856,172.88589689721,174.1661684208,171.802590223402,173.93965884355,1572723.25666714,0.0,1.0
2025-07-08,169.93,174.7,169.18,173.64,1919454,167.351184618301,172.048796285631,166.612566431614,171.00488258178,1949032.02486402,0.0,1.0
2025-07-09,161.95,169.45,161.5,169.45,3522780,159.492287111952,166.878468978822,159.049116199939,166.878468978822,3577064.64262777,0.0,1.0
2025-07-10,164.64,165.48,160.07,161.01,2135293,162.141464341536,162.968716710625,157.640817523989,158.56655231797,2168197.01824996,0.0,1.0
2025-07-11,164.76,165.37,162.59,163.85,1080801,162.259643251406,162.860386043244,160.122574631258,161.363453184892,1097455.71475276,0.0,1.0
2025-07-14,164.91,166.35,163.4715,165.83,1050109,162.407366888743,163.825513807182,160.990697206677,163.313405197746,1066290.76320554,0.0,1.0
2025-07-15,162.91,166.11,162.53,164.86,1659674,160.437718390911,163.589155987442,160.063485176323,162.358125676297,1685248.91809554,0.0,1.0
2025-07-16,164.27,164.39,161.29,163.24,1343577,161.777079369437,161.895258279307,158.842303107667,160.762710393053,1364280.98869299,0.0,1.0
2025-07-17,171.23,171.7,165.615,166.01,2096546,168.631456141892,169.094323538883,163.101667984229,163.490673562551,2128852.94234744,0.0,1.0
2025-07-18,171.29,173.01,170.83,171.55,2394426,168.690545596827,170.384443304963,168.237526442326,168.946599901545,2431323.15500505,0.0,1.0
2025-07-21,176.75,181.28,174.18,174.18,3328571,174.067685995909,178.528939843498,171.536687676195,171.536687676195,3379862.95896314,0.0,1.0
2025-07-22,181.69,182.63,175.325,175.925,2193709,178.932717785554,179.858452579535,172.664311441203,173.255205990553,2227513.18564155,0.0,1.0
2025-07-23,183.23,185.41,181.8008,182.06,1782160,180.449347128885,182.596263991522,179.041836312334,179.297102757653,1809622.37877628,0.0,1.0
2025-07-24,183.9,184.235,181.615,183.18,1129997,181.109179375658,181.439095499045,178.858855966885,180.400105916439,1147409.80560111,0.0,1.0
2025-07-25,187.12,187.66,182.59,183.88,1943827,184.280313457168,184.812118551583,179.819059609578,181.08948289068,1973780.60312743,0.0,1.0
2025-07-28,184.56,186.48,182.41,185.57,1533433,181.759163379943,183.650025937862,179.641791244774,182.753835871348,1557062.59435407,0.0,1.0
2025-07-29,186.23,186.84,182.92,184.24,2203866,183.403819875633,184.004562667472,180.144051611721,181.44401962029,2237826.70098317,0.0,1.0
2025-07-30,188.83,199.0,188.01,194.0,3009339,185.964362922815,195.980025534291,185.156807038703,191.05590428971,3055711.72045396,0.0,1.0
2025-07-31,186.13,189.745,185.25,186.31,2167850,183.305337450741,186.865477110573,182.438692111695,183.482605815546,2201255.70870751,0.0,1.0
2025-08-01,189.01,191.17,187.475,187.89,2072883,186.141631287619,188.268851665278,184.629926065533,185.038628128833,2104825.30490244,0.0,1.0
2025-08-04,190.41,191.07,187.81,188.37,1344992,187.520385236102,188.170369240386,184.95984218892,185.511343768313,1365717.79328179,0.0,1.0
2025-08-05,188.94,192.6731,188.88,190.37,1109056,186.072693590195,189.749140993824,186.01360413526,187.480992266145,1126146.11309653,0.0,1.0
2025-08-06,188.59,189.82,186.22,188.93,1062157,185.728005103075,186.939338929241,183.393971633144,186.062845347706,1078524.41810717,0.0,1.0
2025-08-07,187.5,190.5577,185.01,188.29,1977786,184.654546671756,187.665843777667,182.202334291955,185.4325578284,2008262.89784892,0.0,1.0
2025-08-08,184.27,187.4,183.4412,187.05,1655463,181.473564347757,184.556064246865,180.657342010256,184.211375759744,1680973.02825567,0.0,1.0
2025-08-11,175.42,184.64,173.97,184.63,3185044,172.75786974485,181.837949319856,171.329874583922,181.828101077367,3234124.2648175,0.0,1.0
2025-08-12,176.47,177.89,174.83,176.25,1447260,173.791935206212,175.190385639673,172.17682343799,173.575273871451,1469561.70260121,0.0,1.0
2025-08-13,180.06,180.77,175.5,175.5,1248029,177.327454259821,178.026679476551,172.836655684764,172.836655684764,1267260.63190835,0.0,1.0
2025-08-14,180.26,181.03,177.585,179.29,1290962,177.524419109604,178.282733781269,174.890014243754,176.569139588156,1310855.21241067,0.0,1.0
2025-08-15,177.99,180.98,176.34,180.98,1289996,176.63807728558,179.605366746133,175.000609857515,179.605366746133,1299869.15374301,1.37,1.0
2025-08-18,178.4,179.37,177.2908,178.53,1154834,177.044963131341,178.007595498143,175.944188057881,177.173975716583,1163672.67363129,0.0,1.0
2025-08-19,180.77,182.25,179.03,179.08,1496777,179.396961800743,180.865720463492,177.670177967511,177.719798192604,1508232.77927374,0.0,1.0
2025-08-20,181.59,185.0,181.1216,181.95,1289061,180.210733492266,183.594832843599,179.745891223596,180.567999112935,1298926.99759776,0.0,1.0
2025-08-21,179.36,180.3575,178.43,180.15,1171397,177.997671453124,178.987594943727,177.074735266397,178.781671009591,1180362.44072626,0.0,1.0
2025-08-22,181.43,181.9899,179.4,180.27,1110311,180.051948771969,180.607596052559,178.037367633198,178.900759549814,1118808.91100558,0.0,1.0
2025-08-25,180.68,181.835,178.9601,181.07,1121673,179.307645395576,180.453872595221,177.600808892831,179.6946831513,1130257.87156424,0.0,1.0
2025-08-26,183.4,183.57,179.73,180.15,1325806,182.006985640628,182.175694405943,178.364861118811,178.781671009591,1335953.23027933,0.0,1.0
2025-08-27,181.66,183.68,181.195,182.7,882503,180.280201807396,182.284858901148,179.818733714032,181.312302489327,889257.352569832,0.0,1.0
2025-08-28,179.99,181.1299,177.74,180.58,1220234,178.622886289294,179.754128180961,176.389976160115,179.20840494539,1229573.22111732,0.0,1.0
2025-08-29,183.75,184.22,179.975,180.16,1108719,182.354327216278,182.820757332151,178.608000221766,178.79159505461,1117204.72642458,0.0,1.0
2025-09-02,185.78,186.035,183.62,183.98,1209989,184.368908355048,184.621971503022,182.225314631036,182.582580251705,1219249.8096648,0.0,1.0
2025-09-03,184.69,186.4538,182.79,185.44,1109350,183.287187448024,185.037590508399,181.401618894495,184.031490824416,1117840.55586592,0.0,1.0
2025-09-04,185.3,186.2,184.0,184.91,733703,183.892554194156,184.785718245828,182.602428341742,183.505516438432,739318.492234639,0.0,1.0
2025-09-05,185.48,190.21,185.12,185.59,1330068,184.071187004491,188.765260298276,183.713921383822,184.180351499695,1340247.85005586,0.0,1.0
2025-09-08,187.53,188.39,184.0268,184.62,1466263,186.105616233298,186.959084104895,182.629024782392,183.217719132893,1477485.23636872,0.0,1.0
2025-09-09,187.69,188.85,187.2001,187.74,925061,186.264400953595,187.41559017575,185.778221988135,186.314021178688,932141.075810058,0.0,1.0
2025-09-10,185.6,187.36,182.99,186.63,1336451,184.190275544714,185.936907467982,181.600099794866,185.212452181627,1346679.70318436,0.0,1.0
2025-09-11,185.55,187.75,185.44,186.21,915985,184.140655319621,186.323945223707,184.031490824416,184.795642290847,922995.611452513,0.0,1.0
2025-09-12,185.01,185.62,183.45,184.63,871568,183.604756888618,184.210123634751,182.05660586572,183.227643177912,878238.660111731,0.0,1.0
2025-09-15,185.56,186.925,184.26,186.31,939532,184.150579364639,185.505211509675,182.860453512225,184.894882741032,946722.831508382,0.0,1.0
2025-09-16,193.45,195.35,188.71,192.475,2815464,191.980650884293,193.866219437822,187.27665354549,191.013056494983,2837012.52335196,0.0,1.0
2025-09-17,191.09,194.9099,189.9542,193.09,1189362,189.63857625991,193.429462216555,188.511403226701,191.623385263625,1198464.93821229,0.0,1.0
2025-09-18,189.08,190.5015,187.58,189.12,1869312,187.643843211177,189.054546210567,186.155236458391,187.683539391251,1883619.02480447,0.0,1.0
2025-09-19,190.18,190.69,187.86,189.22,3209101,188.73548816322,189.241614459167,186.433109718911,187.782779841437,3233662.27581006,0.0,1.0
2025-09-22,192.34,193.4599,188.3155,190.12,1718443,190.879081887232,191.990475688862,186.885149969507,188.675943893109,1731595.32910614,0.0,1.0
2025-09-23,190.74,192.915,189.82,191.93,1308833,189.29123468426,191.4497144758,188.378222542551,190.47219604147,1318850.32519553,0.0,1.0
2025-09-24,190.89,192.08,190.1,190.8,1136438,189.440095359539,190.621056716749,188.656095803071,189.350778954372,1145135.87743017,0.0,1.0
2025-09-25,185.26,192.34,185.11,192.34,1356709,183.852858014082,190.879081887232,183.703997338804,190.879081887232,1367092.75044693,0.0,1.0
2025-09-26,188.11,188.42,185.0,185.12,1043252,186.681210844375,186.988856239951,183.594832843599,183.713921383822,1051236.66614525,0.0,1.0
2025-09-29,184.11,188.595,183.27,187.67,1334746,182.711592836946,187.162527027776,181.877973055386,186.244552863558,1344961.65374302,0.0,1.0
2025-09-30,187.05,187.66,183.1917,184.76,1074887,185.629262072407,186.23462881854,181.800267782891,183.356655763153,1083113.78877095,0.0,1.0
2025-10-01,188.83,189.39,184.45,187.09,1273949,187.395742085713,187.951488606753,183.049010367578,185.668958252481,1283699.33592179,0.0,1.0
2025-10-02,189.02,189.88,186.79,186.99,1056716,187.584298941066,188.437766812663,185.371236901924,185.569717802295,1064803.71463687,0.0,1.0
2025-10-03,195.13,195.34,188.76,189.0,1678789,193.647890447414,193.856295392804,187.326273770583,187.564450851028,1691637.83201117,0.0,1.0
2025-10-06,195.18,196.045,192.91,195.4,1392912,193.697510672507,194.555940566613,191.44475245329,193.915839662915,1403572.83486033,0.0,1.0
2025-10-07,194.39,197.12,193.32,195.99,1417735,192.913511116039,195.62277540611,191.851638299052,194.501358319011,1428585.82094972,0.0,1.0
2025-10-08,195.56,196.585,193.76,194.49,1013482,194.074624383212,195.091838997616,192.288296279869,193.012751566225,1021238.8175419,0.0,1.0
2025-10-09,192.58,195.92,191.1,195.92,1165362,191.117258967678,194.431890003881,189.648500304929,194.431890003881,1174281.25106145,0.0,1.0
2025-10-10,192.13,195.72,191.57,193.71,1199230,190.670676941842,194.233409103509,190.114930420802,192.238676054776,1208408.46424581,0.0,1.0
2025-10-13,189.2,189.67,186.62,188.7,1577404,187.7629317514,188.229361867273,185.202528136608,187.266729500471,1589476.86860335,0.0,1.0
2025-10-14,189.43,191.45,184.5301,188.6,1604115,187.991184786827,189.995841880579,183.128501968177,187.167489050285,1616392.3047486,0.0,1.0
2025-10-15,191.6,191.63,188.785,189.64,1551276,190.144702555857,190.174474690913,187.351083883129,188.199589732217,1563148.89452514,0.0,1.0
2025-10-16,186.8,194.21,186.47,192.02,1508294,185.381160946942,192.734878305705,185.053667461329,190.561512446637,1519837.92614525,0.0,1.0
2025-10-17,187.74,188.443,184.89,188.17,3175428,186.314021178688,187.011681543494,183.485668348395,186.740755114487,3199731.5550838,0.0,1.0
2025-10-20,186.21,189.0319,184.065,187.52,1433335,184.795642290847,187.596108554638,182.666934634363,186.09569218828,1444305.21759776,0.0,1.0
2025-10-21,186.13,187.52,185.31,187.3,905986,184.716249930698,186.09569218828,183.902478239175,185.877363197871,912920.082793296,0.0,1.0
2025-10-22,184.2,186.125,181.81,185.74,1254747,182.800909242113,184.711287908189,180.429062482674,184.329212174974,1264350.37089386,0.0,1.0
2025-10-23,181.58,184.76,180.9,184.25,1139340,180.200809447247,183.356655763153,179.525974385984,182.850529467206,1148060.08826816,0.0,1.0
2025-10-24,179.38,182.9,179.31,182.9,1217569,178.017519543161,181.510783389699,177.948051228031,181.510783389699,1226887.82418995,0.0,1.0
2025-10-27,181.45,181.499,178.94,179.95,1335152,180.071796862006,180.120424682597,177.580861562344,178.58319010922,1345370.76111732,0.0,1.0
2025-10-28,180.25,182.355,179.41,179.66,1761018,178.880911459777,180.969922936187,178.047291678217,178.295392803681,1774496.1824581,0.0,1.0
2025-10-29,175.28,179.17,173.5,178.73,3128835,173.948661085546,177.809114597771,172.18218107224,177.372456616954,3152781.94944135,0.0,1.0
2025-10-30,171.16,172.93,163.09,172.13,4296791,169.859954537894,171.616510506182,161.851250207906,170.822586904696,4329677.05402236,0.0,1.0
2025-10-31,169.63,171.71,166.41,171.49,2501092,168.341575650053,170.405777013916,165.146033154072,170.187448023507,2520234.43597765,0.0,1.0
2025-11-03,162.31,168.66,161.43,168.22,2657399,161.077174696457,167.378943283251,160.203858734823,166.942285302434,2677737.75212291,0.0,1.0
2025-11-04,165.95,166.88,161.67,162.42,2084479,164.689527083218,165.612463269945,160.442035815269,161.186339191662,2100432.83368715,0.0,1.0
2025-11-05,169.88,170.22,165.306,166.14,2114811,168.589676775517,168.927094306148,164.050418584022,164.878083938571,2130996.98363128,0.0,1.0
2025-11-06,167.64,170.3,167.29,168.65,1612480,166.366690691357,169.006486666297,166.019349115707,167.369019238233,1624821.3273743,0.0,1.0
2025-11-07,170.61,171.39,168.0,168.78,1260915,169.314132061873,170.088207573321,166.723956312025,167.498031823474,1270565.57849162,0.0,1.0
2025-11-10,168.91,169.905,164.02,169.86,2248231,167.627044408715,168.614486888063,162.774186394633,168.56982868548,2265438.13111732,0.0,1.0
2025-11-11,172.72,174.34,169.84,170.01,2037545,171.408105560792,173.015800853801,168.549980595443,168.718689360758,2053139.61815642,0.0,1.0
2025-11-12,178.26,179.44,173.385,173.53,2426738,176.906026501081,178.077063813273,172.068054554527,172.211953207296,2445311.3578771,0.0,1.0
2025-11-13,178.14,181.44,177.685,178.22,1924740,176.786937960858,180.061872816987,176.335393912513,176.866330321007,1939471.25027933,0.0,1.0
2025-11-14,179.2,180.55,177.17,179.24,1595826,177.838886732827,179.178632810334,175.824305594057,177.878582912901,1608039.86379888,0.0,1.0
2025-11-17,179.0,184.6,178.87,180.32,2295413,179.0,184.6,178.87,180.32,2295413,1.37,1.0
2025-11-18,182.93,184.555,178.855,179.11,2216023,182.93,184.555,178.855,179.11,2216023,0.0,1.0
2025-11-19,182.48,183.01,181.41,181.91,1374397,182.48,183.01,181.41,181.91,1374397,0.0,1.0
2025-11-20,182.66,185.08,180.95,181.65,1512006,182.66,185.08,180.95,181.65,1512006,0.0,1.0
2025-11-21,186.0,187.0,181.83,184.1,1874466,186.0,187.0,181.83,184.1,1874466,0.0,1.0
2025-11-24,185.8,187.94,185.11,186.29,2821573,185.8,187.94,185.11,186.29,2821573,0.0,1.0
2025-11-25,186.75,186.96,185.395,186.22,1341927,186.75,186.96,185.395,186.22,1341927,0.0,1.0
2025-11-26,188.2,189.05,187.04,188.39,1061917,188.2,189.05,187.04,188.39,1061917,0.0,1.0