date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1977-01-06,26.88,27.12,26.75,27.12,135800,0.715917356920623,0.722309476178843,0.712454958989088,0.722309476178843,5098778.46194575,0.0,1.0
1977-01-07,27.0,27.0,26.75,26.88,22200,0.719113416549733,0.719113416549733,0.712454958989088,0.715917356920623,833526.37595873,0.0,1.0
1977-01-10,26.88,26.88,26.62,26.88,68200,0.715917356920623,0.715917356920623,0.708992561057552,0.715917356920623,2560653.10091826,0.0,1.0
1977-01-11,25.75,26.88,25.5,26.88,148300,0.685821128746505,0.715917356920623,0.679162671185859,0.715917356920623,5568106.37633692,0.0,1.0
1977-01-12,25.12,25.75,25.0,25.75,73300,0.669041815693678,0.685821128746505,0.665845756064568,0.685821128746505,2752138.88998986,0.0,1.0
1977-01-13,25.0,25.12,24.75,25.12,81300,0.665845756064568,0.669041815693678,0.659187298503922,0.669041815693678,3052508.75520021,0.0,1.0
1977-01-14,25.0,25.0,24.5,25.0,95900,0.665845756064568,0.665845756064568,0.652528840943277,0.665845756064568,3600683.75920911,0.0,1.0
1977-01-17,24.88,25.12,24.75,25.0,73100,0.662649696435458,0.669041815693678,0.659187298503922,0.665845756064568,2744629.6433596,0.0,1.0
1977-01-18,24.5,24.62,24.12,24.62,95900,0.652528840943277,0.655724900572387,0.642407985451095,0.655724900572387,3600683.75920911,0.0,1.0
1977-01-19,24.62,24.75,24.38,24.5,59100,0.655724900572387,0.659187298503922,0.649332781314167,0.652528840943277,2218982.37924148,0.0,1.0
1977-01-20,24.75,24.75,24.5,24.62,96300,0.659187298503922,0.659187298503922,0.652528840943277,0.655724900572387,3615702.25246963,0.0,1.0
1977-01-21,25.0,25.12,24.5,24.75,49300,0.665845756064568,0.669041815693678,0.652528840943277,0.659187298503922,1851029.2943588,0.0,1.0
1977-01-24,25.0,25.0,24.62,25.0,92400,0.665845756064568,0.665845756064568,0.655724900572387,0.665845756064568,3469271.94317958,0.0,1.0
1977-01-25,24.75,24.88,24.5,24.88,184700,0.659187298503922,0.662649696435458,0.652528840943277,0.662649696435458,6934789.26304403,0.0,1.0
1977-01-26,24.25,24.75,24.25,24.75,86100,0.645870383382631,0.659187298503922,0.645870383382631,0.659187298503922,3232730.67432643,0.0,1.0
1977-01-27,24.0,24.25,23.88,24.25,56600,0.639211925821985,0.645870383382631,0.636015866192875,0.645870383382631,2125116.79636325,0.0,1.0
1977-01-28,23.5,24.12,23.38,24.0,91600,0.625895010700694,0.642407985451095,0.622698951071584,0.639211925821985,3439234.95665854,0.0,1.0
1977-01-31,23.88,23.88,23.38,23.5,64900,0.636015866192875,0.636015866192875,0.622698951071584,0.625895010700694,2436750.53151899,0.0,1.0
1977-02-01,24.25,24.25,23.75,23.88,71900,0.645870383382631,0.645870383382631,0.63255346826134,0.636015866192875,2699574.16357805,0.0,1.0
1977-02-02,24.62,25.75,24.25,24.25,65000,0.655724900572387,0.685821128746505,0.645870383382631,0.645870383382631,2440505.15483412,0.0,1.0
1977-02-03,24.25,24.5,24.25,24.5,68800,0.645870383382631,0.652528840943277,0.645870383382631,0.652528840943277,2583180.84080904,0.0,1.0
1977-02-04,24.62,24.75,24.25,24.25,41800,0.655724900572387,0.659187298503922,0.645870383382631,0.645870383382631,1569432.54572409,0.0,1.0
1977-02-07,24.62,24.88,23.75,24.62,68700,0.655724900572387,0.662649696435458,0.63255346826134,0.655724900572387,2579426.21749391,0.0,1.0
1977-02-08,24.62,24.75,24.5,24.62,47700,0.655724900572387,0.659187298503922,0.652528840943277,0.655724900572387,1790955.32131673,0.0,1.0
1977-02-09,24.75,25.0,24.5,24.62,66100,0.659187298503922,0.665845756064568,0.652528840943277,0.655724900572387,2481806.01130054,0.0,1.0
1977-02-10,24.75,24.75,24.5,24.75,29500,0.659187298503922,0.659187298503922,0.652528840943277,0.659187298503922,1107613.87796318,0.0,1.0
1977-02-11,24.5,24.5,23.5,24.5,42000,0.652528840943277,0.652528840943277,0.625895010700694,0.652528840943277,1576941.79235435,0.0,1.0
1977-02-14,24.75,24.75,24.38,24.5,31600,0.659187298503922,0.659187298503922,0.649332781314167,0.652528840943277,1186460.9675809,0.0,1.0
1977-02-15,24.88,25.25,24.75,24.75,161400,0.662649696435458,0.672504213625214,0.659187298503922,0.659187298503922,6059962.03061888,0.0,1.0
1977-02-16,25.25,25.5,24.88,24.88,48000,0.672504213625214,0.679162671185859,0.662649696435458,0.662649696435458,1802219.19126212,0.0,1.0
1977-02-17,25.25,25.38,25.0,25.25,54800,0.672504213625214,0.675966611556749,0.665845756064568,0.672504213625214,2057533.57669092,0.0,1.0
1977-02-18,25.0,25.12,24.88,25.12,30200,0.665845756064568,0.669041815693678,0.662649696435458,0.669041815693678,1133896.24116908,0.0,1.0
1977-02-22,25.25,25.25,25.0,25.0,25900,0.672504213625214,0.672504213625214,0.665845756064568,0.665845756064568,972447.438618518,0.0,1.0
1977-02-23,25.38,25.38,25.12,25.25,70500,0.675966611556749,0.675966611556749,0.669041815693678,0.672504213625214,2647009.43716624,0.0,1.0
1977-02-24,25.25,25.38,25.12,25.38,46400,0.672504213625214,0.675966611556749,0.669041815693678,0.675966611556749,1742145.21822005,0.0,1.0
1977-02-25,25.25,25.38,25.0,25.25,30600,0.672504213625214,0.675966611556749,0.665845756064568,0.672504213625214,1148914.7344296,0.0,1.0
1977-02-28,25.38,25.38,25.0,25.25,135800,0.675966611556749,0.675966611556749,0.665845756064568,0.672504213625214,5098778.46194575,0.0,1.0
1977-03-01,25.5,25.5,25.25,25.38,54400,0.679162671185859,0.679162671185859,0.672504213625214,0.675966611556749,2042515.0834304,0.0,1.0
1977-03-02,25.38,25.75,25.38,25.5,46900,0.675966611556749,0.685821128746505,0.675966611556749,0.679162671185859,1760918.3347957,0.0,1.0
1977-03-03,25.5,25.62,25.25,25.38,58400,0.679162671185859,0.682358730814969,0.672504213625214,0.675966611556749,2192700.01603558,0.0,1.0
1977-03-04,25.5,25.62,25.38,25.5,52000,0.679162671185859,0.682358730814969,0.675966611556749,0.679162671185859,1952404.1238673,0.0,1.0
1977-03-07,25.62,25.62,25.25,25.5,30600,0.682358730814969,0.682358730814969,0.672504213625214,0.679162671185859,1148914.7344296,0.0,1.0
1977-03-08,25.5,25.75,25.12,25.62,48700,0.679162671185859,0.685821128746505,0.669041815693678,0.682358730814969,1828501.55446803,0.0,1.0
1977-03-09,25.12,25.5,25.12,25.5,23500,0.669041815693678,0.679162671185859,0.669041815693678,0.679162671185859,882336.479055412,0.0,1.0
1977-03-10,25.0,25.25,24.88,25.12,71600,0.665845756064568,0.672504213625214,0.662649696435458,0.669041815693678,2688310.29363266,0.0,1.0
1977-03-11,24.62,25.12,24.62,25.0,46400,0.655724900572387,0.669041815693678,0.655724900572387,0.665845756064568,1742145.21822005,0.0,1.0
1977-03-14,24.75,24.88,24.62,24.62,27300,0.659187298503922,0.662649696435458,0.655724900572387,0.655724900572387,1025012.16503033,0.0,1.0
1977-03-15,24.88,25.12,24.75,24.75,48900,0.662649696435458,0.669041815693678,0.659187298503922,0.659187298503922,1836010.80109828,0.0,1.0
1977-03-16,24.75,25.0,24.75,24.88,51200,0.659187298503922,0.665845756064568,0.659187298503922,0.662649696435458,1922367.13734626,0.0,1.0
1977-03-17,24.88,25.0,24.75,24.75,50000,0.662649696435458,0.665845756064568,0.659187298503922,0.659187298503922,1877311.65756471,0.0,1.0
1977-03-18,24.75,25.0,24.75,24.88,38400,0.659187298503922,0.665845756064568,0.659187298503922,0.662649696435458,1441775.3530097,0.0,1.0
1977-03-21,24.62,24.75,24.62,24.75,24500,0.655724900572387,0.659187298503922,0.655724900572387,0.659187298503922,919882.712206706,0.0,1.0
1977-03-22,24.75,24.88,24.62,24.62,32400,0.659187298503922,0.662649696435458,0.655724900572387,0.655724900572387,1216497.95410193,0.0,1.0
1977-03-23,24.62,24.75,24.5,24.75,16300,0.655724900572387,0.659187298503922,0.652528840943277,0.659187298503922,612003.600366094,0.0,1.0
1977-03-24,24.5,24.62,24.38,24.62,23700,0.652528840943277,0.655724900572387,0.649332781314167,0.655724900572387,889845.725685671,0.0,1.0
1977-03-25,24.75,24.75,24.5,24.5,43700,0.659187298503922,0.659187298503922,0.652528840943277,0.652528840943277,1640770.38871156,0.0,1.0
1977-03-28,24.75,24.88,24.5,24.75,24400,0.659187298503922,0.662649696435458,0.652528840943277,0.659187298503922,916128.088891578,0.0,1.0
1977-03-29,25.12,25.12,24.75,24.75,68500,0.669041815693678,0.669041815693678,0.659187298503922,0.659187298503922,2571916.97086365,0.0,1.0
1977-03-30,25.0,25.38,25.0,25.12,83000,0.665845756064568,0.675966611556749,0.665845756064568,0.669041815693678,3116337.35155741,0.0,1.0
1977-03-31,24.88,25.0,24.75,25.0,56100,0.662649696435458,0.665845756064568,0.659187298503922,0.665845756064568,2106343.6797876,0.0,1.0
1977-04-01,25.12,25.12,24.75,24.88,35200,0.669041815693678,0.669041815693678,0.659187298503922,0.662649696435458,1321627.40692555,0.0,1.0
1977-04-04,24.75,25.12,24.75,25.12,23300,0.659187298503922,0.669041815693678,0.659187298503922,0.669041815693678,874827.232425154,0.0,1.0
1977-04-05,24.38,25.0,24.38,24.75,36000,0.649332781314167,0.665845756064568,0.649332781314167,0.659187298503922,1351664.39344659,0.0,1.0
1977-04-06,24.75,24.88,24.62,24.62,44800,0.659187298503922,0.662649696435458,0.655724900572387,0.655724900572387,1682071.24517798,0.0,1.0
1977-04-07,24.75,24.88,24.62,24.75,44800,0.659187298503922,0.662649696435458,0.655724900572387,0.659187298503922,1682071.24517798,0.0,1.0
1977-04-11,25.12,25.12,24.62,24.75,37800,0.669041815693678,0.669041815693678,0.655724900572387,0.659187298503922,1419247.61311892,0.0,1.0
1977-04-12,25.0,25.5,25.0,25.12,153700,0.665845756064568,0.679162671185859,0.665845756064568,0.669041815693678,5770856.03535391,0.0,1.0
1977-04-13,24.88,25.12,24.75,25.0,34100,0.662649696435458,0.669041815693678,0.659187298503922,0.665845756064568,1280326.55045913,0.0,1.0
1977-04-14,25.38,25.38,25.12,25.12,71100,0.675966611556749,0.675966611556749,0.669041815693678,0.669041815693678,2669537.17705702,0.0,1.0
1977-04-15,25.38,25.38,25.25,25.38,40400,0.675966611556749,0.675966611556749,0.672504213625214,0.675966611556749,1516867.81931228,0.0,1.0
1977-04-18,25.38,25.5,25.25,25.38,26000,0.675966611556749,0.679162671185859,0.672504213625214,0.675966611556749,976202.061933649,0.0,1.0
1977-04-19,25.0,25.38,25.0,25.38,57200,0.665845756064568,0.675966611556749,0.665845756064568,0.675966611556749,2147644.53625403,0.0,1.0
1977-04-20,25.0,25.38,24.75,25.0,39900,0.665845756064568,0.675966611556749,0.659187298503922,0.665845756064568,1498094.70273664,0.0,1.0
1977-04-21,24.75,25.25,24.62,25.0,49200,0.659187298503922,0.672504213625214,0.655724900572387,0.665845756064568,1847274.67104367,0.0,1.0
1977-04-22,24.25,24.62,24.25,24.62,31900,0.645870383382631,0.655724900572387,0.645870383382631,0.655724900572387,1197724.83752628,0.0,1.0
1977-04-25,24.0,24.38,23.88,24.25,48700,0.639211925821985,0.649332781314167,0.636015866192875,0.645870383382631,1828501.55446803,0.0,1.0
1977-04-26,24.0,24.12,23.88,24.0,64100,0.639211925821985,0.642407985451095,0.636015866192875,0.639211925821985,2406713.54499796,0.0,1.0
1977-04-27,24.25,24.5,23.88,24.0,45800,0.645870383382631,0.652528840943277,0.636015866192875,0.639211925821985,1719617.47832927,0.0,1.0
1977-04-28,24.25,24.38,24.12,24.25,31800,0.645870383382631,0.649332781314167,0.642407985451095,0.645870383382631,1193970.21421115,0.0,1.0
1977-04-29,24.5,24.5,24.25,24.25,29900,0.652528840943277,0.652528840943277,0.645870383382631,0.645870383382631,1122632.37122369,0.0,1.0
1977-05-02,24.62,24.62,24.38,24.5,36500,0.655724900572387,0.655724900572387,0.649332781314167,0.652528840943277,1370437.51002224,0.0,1.0
1977-05-03,24.62,24.62,24.38,24.62,53400,0.655724900572387,0.655724900572387,0.649332781314167,0.655724900572387,2004968.85027911,0.0,1.0
1977-05-04,24.62,24.75,24.5,24.62,61900,0.655724900572387,0.659187298503922,0.652528840943277,0.655724900572387,2324111.83206511,0.0,1.0
1977-05-05,24.62,24.75,24.38,24.62,27200,0.655724900572387,0.659187298503922,0.649332781314167,0.655724900572387,1021257.5417152,0.0,1.0
1977-05-06,24.38,24.62,24.25,24.62,64300,0.649332781314167,0.655724900572387,0.645870383382631,0.655724900572387,2414222.79162821,0.0,1.0
1977-05-09,24.5,24.62,24.38,24.38,33200,0.652528840943277,0.655724900572387,0.649332781314167,0.649332781314167,1246534.94062296,0.0,1.0
1977-05-10,24.5,24.62,24.38,24.5,19800,0.652528840943277,0.655724900572387,0.649332781314167,0.652528840943277,743415.416395624,0.0,1.0
1977-05-11,24.5,24.5,24.38,24.5,37800,0.652528840943277,0.652528840943277,0.649332781314167,0.652528840943277,1419247.61311892,0.0,1.0
1977-05-12,24.5,24.5,24.38,24.5,49500,0.652528840943277,0.652528840943277,0.649332781314167,0.652528840943277,1858538.54098906,0.0,1.0
1977-05-13,24.5,24.62,24.25,24.5,39900,0.652528840943277,0.655724900572387,0.645870383382631,0.652528840943277,1498094.70273664,0.0,1.0
1977-05-16,24.38,24.62,24.25,24.5,32100,0.649332781314167,0.655724900572387,0.645870383382631,0.652528840943277,1205234.08415654,0.0,1.0
1977-05-17,24.62,24.75,24.5,24.5,36700,0.655724900572387,0.659187298503922,0.652528840943277,0.652528840943277,1377946.75665249,0.0,1.0
1977-05-18,25.12,25.75,24.62,24.62,87700,0.669041815693678,0.685821128746505,0.655724900572387,0.655724900572387,3292804.6473685,0.0,1.0
1977-05-19,25.0,25.12,25.0,25.12,52600,0.665845756064568,0.669041815693678,0.665845756064568,0.669041815693678,1974931.86375807,0.0,1.0
1977-05-20,25.12,25.12,24.88,25.0,29000,0.669041815693678,0.669041815693678,0.662649696435458,0.665845756064568,1088840.76138753,0.0,1.0
1977-05-23,25.0,25.12,24.75,25.12,36500,0.665845756064568,0.669041815693678,0.659187298503922,0.669041815693678,1370437.51002224,0.0,1.0
1977-05-24,24.25,24.75,24.25,24.75,29800,0.645870383382631,0.659187298503922,0.645870383382631,0.659187298503922,1118877.74790857,0.0,1.0
1977-05-25,24.0,24.62,24.0,24.25,92900,0.639211925821985,0.655724900572387,0.639211925821985,0.645870383382631,3488045.05975523,0.0,1.0
1977-05-26,24.25,24.25,23.88,24.0,28700,0.645870383382631,0.645870383382631,0.636015866192875,0.639211925821985,1077576.89144214,0.0,1.0
1977-05-27,24.25,24.25,24.12,24.25,32600,0.645870383382631,0.645870383382631,0.642407985451095,0.645870383382631,1224007.20073219,0.0,1.0
1977-05-31,24.38,24.62,24.0,24.25,124700,0.649332781314167,0.655724900572387,0.639211925821985,0.645870383382631,4682015.27396638,0.0,1.0
1977-06-01,24.5,24.5,24.12,24.38,27000,0.652528840943277,0.652528840943277,0.642407985451095,0.649332781314167,1013748.29508494,0.0,1.0
1977-06-02,24.62,24.88,24.5,24.5,79800,0.655724900572387,0.662649696435458,0.652528840943277,0.652528840943277,2996189.40547327,0.0,1.0
1977-06-03,24.88,25.0,24.62,24.62,34300,0.662649696435458,0.665845756064568,0.655724900572387,0.655724900572387,1287835.79708939,0.0,1.0
1977-06-06,24.62,25.0,24.62,24.88,49700,0.655724900572387,0.665845756064568,0.655724900572387,0.662649696435458,1866047.78761932,0.0,1.0
1977-06-07,24.88,24.88,24.5,24.62,44100,0.662649696435458,0.662649696435458,0.652528840943277,0.655724900572387,1655788.88197207,0.0,1.0
1977-06-08,25.12,25.25,24.88,24.88,110100,0.669041815693678,0.672504213625214,0.662649696435458,0.662649696435458,4133840.26995749,0.0,1.0
1977-06-09,25.12,25.25,24.88,25.12,74400,0.669041815693678,0.672504213625214,0.662649696435458,0.669041815693678,2793439.74645628,0.0,1.0
1977-06-10,25.0,25.12,25.0,25.12,52300,0.665845756064568,0.669041815693678,0.665845756064568,0.669041815693678,1963667.99381268,0.0,1.0
1977-06-13,25.12,25.25,25.0,25.0,108000,0.669041815693678,0.672504213625214,0.665845756064568,0.665845756064568,4054993.18033977,0.0,1.0
1977-06-14,25.12,25.38,25.12,25.12,77900,0.669041815693678,0.675966611556749,0.669041815693678,0.669041815693678,2924851.56248581,0.0,1.0
1977-06-15,25.12,25.25,25.12,25.12,55700,0.669041815693678,0.672504213625214,0.669041815693678,0.669041815693678,2091325.18652708,0.0,1.0
1977-06-16,25.12,25.12,25.0,25.12,69000,0.669041815693678,0.669041815693678,0.665845756064568,0.669041815693678,2590690.0874393,0.0,1.0
1977-06-17,25.0,25.5,25.0,25.12,105500,0.665845756064568,0.679162671185859,0.665845756064568,0.669041815693678,3961127.59746153,0.0,1.0
1977-06-20,25.0,25.25,25.0,25.0,43000,0.665845756064568,0.672504213625214,0.665845756064568,0.665845756064568,1614488.02550565,0.0,1.0
1977-06-21,25.0,25.12,24.88,25.0,28600,0.665845756064568,0.669041815693678,0.662649696435458,0.665845756064568,1073822.26812701,0.0,1.0
1977-06-22,24.75,25.0,24.75,25.0,35100,0.659187298503922,0.665845756064568,0.659187298503922,0.665845756064568,1317872.78361043,0.0,1.0
1977-06-23,24.75,25.0,24.62,24.75,33800,0.659187298503922,0.665845756064568,0.655724900572387,0.659187298503922,1269062.68051374,0.0,1.0
1977-06-24,25.0,25.0,24.62,24.75,34600,0.665845756064568,0.665845756064568,0.655724900572387,0.659187298503922,1299099.66703478,0.0,1.0
1977-06-27,24.75,25.0,24.75,25.0,34900,0.659187298503922,0.665845756064568,0.659187298503922,0.665845756064568,1310363.53698017,0.0,1.0
1977-06-28,24.75,25.0,24.62,24.75,23700,0.659187298503922,0.665845756064568,0.655724900572387,0.659187298503922,889845.725685672,0.0,1.0
1977-06-29,24.62,24.88,24.62,24.75,20300,0.655724900572387,0.662649696435458,0.655724900572387,0.659187298503922,762188.532971271,0.0,1.0
1977-06-30,24.75,24.75,24.62,24.62,19500,0.659187298503922,0.659187298503922,0.655724900572387,0.655724900572387,732151.546450236,0.0,1.0
1977-07-01,24.75,24.88,24.62,24.75,32400,0.659187298503922,0.662649696435458,0.655724900572387,0.659187298503922,1216497.95410193,0.0,1.0
1977-07-05,24.75,25.0,24.75,24.75,23000,0.659187298503922,0.665845756064568,0.659187298503922,0.659187298503922,863563.362479766,0.0,1.0
1977-07-06,24.88,24.88,24.75,24.75,34800,0.662649696435458,0.662649696435458,0.659187298503922,0.659187298503922,1306608.91366504,0.0,1.0
1977-07-07,24.5,24.62,24.5,24.62,26000,0.652528840943277,0.655724900572387,0.652528840943277,0.655724900572387,976202.061933647,0.0,1.0
1977-07-08,24.5,24.75,24.25,24.5,51000,0.652528840943277,0.659187298503922,0.645870383382631,0.652528840943277,1914857.890716,0.0,1.0
1977-07-11,24.62,24.62,24.38,24.5,21400,0.655724900572387,0.655724900572387,0.649332781314167,0.652528840943277,803489.389437694,0.0,1.0
1977-07-12,24.88,24.88,24.62,24.62,64400,0.662649696435458,0.662649696435458,0.655724900572387,0.655724900572387,2417977.41494334,0.0,1.0
1977-07-13,25.0,25.12,24.88,24.88,52900,0.665845756064568,0.669041815693678,0.662649696435458,0.662649696435458,1986195.73370346,0.0,1.0
1977-07-15,25.25,25.25,25.0,25.0,55400,0.672504213625214,0.672504213625214,0.665845756064568,0.665845756064568,2080061.31658169,0.0,1.0
1977-07-18,25.75,25.75,25.25,25.25,78700,0.685821128746505,0.685821128746505,0.672504213625214,0.672504213625214,2954888.54900685,0.0,1.0
1977-07-19,25.62,25.88,25.38,25.75,50000,0.682358730814969,0.689283526678041,0.675966611556749,0.685821128746505,1877311.65756471,0.0,1.0
1977-07-20,25.62,25.88,25.5,25.62,75800,0.682358730814969,0.689283526678041,0.679162671185859,0.682358730814969,2846004.4728681,0.0,1.0
1977-07-21,25.62,25.75,25.62,25.62,52300,0.682358730814969,0.685821128746505,0.682358730814969,0.682358730814969,1963667.99381268,0.0,1.0
1977-07-22,26.12,26.12,25.62,25.62,72500,0.695675645936261,0.695675645936261,0.682358730814969,0.682358730814969,2722101.90346882,0.0,1.0
1977-07-25,25.88,26.12,25.88,26.12,82300,0.689283526678041,0.695675645936261,0.689283526678041,0.695675645936261,3090054.98835151,0.0,1.0
1977-07-26,26.0,26.0,25.88,25.88,40500,0.692479586307151,0.692479586307151,0.689283526678041,0.689283526678041,1520622.44262741,0.0,1.0
1977-07-27,25.5,26.0,25.5,26.0,61300,0.679162671185859,0.692479586307151,0.679162671185859,0.692479586307151,2301584.09217433,0.0,1.0
1977-07-28,25.25,25.38,25.12,25.38,38800,0.672504213625214,0.675966611556749,0.669041815693678,0.675966611556749,1456793.84627021,0.0,1.0
1977-07-29,25.75,25.75,25.0,25.25,57800,0.685821128746505,0.685821128746505,0.665845756064568,0.672504213625214,2170172.2761448,0.0,1.0
1977-08-01,25.75,26.12,25.5,25.75,27200,0.685821128746505,0.695675645936261,0.679162671185859,0.685821128746505,1021257.5417152,0.0,1.0
1977-08-02,25.38,25.75,25.38,25.75,27300,0.675966611556749,0.685821128746505,0.675966611556749,0.685821128746505,1025012.16503033,0.0,1.0
1977-08-03,25.62,25.62,24.88,25.38,77900,0.682358730814969,0.682358730814969,0.662649696435458,0.675966611556749,2924851.56248582,0.0,1.0
1977-08-04,26.0,26.0,25.5,25.62,74100,0.692479586307151,0.692479586307151,0.679162671185859,0.682358730814969,2782175.8765109,0.0,1.0
1977-08-05,25.62,25.88,25.38,25.88,133600,0.682358730814969,0.689283526678041,0.675966611556749,0.689283526678041,5016176.7490129,0.0,1.0
1977-08-08,25.88,25.88,25.62,25.62,63500,0.689283526678041,0.689283526678041,0.682358730814969,0.682358730814969,2384185.80510718,0.0,1.0
1977-08-09,25.62,25.62,25.5,25.62,21400,0.682358730814969,0.682358730814969,0.679162671185859,0.682358730814969,803489.389437695,0.0,1.0
1977-08-10,25.38,25.5,25.25,25.5,75200,0.675966611556749,0.679162671185859,0.672504213625214,0.679162671185859,2823476.73297732,0.0,1.0
1977-08-11,25.38,25.5,25.12,25.38,35600,0.675966611556749,0.679162671185859,0.669041815693678,0.675966611556749,1336645.90018607,0.0,1.0
1977-08-12,25.12,25.25,25.12,25.25,27500,0.669041815693678,0.672504213625214,0.669041815693678,0.672504213625214,1032521.41166059,0.0,1.0
1977-08-15,24.75,25.12,24.75,25.12,155700,0.659187298503922,0.669041815693678,0.659187298503922,0.669041815693678,5845948.5016565,0.0,1.0
1977-08-16,24.62,24.75,24.5,24.75,59900,0.655724900572387,0.659187298503922,0.652528840943277,0.659187298503922,2249019.36576252,0.0,1.0
1977-08-17,24.88,24.88,24.5,24.62,35500,0.662649696435458,0.662649696435458,0.652528840943277,0.655724900572387,1332891.27687094,0.0,1.0
1977-08-18,25.0,25.12,24.75,24.88,107400,0.665845756064568,0.669041815693678,0.659187298503922,0.662649696435458,4032465.44044899,0.0,1.0
1977-08-19,25.0,25.12,25.0,25.0,27000,0.665845756064568,0.669041815693678,0.665845756064568,0.665845756064568,1013748.29508494,0.0,1.0
1977-08-22,25.25,25.5,24.75,25.0,69200,0.672504213625214,0.679162671185859,0.659187298503922,0.665845756064568,2598199.33406955,0.0,1.0
1977-08-23,25.25,25.62,25.12,25.25,71400,0.672504213625214,0.682358730814969,0.669041815693678,0.672504213625214,2680801.0470024,0.0,1.0
1977-08-24,25.12,25.25,25.12,25.25,89300,0.669041815693678,0.672504213625214,0.669041815693678,0.672504213625214,3352878.62041057,0.0,1.0
1977-08-25,24.88,25.38,24.88,25.12,37000,0.662649696435458,0.675966611556749,0.662649696435458,0.669041815693678,1389210.62659788,0.0,1.0
1977-08-26,24.62,24.75,24.12,24.75,97100,0.655724900572387,0.659187298503922,0.642407985451095,0.659187298503922,3645739.23899066,0.0,1.0
1977-08-29,25.0,25.0,24.75,24.75,17400,0.665845756064568,0.665845756064568,0.659187298503922,0.659187298503922,653304.456832518,0.0,1.0
1977-08-30,24.62,24.88,24.62,24.88,26100,0.655724900572387,0.662649696435458,0.655724900572387,0.662649696435458,979956.685248777,0.0,1.0
1977-08-31,24.88,24.88,24.38,24.62,20600,0.662649696435458,0.662649696435458,0.649332781314167,0.655724900572387,773452.40291666,0.0,1.0
1977-09-01,24.62,24.88,24.5,24.88,18700,0.655724900572387,0.662649696435458,0.652528840943277,0.662649696435458,702114.5599292,0.0,1.0
1977-09-02,24.75,24.75,24.0,24.62,22500,0.659187298503922,0.659187298503922,0.639211925821985,0.655724900572387,844790.245904119,0.0,1.0
1977-09-06,24.88,24.88,24.5,24.75,29800,0.662649696435458,0.662649696435458,0.652528840943277,0.659187298503922,1118877.74790857,0.0,1.0
1977-09-07,24.75,24.88,24.62,24.88,66500,0.659187298503922,0.662649696435458,0.655724900572387,0.662649696435458,2496824.50456106,0.0,1.0
1977-09-08,24.75,24.88,24.62,24.75,27200,0.659187298503922,0.662649696435458,0.655724900572387,0.659187298503922,1021257.5417152,0.0,1.0
1977-09-09,24.62,24.62,24.5,24.62,60800,0.655724900572387,0.655724900572387,0.652528840943277,0.655724900572387,2282810.97559868,0.0,1.0
1977-09-12,24.75,24.75,24.25,24.62,76200,0.659187298503922,0.659187298503922,0.645870383382631,0.655724900572387,2861022.96612862,0.0,1.0
1977-09-13,24.62,24.75,24.5,24.75,29600,0.655724900572387,0.659187298503922,0.652528840943277,0.659187298503922,1111368.50127831,0.0,1.0
1977-09-14,24.25,24.62,24.25,24.62,54600,0.645870383382631,0.655724900572387,0.645870383382631,0.655724900572387,2050024.33006066,0.0,1.0
1977-09-15,24.12,24.38,24.12,24.25,45600,0.642407985451095,0.649332781314167,0.642407985451095,0.645870383382631,1712108.23169901,0.0,1.0
1977-09-16,23.88,24.25,23.88,24.12,97500,0.636015866192875,0.645870383382631,0.636015866192875,0.642407985451095,3660757.73225118,0.0,1.0
1977-09-19,23.75,23.88,23.62,23.88,78100,0.63255346826134,0.636015866192875,0.629091070329804,0.636015866192875,2932360.80911607,0.0,1.0
1977-09-20,23.62,23.62,23.38,23.62,123900,0.629091070329804,0.629091070329804,0.622698951071584,0.629091070329804,4651978.28744534,0.0,1.0
1977-09-21,23.25,23.88,23.25,23.62,141400,0.619236553140048,0.636015866192875,0.619236553140048,0.629091070329804,5309037.36759299,0.0,1.0
1977-09-22,23.25,23.62,23.25,23.25,105400,0.619236553140048,0.629091070329804,0.619236553140048,0.619236553140048,3957372.9741464,0.0,1.0
1977-09-23,23.0,23.38,23.0,23.25,228300,0.612578095579402,0.622698951071584,0.612578095579402,0.619236553140048,8571805.02844046,0.0,1.0
1977-09-26,23.0,23.12,23.0,23.0,88100,0.612578095579402,0.615774155208512,0.612578095579402,0.612578095579402,3307823.14062902,0.0,1.0
1977-09-27,23.25,23.25,22.88,23.0,64700,0.619236553140048,0.619236553140048,0.609382035950292,0.612578095579402,2429241.28488873,0.0,1.0
1977-09-28,23.5,23.5,23.38,23.38,33300,0.625895010700694,0.625895010700694,0.622698951071584,0.622698951071584,1250289.5639381,0.0,1.0
1977-09-29,24.0,24.12,23.5,23.5,48300,0.639211925821985,0.642407985451095,0.625895010700694,0.625895010700694,1813483.06120751,0.0,1.0
1977-09-30,24.38,24.38,24.0,24.0,35400,0.649332781314167,0.649332781314167,0.639211925821985,0.639211925821985,1329136.65355581,0.0,1.0
1977-10-03,24.38,24.38,24.0,24.38,63400,0.649332781314167,0.649332781314167,0.639211925821985,0.649332781314167,2380431.18179205,0.0,1.0
1977-10-04,24.0,24.38,24.0,24.38,134300,0.639211925821985,0.649332781314167,0.639211925821985,0.649332781314167,5042459.11221881,0.0,1.0
1977-10-05,24.0,24.0,23.5,24.0,48500,0.639211925821985,0.639211925821985,0.625895010700694,0.639211925821985,1820992.30783777,0.0,1.0
1977-10-06,24.12,24.12,23.88,24.0,72800,0.642407985451095,0.642407985451095,0.636015866192875,0.639211925821985,2733365.77341422,0.0,1.0
1977-10-07,24.25,24.25,24.12,24.12,23900,0.645870383382631,0.645870383382631,0.642407985451095,0.642407985451095,897354.97231593,0.0,1.0
1977-10-10,24.25,24.25,24.12,24.25,9900,0.645870383382631,0.645870383382631,0.642407985451095,0.645870383382631,371707.708197812,0.0,1.0
1977-10-11,23.5,24.12,23.38,24.12,62200,0.625895010700694,0.642407985451095,0.622698951071584,0.642407985451095,2335375.7020105,0.0,1.0
1977-10-12,22.88,23.25,22.88,23.25,46600,0.609382035950292,0.619236553140048,0.609382035950292,0.619236553140048,1749654.46485031,0.0,1.0
1977-10-13,23.12,23.12,22.75,22.88,47600,0.615774155208512,0.615774155208512,0.605919638018757,0.609382035950292,1787200.6980016,0.0,1.0
1977-10-14,22.88,23.12,22.75,23.12,53700,0.609382035950292,0.615774155208512,0.605919638018757,0.615774155208512,2016232.7202245,0.0,1.0
1977-10-17,23.12,23.12,22.75,22.88,24400,0.615774155208512,0.615774155208512,0.605919638018757,0.609382035950292,916128.088891578,0.0,1.0
1977-10-18,23.12,23.38,23.0,23.12,49100,0.615774155208512,0.622698951071584,0.612578095579402,0.615774155208512,1843520.04772854,0.0,1.0
1977-10-19,22.75,23.0,22.75,23.0,35000,0.605919638018757,0.612578095579402,0.605919638018757,0.612578095579402,1314118.16029529,0.0,1.0
1977-10-20,22.5,22.62,22.38,22.62,88600,0.599261180458111,0.602457240087221,0.596065120829001,0.602457240087221,3326596.25720466,0.0,1.0
1977-10-21,21.88,22.5,21.88,22.5,48400,0.58274820570771,0.599261180458111,0.58274820570771,0.599261180458111,1817237.68452264,0.0,1.0
1977-10-24,21.75,22.12,21.62,21.88,28400,0.579285807776174,0.58914032496593,0.575823409844638,0.58274820570771,1066313.02149675,0.0,1.0
1977-10-25,20.88,21.38,20.38,21.38,81300,0.556114375465127,0.569431290586419,0.542797460343836,0.569431290586419,3052508.75520022,0.0,1.0
1977-10-26,22.0,22.0,20.88,20.88,69400,0.58594426533682,0.58594426533682,0.556114375465127,0.556114375465127,2605708.58069981,0.0,1.0
1977-10-27,21.75,22.0,21.38,22.0,62200,0.579285807776174,0.58594426533682,0.569431290586419,0.58594426533682,2335375.7020105,0.0,1.0
1977-10-28,21.75,22.0,21.75,21.75,46100,0.579285807776174,0.58594426533682,0.579285807776174,0.579285807776174,1730881.34827466,0.0,1.0
1977-10-31,21.75,21.88,21.62,21.75,43200,0.579285807776174,0.58274820570771,0.575823409844638,0.579285807776174,1621997.27213591,0.0,1.0
1977-11-01,21.5,21.62,21.38,21.62,31600,0.572627350215528,0.575823409844638,0.569431290586419,0.575823409844638,1186460.9675809,0.0,1.0
1977-11-02,21.5,21.62,21.38,21.5,74300,0.572627350215528,0.575823409844638,0.569431290586419,0.572627350215528,2789685.12314116,0.0,1.0
1977-11-03,21.88,22.0,21.62,21.62,55300,0.58274820570771,0.58594426533682,0.575823409844638,0.575823409844638,2076306.69326657,0.0,1.0
1977-11-04,22.12,22.38,21.88,21.88,29500,0.58914032496593,0.596065120829001,0.58274820570771,0.58274820570771,1107613.87796318,0.0,1.0
1977-11-07,22.88,22.88,22.25,22.25,52700,0.609382035950292,0.609382035950292,0.592602722897465,0.592602722897465,1978686.4870732,0.0,1.0
1977-11-08,22.75,22.88,22.5,22.88,23100,0.605919638018757,0.609382035950292,0.599261180458111,0.609382035950292,867317.985794895,0.0,1.0
1977-11-09,22.75,23.0,22.5,22.75,55300,0.605919638018757,0.612578095579402,0.599261180458111,0.605919638018757,2076306.69326657,0.0,1.0
1977-11-10,23.12,23.5,22.88,22.88,77100,0.615774155208512,0.625895010700694,0.609382035950292,0.609382035950292,2894814.57596478,0.0,1.0
1977-11-11,23.62,23.75,23.25,23.25,34700,0.629091070329804,0.63255346826134,0.619236553140048,0.619236553140048,1302854.29034991,0.0,1.0
1977-11-14,23.0,23.62,23.0,23.62,52500,0.612578095579402,0.629091070329804,0.612578095579402,0.629091070329804,1971177.24044294,0.0,1.0
1977-11-15,24.0,24.0,23.0,23.0,48900,0.639211925821985,0.639211925821985,0.612578095579402,0.612578095579402,1836010.80109828,0.0,1.0
1977-11-16,23.38,24.12,23.38,24.0,86300,0.622698951071584,0.642407985451095,0.622698951071584,0.639211925821985,3240239.92095668,0.0,1.0
1977-11-17,23.38,23.62,23.12,23.38,73600,0.622698951071584,0.629091070329804,0.615774155208512,0.622698951071584,2763402.75993525,0.0,1.0
1977-11-18,23.38,23.62,23.38,23.38,20800,0.622698951071584,0.629091070329804,0.622698951071584,0.622698951071584,780961.649546918,0.0,1.0
1977-11-21,23.38,23.5,23.25,23.38,28900,0.622698951071584,0.625895010700694,0.619236553140048,0.622698951071584,1085086.1380724,0.0,1.0
1977-11-22,23.38,23.62,23.25,23.38,31800,0.622698951071584,0.629091070329804,0.619236553140048,0.622698951071584,1193970.21421115,0.0,1.0
1977-11-23,23.75,23.75,23.38,23.38,37200,0.63255346826134,0.63255346826134,0.622698951071584,0.622698951071584,1396719.87322814,0.0,1.0
1977-11-25,24.25,24.25,23.62,23.75,23300,0.645870383382631,0.645870383382631,0.629091070329804,0.63255346826134,874827.232425154,0.0,1.0
1977-11-28,23.88,24.12,23.62,24.12,74900,0.636015866192875,0.642407985451095,0.629091070329804,0.642407985451095,2812212.86303193,0.0,1.0
1977-11-29,23.5,23.75,23.5,23.75,27600,0.625895010700694,0.63255346826134,0.625895010700694,0.63255346826134,1036276.03497572,0.0,1.0
1977-11-30,23.62,23.62,23.38,23.5,17000,0.629091070329804,0.629091070329804,0.622698951071584,0.625895010700694,638285.963572,0.0,1.0
1977-12-01,23.38,23.75,23.38,23.62,67200,0.622698951071584,0.63255346826134,0.622698951071584,0.629091070329804,2523106.86776697,0.0,1.0
1977-12-02,23.0,23.25,22.88,23.25,29500,0.612578095579402,0.619236553140048,0.609382035950292,0.619236553140048,1107613.87796318,0.0,1.0
1977-12-05,23.0,23.0,22.75,23.0,50300,0.612578095579402,0.612578095579402,0.605919638018757,0.612578095579402,1888575.5275101,0.0,1.0
1977-12-06,22.25,22.75,22.12,22.75,31300,0.592602722897465,0.605919638018757,0.58914032496593,0.605919638018757,1175197.09763551,0.0,1.0
1977-12-07,22.25,22.62,22.12,22.25,46300,0.592602722897465,0.602457240087221,0.58914032496593,0.592602722897465,1738390.59490492,0.0,1.0
1977-12-08,22.5,22.75,22.25,22.25,30500,0.599261180458111,0.605919638018757,0.592602722897465,0.592602722897465,1145160.11111447,0.0,1.0
1977-12-09,22.5,22.88,22.5,22.5,25200,0.599261180458111,0.609382035950292,0.599261180458111,0.599261180458111,946165.075412613,0.0,1.0
1977-12-12,22.12,22.75,22.12,22.5,71600,0.58914032496593,0.605919638018757,0.58914032496593,0.599261180458111,2688310.29363266,0.0,1.0
1977-12-13,22.0,22.12,21.88,22.12,38700,0.58594426533682,0.58914032496593,0.58274820570771,0.58914032496593,1453039.22295508,0.0,1.0
1977-12-14,22.38,22.38,21.75,22.0,35200,0.596065120829001,0.596065120829001,0.579285807776174,0.58594426533682,1321627.40692555,0.0,1.0
1977-12-15,22.0,22.38,22.0,22.38,82900,0.58594426533682,0.596065120829001,0.58594426533682,0.596065120829001,3112582.72824228,0.0,1.0
1977-12-16,21.88,22.12,21.88,22.0,37600,0.58274820570771,0.58914032496593,0.58274820570771,0.58594426533682,1411738.36648866,0.0,1.0
1977-12-19,21.75,22.0,21.75,21.88,68500,0.579285807776174,0.58594426533682,0.579285807776174,0.58274820570771,2571916.97086365,0.0,1.0
1977-12-20,21.25,21.75,21.12,21.75,92500,0.565968892654883,0.579285807776174,0.562506494723347,0.579285807776174,3473026.56649471,0.0,1.0
1977-12-21,21.5,21.62,21.25,21.25,58500,0.572627350215528,0.575823409844638,0.565968892654883,0.565968892654883,2196454.63935071,0.0,1.0
1977-12-22,21.25,21.5,20.88,21.5,69300,0.565968892654883,0.572627350215528,0.556114375465127,0.572627350215528,2601953.95738468,0.0,1.0
1977-12-23,21.38,21.5,21.38,21.38,35200,0.569431290586419,0.572627350215528,0.569431290586419,0.569431290586419,1321627.40692555,0.0,1.0
1977-12-27,21.62,21.62,21.38,21.38,36400,0.575823409844638,0.575823409844638,0.569431290586419,0.569431290586419,1366682.88670711,0.0,1.0
1977-12-28,21.62,21.62,21.38,21.62,26400,0.575823409844638,0.575823409844638,0.569431290586419,0.575823409844638,991220.555194166,0.0,1.0
1977-12-29,21.75,21.88,21.38,21.62,26300,0.579285807776174,0.58274820570771,0.569431290586419,0.575823409844638,987465.931879036,0.0,1.0
1977-12-30,21.62,21.88,21.62,21.75,47300,0.575823409844638,0.58274820570771,0.575823409844638,0.579285807776174,1775936.82805621,0.0,1.0
1978-01-03,21.25,21.62,21.25,21.62,35700,0.565968892654883,0.575823409844638,0.565968892654883,0.575823409844638,1340400.5235012,0.0,1.0
1978-01-04,21.5,21.5,21.0,21.25,42900,0.572627350215528,0.572627350215528,0.559310435094237,0.565968892654883,1610733.40219052,0.0,1.0
1978-01-05,21.12,21.75,21.12,21.5,47700,0.562506494723347,0.579285807776174,0.562506494723347,0.572627350215528,1790955.32131673,0.0,1.0
1978-01-06,20.88,21.12,20.88,21.12,47600,0.556114375465127,0.562506494723347,0.556114375465127,0.562506494723347,1787200.6980016,0.0,1.0
1978-01-09,21.0,21.0,20.62,20.88,45800,0.559310435094237,0.559310435094237,0.549189579602056,0.556114375465127,1719617.47832927,0.0,1.0
1978-01-10,20.25,20.75,20.25,20.75,108600,0.5393350624123,0.552651977533591,0.5393350624123,0.552651977533591,4077520.92023055,0.0,1.0
1978-01-11,19.88,20.25,19.88,20.25,77000,0.529480545222544,0.5393350624123,0.529480545222544,0.5393350624123,2891059.95264965,0.0,1.0
1978-01-12,20.12,20.38,19.88,19.88,45900,0.535872664480764,0.542797460343836,0.529480545222544,0.529480545222544,1723372.1016444,0.0,1.0
1978-01-13,20.12,20.25,19.88,20.12,49200,0.535872664480764,0.5393350624123,0.529480545222544,0.535872664480764,1847274.67104367,0.0,1.0
1978-01-16,20.12,20.25,19.75,20.12,38400,0.535872664480764,0.5393350624123,0.526018147291009,0.535872664480764,1441775.3530097,0.0,1.0
1978-01-17,20.5,20.5,20.25,20.25,52200,0.545993519972946,0.545993519972946,0.5393350624123,0.5393350624123,1959913.37049755,0.0,1.0
1978-01-18,21.12,21.12,20.62,20.62,31800,0.562506494723347,0.562506494723347,0.549189579602056,0.549189579602056,1193970.21421115,0.0,1.0
1978-01-19,20.62,21.0,20.62,21.0,25700,0.549189579602056,0.559310435094237,0.549189579602056,0.559310435094237,964938.191988259,0.0,1.0
1978-01-20,20.62,20.75,20.25,20.62,12900,0.549189579602056,0.552651977533591,0.5393350624123,0.549189579602056,484346.407651694,0.0,1.0
1978-01-23,20.5,21.62,20.38,20.62,18000,0.545993519972946,0.575823409844638,0.542797460343836,0.549189579602056,675832.196723294,0.0,1.0
1978-01-24,20.62,20.75,20.38,20.5,21300,0.549189579602056,0.552651977533591,0.542797460343836,0.545993519972946,799734.766122565,0.0,1.0
1978-01-25,20.12,20.62,20.0,20.62,101500,0.535872664480764,0.549189579602056,0.532676604851654,0.549189579602056,3810942.66485636,0.0,1.0
1978-01-26,19.75,20.12,19.75,20.12,90400,0.526018147291009,0.535872664480764,0.526018147291009,0.535872664480764,3394179.47687699,0.0,1.0
1978-01-27,19.75,19.88,19.5,19.75,81300,0.526018147291009,0.529480545222544,0.519359689730363,0.526018147291009,3052508.75520021,0.0,1.0
1978-01-30,19.75,19.88,19.75,19.75,19100,0.526018147291009,0.529480545222544,0.526018147291009,0.526018147291009,717133.053189718,0.0,1.0
1978-01-31,19.88,20.12,19.88,19.88,76900,0.529480545222544,0.535872664480764,0.529480545222544,0.529480545222544,2887305.32933452,0.0,1.0
1978-02-01,20.0,20.0,19.75,19.88,37300,0.532676604851654,0.532676604851654,0.526018147291009,0.529480545222544,1400474.49654327,0.0,1.0
1978-02-02,20.0,20.12,19.88,20.0,42100,0.532676604851654,0.535872664480764,0.529480545222544,0.532676604851654,1580696.41566948,0.0,1.0
1978-02-03,19.75,20.0,19.75,20.0,20100,0.526018147291009,0.532676604851654,0.526018147291009,0.532676604851654,754679.286341012,0.0,1.0
1978-02-06,19.38,19.88,19.12,19.75,56900,0.516163630101253,0.529480545222544,0.509238834238182,0.526018147291009,2136380.66630864,0.0,1.0
1978-02-07,19.25,19.5,19.0,19.38,140000,0.512701232169717,0.519359689730363,0.506042774609072,0.516163630101253,5256472.64118118,0.0,1.0
1978-02-08,19.75,19.75,19.5,19.5,48800,0.526018147291009,0.526018147291009,0.519359689730363,0.519359689730363,1832256.17778315,0.0,1.0
1978-02-09,19.75,19.88,19.62,19.75,82300,0.526018147291009,0.529480545222544,0.522555749359473,0.526018147291009,3090054.98835151,0.0,1.0
1978-02-10,19.75,19.88,19.75,19.75,28500,0.526018147291009,0.529480545222544,0.526018147291009,0.526018147291009,1070067.64481188,0.0,1.0
1978-02-13,19.62,19.75,19.62,19.75,22700,0.522555749359473,0.526018147291009,0.522555749359473,0.526018147291009,852299.492534377,0.0,1.0
1978-02-14,19.75,19.75,19.5,19.62,32100,0.526018147291009,0.526018147291009,0.519359689730363,0.522555749359473,1205234.08415654,0.0,1.0
1978-02-15,19.62,19.88,19.5,19.75,135900,0.522555749359473,0.529480545222544,0.519359689730363,0.526018147291009,5102533.08526087,0.0,1.0
1978-02-16,19.5,19.75,19.5,19.62,55200,0.519359689730363,0.526018147291009,0.519359689730363,0.522555749359473,2072552.06995144,0.0,1.0
1978-02-17,20.0,20.0,19.62,19.62,36900,0.532676604851654,0.532676604851654,0.522555749359473,0.522555749359473,1385456.00328276,0.0,1.0
1978-02-21,19.75,20.0,19.75,20.0,16100,0.526018147291009,0.532676604851654,0.526018147291009,0.532676604851654,604494.353735835,0.0,1.0
1978-02-22,19.88,20.0,19.88,19.88,15100,0.529480545222544,0.532676604851654,0.529480545222544,0.529480545222544,566948.120584542,0.0,1.0
1978-02-23,19.75,20.0,19.62,19.88,14100,0.526018147291009,0.532676604851654,0.522555749359473,0.529480545222544,529401.887433247,0.0,1.0
1978-02-24,20.12,20.25,20.0,20.0,54400,0.535872664480764,0.5393350624123,0.532676604851654,0.532676604851654,2042515.0834304,0.0,1.0
1978-02-27,20.25,20.38,20.0,20.12,23800,0.5393350624123,0.542797460343836,0.532676604851654,0.535872664480764,893600.349000801,0.0,1.0
1978-02-28,19.62,20.12,19.62,20.12,52800,0.522555749359473,0.535872664480764,0.522555749359473,0.535872664480764,1982441.11038833,0.0,1.0
1978-03-01,20.0,20.0,19.62,19.62,33300,0.532676604851654,0.532676604851654,0.522555749359473,0.522555749359473,1250289.5639381,0.0,1.0
1978-03-02,19.75,19.88,19.62,19.88,60700,0.526018147291009,0.529480545222544,0.522555749359473,0.529480545222544,2279056.35228355,0.0,1.0
1978-03-03,19.62,19.62,19.38,19.62,113100,0.522555749359473,0.522555749359473,0.516163630101253,0.522555749359473,4246478.96941137,0.0,1.0
1978-03-06,19.5,19.5,19.25,19.5,85500,0.519359689730363,0.519359689730363,0.512701232169717,0.519359689730363,3210202.93443565,0.0,1.0
1978-03-07,19.5,19.5,19.38,19.5,20000,0.519359689730363,0.519359689730363,0.516163630101253,0.519359689730363,750924.663025883,0.0,1.0
1978-03-08,19.5,19.62,19.38,19.5,64300,0.519359689730363,0.522555749359473,0.516163630101253,0.519359689730363,2414222.79162821,0.0,1.0
1978-03-09,19.75,19.75,19.38,19.5,48400,0.526018147291009,0.526018147291009,0.516163630101253,0.519359689730363,1817237.68452264,0.0,1.0
1978-03-10,19.75,20.12,19.75,19.75,19700,0.526018147291009,0.535872664480764,0.526018147291009,0.526018147291009,739660.793080494,0.0,1.0
1978-03-13,20.0,20.0,19.88,19.88,37700,0.532676604851654,0.532676604851654,0.529480545222544,0.529480545222544,1415492.98980379,0.0,1.0
1978-03-14,20.0,20.0,19.75,20.0,41100,0.532676604851654,0.532676604851654,0.526018147291009,0.532676604851654,1543150.18251819,0.0,1.0
1978-03-15,20.12,20.25,19.88,20.0,73300,0.535872664480764,0.5393350624123,0.529480545222544,0.532676604851654,2752138.88998986,0.0,1.0
1978-03-16,20.25,20.25,20.0,20.12,72900,0.5393350624123,0.5393350624123,0.532676604851654,0.535872664480764,2737120.39672934,0.0,1.0
1978-03-17,20.25,20.25,20.0,20.25,57800,0.5393350624123,0.5393350624123,0.532676604851654,0.5393350624123,2170172.2761448,0.0,1.0
1978-03-20,20.5,20.5,20.25,20.25,182300,0.545993519972946,0.545993519972946,0.5393350624123,0.5393350624123,6844678.30348092,0.0,1.0
1978-03-21,20.38,20.62,20.25,20.5,59100,0.542797460343836,0.549189579602056,0.5393350624123,0.545993519972946,2218982.37924148,0.0,1.0
1978-03-22,20.25,20.5,20.25,20.38,32400,0.5393350624123,0.545993519972946,0.5393350624123,0.542797460343836,1216497.95410193,0.0,1.0
1978-03-23,20.25,20.38,20.0,20.25,19700,0.5393350624123,0.542797460343836,0.532676604851654,0.5393350624123,739660.793080495,0.0,1.0
1978-03-27,19.75,20.25,19.75,20.25,29200,0.526018147291009,0.5393350624123,0.526018147291009,0.5393350624123,1096350.00801779,0.0,1.0
1978-03-28,20.0,20.0,19.75,19.75,15200,0.532676604851654,0.532676604851654,0.526018147291009,0.526018147291009,570702.743899671,0.0,1.0
1978-03-29,20.0,20.0,19.75,20.0,38100,0.532676604851654,0.532676604851654,0.526018147291009,0.532676604851654,1430511.48306431,0.0,1.0
1978-03-30,19.62,19.88,19.62,19.88,59200,0.522555749359473,0.529480545222544,0.522555749359473,0.529480545222544,2222737.00255661,0.0,1.0
1978-03-31,20.25,20.25,19.62,19.62,76200,0.5393350624123,0.5393350624123,0.522555749359473,0.522555749359473,2861022.96612861,0.0,1.0
1978-04-03,19.88,20.0,19.88,20.0,15500,0.529480545222544,0.532676604851654,0.529480545222544,0.532676604851654,581966.61384506,0.0,1.0
1978-04-04,20.12,20.12,19.88,19.88,15200,0.535872664480764,0.535872664480764,0.529480545222544,0.529480545222544,570702.743899671,0.0,1.0
1978-04-05,20.38,20.38,20.0,20.12,79800,0.542797460343836,0.542797460343836,0.532676604851654,0.535872664480764,2996189.40547327,0.0,1.0
1978-04-06,20.38,20.5,20.25,20.38,54800,0.542797460343836,0.545993519972946,0.5393350624123,0.542797460343836,2057533.57669092,0.0,1.0
1978-04-07,20.12,20.5,20.12,20.38,179500,0.535872664480764,0.545993519972946,0.535872664480764,0.542797460343836,6739548.8506573,0.0,1.0
1978-04-10,20.25,20.25,20.0,20.12,66600,0.5393350624123,0.5393350624123,0.532676604851654,0.535872664480764,2500579.12787619,0.0,1.0
1978-04-11,20.0,20.25,20.0,20.25,73700,0.532676604851654,0.5393350624123,0.532676604851654,0.5393350624123,2767157.38325038,0.0,1.0
1978-04-12,20.25,20.25,20.0,20.0,58400,0.5393350624123,0.5393350624123,0.532676604851654,0.532676604851654,2192700.01603558,0.0,1.0
1978-04-13,20.25,20.38,20.12,20.25,42800,0.5393350624123,0.542797460343836,0.535872664480764,0.5393350624123,1606978.77887539,0.0,1.0
1978-04-14,20.75,20.88,20.25,20.25,293500,0.552651977533591,0.556114375465127,0.5393350624123,0.5393350624123,11019819.4299048,0.0,1.0
1978-04-17,21.25,21.62,21.0,21.0,144300,0.565968892654883,0.575823409844638,0.559310435094237,0.559310435094237,5417921.44373174,0.0,1.0
1978-04-18,21.25,21.38,20.88,21.25,130900,0.565968892654883,0.569431290586419,0.556114375465127,0.565968892654883,4914801.9195044,0.0,1.0
1978-04-19,20.88,21.25,20.75,21.25,101900,0.556114375465127,0.565968892654883,0.552651977533591,0.565968892654883,3825961.15811687,0.0,1.0
1978-04-20,21.25,21.62,21.0,21.0,41400,0.565968892654883,0.575823409844638,0.559310435094237,0.559310435094237,1554414.05246358,0.0,1.0
1978-04-21,20.62,21.12,20.62,21.12,54300,0.549189579602056,0.562506494723347,0.549189579602056,0.562506494723347,2038760.46011527,0.0,1.0
1978-04-24,20.75,21.12,20.62,20.62,40500,0.552651977533591,0.562506494723347,0.549189579602056,0.549189579602056,1520622.44262741,0.0,1.0
1978-04-25,21.62,21.75,21.38,21.38,83900,0.575823409844638,0.579285807776174,0.569431290586419,0.569431290586419,3150128.96139358,0.0,1.0
1978-04-26,21.12,21.38,21.0,21.38,162900,0.562506494723347,0.569431290586419,0.559310435094237,0.569431290586419,6116281.38034582,0.0,1.0
1978-04-27,20.88,21.25,20.75,21.12,198200,0.556114375465127,0.565968892654883,0.552651977533591,0.562506494723347,7441663.4105865,0.0,1.0
1978-04-28,20.75,20.88,20.62,20.88,43000,0.552651977533591,0.556114375465127,0.549189579602056,0.556114375465127,1614488.02550565,0.0,1.0
1978-05-01,20.5,20.75,20.38,20.75,88900,0.545993519972946,0.552651977533591,0.542797460343836,0.552651977533591,3337860.12715005,0.0,1.0
1978-05-02,20.5,20.62,20.0,20.5,213600,0.545993519972946,0.549189579602056,0.532676604851654,0.545993519972946,8019875.40111643,0.0,1.0
1978-05-03,20.12,20.75,20.12,20.5,244000,0.535872664480764,0.552651977533591,0.535872664480764,0.545993519972946,9161280.88891578,0.0,1.0
1978-05-04,20.5,20.5,20.0,20.12,93200,0.545993519972946,0.545993519972946,0.532676604851654,0.535872664480764,3499308.92970061,0.0,1.0
1978-05-05,20.62,21.0,20.38,20.5,102200,0.549189579602056,0.559310435094237,0.542797460343836,0.545993519972946,3837225.02806226,0.0,1.0
1978-05-08,20.12,20.88,20.0,20.62,81600,0.535872664480764,0.556114375465127,0.532676604851654,0.549189579602056,3063772.6251456,0.0,1.0
1978-05-09,20.25,20.38,20.12,20.12,29700,0.5393350624123,0.542797460343836,0.535872664480764,0.535872664480764,1115123.12459344,0.0,1.0
1978-05-10,20.62,20.62,20.0,20.25,66600,0.549189579602056,0.549189579602056,0.532676604851654,0.5393350624123,2500579.12787619,0.0,1.0
1978-05-11,21.12,21.12,20.75,20.75,88300,0.562506494723347,0.562506494723347,0.552651977533591,0.552651977533591,3315332.38725927,0.0,1.0
1978-05-12,21.0,21.38,20.88,21.12,71200,0.559310435094237,0.569431290586419,0.556114375465127,0.562506494723347,2673291.80037214,0.0,1.0
1978-05-15,21.5,21.62,21.0,21.0,103300,0.572627350215528,0.575823409844638,0.559310435094237,0.559310435094237,3878525.88452869,0.0,1.0
1978-05-16,21.88,22.25,21.62,21.62,257400,0.58274820570771,0.592602722897465,0.575823409844638,0.575823409844638,9664400.41314311,0.0,1.0
1978-05-17,22.75,22.88,22.0,22.0,117900,0.605919638018757,0.609382035950292,0.58594426533682,0.58594426533682,4426700.88853758,0.0,1.0
1978-05-18,22.5,22.75,22.12,22.75,223100,0.599261180458111,0.605919638018757,0.58914032496593,0.605919638018757,8376564.61605373,0.0,1.0
1978-05-19,21.75,22.12,21.62,22.12,99500,0.579285807776174,0.58914032496593,0.575823409844638,0.58914032496593,3735850.19855377,0.0,1.0
1978-05-22,22.12,22.12,21.75,21.75,42400,0.58914032496593,0.58914032496593,0.579285807776174,0.579285807776174,1591960.28561487,0.0,1.0
1978-05-23,22.0,22.12,21.88,22.12,120700,0.58594426533682,0.58914032496593,0.58274820570771,0.58914032496593,4531830.3413612,0.0,1.0
1978-05-24,21.38,21.88,21.25,21.88,61400,0.569431290586419,0.58274820570771,0.565968892654883,0.58274820570771,2305338.71548946,0.0,1.0
1978-05-25,21.38,21.75,21.25,21.38,41600,0.569431290586419,0.579285807776174,0.565968892654883,0.569431290586419,1561923.29909384,0.0,1.0
1978-05-26,21.38,21.5,21.25,21.38,29400,0.569431290586419,0.572627350215528,0.565968892654883,0.569431290586419,1103859.25464805,0.0,1.0
1978-05-30,21.38,21.5,21.12,21.38,35400,0.569431290586419,0.572627350215528,0.562506494723347,0.569431290586419,1329136.65355581,0.0,1.0
1978-05-31,21.5,21.62,21.38,21.38,29800,0.572627350215528,0.575823409844638,0.569431290586419,0.569431290586419,1118877.74790857,0.0,1.0
1978-06-01,21.25,21.62,21.25,21.5,60000,0.565968892654883,0.575823409844638,0.565968892654883,0.572627350215528,2252773.98907765,0.0,1.0
1978-06-02,21.5,21.62,21.0,21.25,83100,0.572627350215528,0.575823409844638,0.559310435094237,0.565968892654883,3120091.97487255,0.0,1.0
1978-06-05,21.88,22.0,21.62,21.62,102200,0.58274820570771,0.58594426533682,0.575823409844638,0.575823409844638,3837225.02806226,0.0,1.0
1978-06-06,22.5,22.75,22.25,22.25,101200,0.599261180458111,0.605919638018757,0.592602722897465,0.592602722897465,3799678.79491097,0.0,1.0
1978-06-07,22.5,22.62,22.25,22.5,63900,0.599261180458111,0.602457240087221,0.592602722897465,0.599261180458111,2399204.2983677,0.0,1.0
1978-06-08,22.88,23.25,22.38,22.5,92300,0.609382035950292,0.619236553140048,0.596065120829001,0.599261180458111,3465517.31986445,0.0,1.0
1978-06-09,22.88,23.12,22.88,22.88,34800,0.609382035950292,0.615774155208512,0.609382035950292,0.609382035950292,1306608.91366504,0.0,1.0
1978-06-12,22.62,23.12,22.62,22.88,55100,0.602457240087221,0.615774155208512,0.602457240087221,0.609382035950292,2068797.44663631,0.0,1.0
1978-06-13,22.25,22.5,21.88,22.5,36500,0.592602722897465,0.599261180458111,0.58274820570771,0.599261180458111,1370437.51002224,0.0,1.0
1978-06-14,22.0,22.5,21.88,22.25,105900,0.58594426533682,0.599261180458111,0.58274820570771,0.592602722897465,3976146.09072205,0.0,1.0
1978-06-15,21.75,21.88,21.38,21.88,109700,0.579285807776174,0.58274820570771,0.569431290586419,0.58274820570771,4118821.77669697,0.0,1.0
1978-06-16,21.5,21.62,21.38,21.62,50400,0.572627350215528,0.575823409844638,0.569431290586419,0.575823409844638,1892330.15082523,0.0,1.0
1978-06-19,21.5,21.5,21.0,21.5,96400,0.572627350215528,0.572627350215528,0.559310435094237,0.572627350215528,3619456.87578476,0.0,1.0
1978-06-20,21.5,21.75,21.38,21.5,46200,0.572627350215528,0.579285807776174,0.569431290586419,0.572627350215528,1734635.97158979,0.0,1.0
1978-06-21,21.0,21.12,20.62,21.12,64000,0.559310435094237,0.562506494723347,0.549189579602056,0.562506494723347,2402958.92168283,0.0,1.0
1978-06-22,21.25,21.25,20.75,21.0,51200,0.565968892654883,0.565968892654883,0.552651977533591,0.559310435094237,1922367.13734626,0.0,1.0
1978-06-23,21.25,21.38,21.0,21.25,88100,0.565968892654883,0.569431290586419,0.559310435094237,0.565968892654883,3307823.14062901,0.0,1.0
1978-06-26,20.62,21.12,20.62,21.12,106800,0.549189579602056,0.562506494723347,0.549189579602056,0.562506494723347,4009937.70055821,0.0,1.0
1978-06-27,21.0,21.0,20.62,20.62,131800,0.559310435094237,0.559310435094237,0.549189579602056,0.549189579602056,4948593.52934057,0.0,1.0
1978-06-28,21.12,21.25,20.62,21.0,32600,0.562506494723347,0.565968892654883,0.549189579602056,0.559310435094237,1224007.20073219,0.0,1.0
1978-06-29,21.0,21.0,20.62,21.0,52400,0.559310435094237,0.559310435094237,0.549189579602056,0.559310435094237,1967422.61712781,0.0,1.0
1978-06-30,20.88,20.88,20.5,20.88,35300,0.556114375465127,0.556114375465127,0.545993519972946,0.556114375465127,1325382.03024068,0.0,1.0
1978-07-03,20.38,20.75,20.25,20.75,82200,0.542797460343836,0.552651977533591,0.5393350624123,0.552651977533591,3086300.36503638,0.0,1.0
1978-07-05,20.25,20.25,20.0,20.25,34200,0.5393350624123,0.5393350624123,0.532676604851654,0.5393350624123,1284081.17377426,0.0,1.0
1978-07-06,20.12,20.5,20.12,20.25,45900,0.535872664480764,0.545993519972946,0.535872664480764,0.5393350624123,1723372.1016444,0.0,1.0
1978-07-07,20.25,20.25,20.12,20.12,47300,0.5393350624123,0.5393350624123,0.535872664480764,0.535872664480764,1775936.82805621,0.0,1.0
1978-07-10,20.12,20.25,20.0,20.25,39700,0.535872664480764,0.5393350624123,0.532676604851654,0.5393350624123,1490585.45610638,0.0,1.0
1978-07-11,20.25,20.25,20.12,20.12,30300,0.5393350624123,0.5393350624123,0.535872664480764,0.535872664480764,1137650.86448421,0.0,1.0
1978-07-12,20.38,20.38,20.12,20.25,47000,0.542797460343836,0.542797460343836,0.535872664480764,0.5393350624123,1764672.95811082,0.0,1.0
1978-07-13,20.12,20.38,20.0,20.38,53400,0.535872664480764,0.542797460343836,0.532676604851654,0.542797460343836,2004968.85027911,0.0,1.0
1978-07-14,20.38,20.38,20.12,20.12,28300,0.542797460343836,0.542797460343836,0.535872664480764,0.535872664480764,1062558.39818162,0.0,1.0
1978-07-17,20.38,20.75,20.38,20.38,77100,0.542797460343836,0.552651977533591,0.542797460343836,0.542797460343836,2894814.57596478,0.0,1.0
1978-07-18,20.25,20.5,20.12,20.38,82600,0.5393350624123,0.545993519972946,0.535872664480764,0.542797460343836,3101318.8582969,0.0,1.0
1978-07-19,20.25,20.5,20.0,20.25,178200,0.5393350624123,0.545993519972946,0.532676604851654,0.5393350624123,6690738.74756062,0.0,1.0
1978-07-20,20.38,20.5,20.12,20.25,55500,0.542797460343836,0.545993519972946,0.535872664480764,0.5393350624123,2083815.93989682,0.0,1.0
1978-07-21,20.38,20.38,20.25,20.38,83300,0.542797460343836,0.542797460343836,0.5393350624123,0.542797460343836,3127601.2215028,0.0,1.0
1978-07-24,20.38,20.38,20.12,20.38,51200,0.542797460343836,0.542797460343836,0.535872664480764,0.542797460343836,1922367.13734626,0.0,1.0
1978-07-25,20.25,20.62,20.12,20.38,81100,0.5393350624123,0.549189579602056,0.535872664480764,0.542797460343836,3044999.50856996,0.0,1.0
1978-07-26,20.12,20.62,20.12,20.25,48300,0.535872664480764,0.549189579602056,0.535872664480764,0.5393350624123,1813483.06120751,0.0,1.0
1978-07-27,20.62,20.62,20.25,20.25,68900,0.549189579602056,0.549189579602056,0.5393350624123,0.5393350624123,2586935.46412417,0.0,1.0
1978-07-28,21.0,21.0,20.25,20.62,51800,0.559310435094237,0.559310435094237,0.5393350624123,0.549189579602056,1944894.87723704,0.0,1.0
1978-07-31,21.0,21.0,20.75,21.0,44500,0.559310435094237,0.559310435094237,0.552651977533591,0.559310435094237,1670807.37523259,0.0,1.0
1978-08-01,20.38,20.88,20.25,20.88,63000,0.542797460343836,0.556114375465127,0.5393350624123,0.556114375465127,2365412.68853153,0.0,1.0
1978-08-02,20.62,20.62,20.12,20.38,103900,0.549189579602056,0.549189579602056,0.535872664480764,0.542797460343836,3901053.62441946,0.0,1.0
1978-08-03,21.0,21.25,20.75,20.75,178400,0.559310435094237,0.565968892654883,0.552651977533591,0.552651977533591,6698247.99419088,0.0,1.0
1978-08-04,20.62,21.0,20.38,21.0,138200,0.549189579602056,0.559310435094237,0.542797460343836,0.559310435094237,5188889.42150885,0.0,1.0
1978-08-07,21.0,21.0,20.62,20.62,50900,0.559310435094237,0.559310435094237,0.549189579602056,0.549189579602056,1911103.26740087,0.0,1.0
1978-08-08,21.12,21.12,20.75,21.0,50000,0.562506494723347,0.562506494723347,0.552651977533591,0.559310435094237,1877311.65756471,0.0,1.0
1978-08-09,21.25,21.5,21.0,21.12,72600,0.565968892654883,0.572627350215528,0.559310435094237,0.562506494723347,2725856.52678395,0.0,1.0
1978-08-10,21.12,21.12,20.75,21.12,69400,0.562506494723347,0.562506494723347,0.552651977533591,0.562506494723347,2605708.58069981,0.0,1.0
1978-08-11,21.25,21.38,20.88,21.12,37900,0.565968892654883,0.569431290586419,0.556114375465127,0.562506494723347,1423002.23643405,0.0,1.0
1978-08-14,21.0,21.38,20.88,20.88,55300,0.559310435094237,0.569431290586419,0.556114375465127,0.556114375465127,2076306.69326657,0.0,1.0
1978-08-15,20.88,21.12,20.62,21.0,64500,0.556114375465127,0.562506494723347,0.549189579602056,0.559310435094237,2421732.03825847,0.0,1.0
1978-08-16,21.0,21.12,20.88,20.88,105200,0.559310435094237,0.562506494723347,0.556114375465127,0.556114375465127,3949863.72751615,0.0,1.0
1978-08-17,20.75,21.25,20.75,21.0,214000,0.552651977533591,0.565968892654883,0.552651977533591,0.559310435094237,8034893.89437695,0.0,1.0
1978-08-18,20.5,20.88,20.38,20.75,136800,0.545993519972946,0.556114375465127,0.542797460343836,0.552651977533591,5136324.69509704,0.0,1.0
1978-08-21,20.12,20.5,20.12,20.5,100900,0.535872664480764,0.545993519972946,0.535872664480764,0.545993519972946,3788414.92496558,0.0,1.0
1978-08-22,20.12,20.38,20.12,20.12,54900,0.535872664480764,0.542797460343836,0.535872664480764,0.535872664480764,2061288.20000605,0.0,1.0
1978-08-23,20.25,20.38,20.12,20.12,99500,0.5393350624123,0.542797460343836,0.535872664480764,0.535872664480764,3735850.19855377,0.0,1.0
1978-08-24,20.62,20.62,20.25,20.25,179300,0.549189579602056,0.549189579602056,0.5393350624123,0.5393350624123,6732039.60402704,0.0,1.0
1978-08-25,21.12,21.12,20.38,20.62,254900,0.562506494723347,0.562506494723347,0.542797460343836,0.549189579602056,9570534.83026488,0.0,1.0
1978-08-28,21.12,21.25,21.0,21.12,53900,0.562506494723347,0.565968892654883,0.559310435094237,0.562506494723347,2023741.96685475,0.0,1.0
1978-08-29,21.0,21.12,20.88,21.12,164200,0.559310435094237,0.562506494723347,0.556114375465127,0.562506494723347,6165091.4834425,0.0,1.0
1978-08-30,21.0,21.0,20.62,21.0,44100,0.559310435094237,0.559310435094237,0.549189579602056,0.559310435094237,1655788.88197207,0.0,1.0
1978-08-31,20.62,21.0,20.5,21.0,39200,0.549189579602056,0.559310435094237,0.545993519972946,0.559310435094237,1471812.33953073,0.0,1.0
1978-09-01,21.0,21.0,20.5,20.62,91900,0.559310435094237,0.559310435094237,0.545993519972946,0.549189579602056,3450498.82660393,0.0,1.0
1978-09-05,21.25,21.25,21.0,21.0,179900,0.565968892654883,0.565968892654883,0.559310435094237,0.559310435094237,6754567.34391781,0.0,1.0
1978-09-06,21.25,21.38,21.12,21.25,116000,0.565968892654883,0.569431290586419,0.562506494723347,0.565968892654883,4355363.04555012,0.0,1.0
1978-09-07,21.0,21.12,20.88,21.12,222000,0.559310435094237,0.562506494723347,0.556114375465127,0.562506494723347,8335263.7595873,0.0,1.0
1978-09-08,21.25,21.25,21.0,21.0,88300,0.565968892654883,0.565968892654883,0.559310435094237,0.559310435094237,3315332.38725927,0.0,1.0
1978-09-11,21.25,21.5,21.25,21.25,55600,0.565968892654883,0.572627350215528,0.565968892654883,0.565968892654883,2087570.56321195,0.0,1.0
1978-09-12,21.12,21.25,21.12,21.25,71500,0.562506494723347,0.565968892654883,0.562506494723347,0.565968892654883,2684555.67031753,0.0,1.0
1978-09-13,21.0,21.25,20.88,21.12,96500,0.559310435094237,0.565968892654883,0.556114375465127,0.562506494723347,3623211.49909989,0.0,1.0
1978-09-14,20.75,21.0,20.62,21.0,118800,0.552651977533591,0.559310435094237,0.549189579602056,0.559310435094237,4460492.49837375,0.0,1.0
1978-09-15,20.62,20.75,20.5,20.75,103100,0.549189579602056,0.552651977533591,0.545993519972946,0.552651977533591,3871016.63789842,0.0,1.0
1978-09-18,20.75,20.75,20.5,20.62,57100,0.552651977533591,0.552651977533591,0.545993519972946,0.549189579602056,2143889.9129389,0.0,1.0
1978-09-19,20.62,20.88,20.5,20.75,45300,0.549189579602056,0.556114375465127,0.545993519972946,0.552651977533591,1700844.36175362,0.0,1.0
1978-09-20,20.5,20.75,20.5,20.62,50500,0.545993519972946,0.552651977533591,0.545993519972946,0.549189579602056,1896084.77414035,0.0,1.0
1978-09-21,20.88,20.88,20.5,20.5,39500,0.556114375465127,0.556114375465127,0.545993519972946,0.545993519972946,1483076.20947612,0.0,1.0
1978-09-22,20.75,20.88,20.62,20.88,77700,0.552651977533591,0.556114375465127,0.549189579602056,0.556114375465127,2917342.31585556,0.0,1.0
1978-09-25,20.62,20.88,20.5,20.75,46800,0.549189579602056,0.556114375465127,0.545993519972946,0.552651977533591,1757163.71148057,0.0,1.0
1978-09-26,20.38,20.75,20.38,20.62,68700,0.542797460343836,0.552651977533591,0.542797460343836,0.549189579602056,2579426.21749391,0.0,1.0
1978-09-27,20.38,20.62,20.25,20.38,45200,0.542797460343836,0.549189579602056,0.5393350624123,0.542797460343836,1697089.73843849,0.0,1.0
1978-09-28,20.25,20.38,20.12,20.38,52200,0.5393350624123,0.542797460343836,0.535872664480764,0.542797460343836,1959913.37049755,0.0,1.0
1978-09-29,20.38,20.38,20.12,20.25,45200,0.542797460343836,0.542797460343836,0.535872664480764,0.5393350624123,1697089.73843849,0.0,1.0
1978-10-02,20.62,20.75,20.25,20.38,60300,0.549189579602056,0.552651977533591,0.5393350624123,0.542797460343836,2264037.85902304,0.0,1.0
1978-10-03,20.62,20.75,20.5,20.62,26300,0.549189579602056,0.552651977533591,0.545993519972946,0.549189579602056,987465.931879035,0.0,1.0
1978-10-04,20.62,20.62,20.38,20.62,83200,0.549189579602056,0.549189579602056,0.542797460343836,0.549189579602056,3123846.59818767,0.0,1.0
1978-10-05,20.5,20.75,20.5,20.62,41800,0.545993519972946,0.552651977533591,0.545993519972946,0.549189579602056,1569432.54572409,0.0,1.0
1978-10-06,20.0,20.5,20.0,20.5,54000,0.532676604851654,0.545993519972946,0.532676604851654,0.545993519972946,2027496.59016989,0.0,1.0
1978-10-09,20.12,20.25,20.0,20.0,43200,0.535872664480764,0.5393350624123,0.532676604851654,0.532676604851654,1621997.27213591,0.0,1.0
1978-10-10,20.0,20.38,20.0,20.12,98100,0.532676604851654,0.542797460343836,0.532676604851654,0.535872664480764,3683285.47214196,0.0,1.0
1978-10-11,20.12,20.12,19.88,20.0,34800,0.535872664480764,0.535872664480764,0.529480545222544,0.532676604851654,1306608.91366504,0.0,1.0
1978-10-12,19.75,20.12,19.62,20.12,57100,0.526018147291009,0.535872664480764,0.522555749359473,0.535872664480764,2143889.91293889,0.0,1.0
1978-10-13,19.62,19.75,19.62,19.75,44500,0.522555749359473,0.526018147291009,0.522555749359473,0.526018147291009,1670807.37523259,0.0,1.0
1978-10-16,19.62,20.0,19.62,19.62,92700,0.522555749359473,0.532676604851654,0.522555749359473,0.522555749359473,3480535.81312497,0.0,1.0
1978-10-17,19.25,19.62,19.25,19.62,72100,0.512701232169717,0.522555749359473,0.512701232169717,0.522555749359473,2707083.41020831,0.0,1.0
1978-10-18,19.0,19.38,18.88,19.25,89300,0.506042774609072,0.516163630101253,0.502846714979962,0.512701232169717,3352878.62041057,0.0,1.0
1978-10-19,18.62,19.0,18.5,19.0,93600,0.49592191911689,0.506042774609072,0.49272585948778,0.506042774609072,3514327.42296113,0.0,1.0
1978-10-20,18.25,18.5,18.12,18.5,70100,0.486067401927135,0.49272585948778,0.482605003995599,0.49272585948778,2631990.94390572,0.0,1.0
1978-10-23,18.12,18.5,18.0,18.25,86900,0.482605003995599,0.49272585948778,0.479408944366489,0.486067401927135,3262767.66084746,0.0,1.0
1978-10-24,18.12,18.12,18.0,18.12,96900,0.482605003995599,0.482605003995599,0.479408944366489,0.482605003995599,3638229.9923604,0.0,1.0
1978-10-25,17.88,18.0,17.75,18.0,75700,0.476212884737379,0.479408944366489,0.472750486805843,0.479408944366489,2842249.84955297,0.0,1.0
1978-10-26,17.62,17.88,17.62,17.88,89500,0.469288088874308,0.476212884737379,0.469288088874308,0.476212884737379,3360387.86704082,0.0,1.0
1978-10-27,17.5,17.75,17.5,17.62,83100,0.466092029245198,0.472750486805843,0.466092029245198,0.469288088874308,3120091.97487254,0.0,1.0
1978-10-30,17.75,17.75,17.0,17.5,63700,0.472750486805843,0.472750486805843,0.452775114123906,0.466092029245198,2391695.05173744,0.0,1.0
1978-10-31,17.12,17.5,17.12,17.5,46800,0.455971173753016,0.466092029245198,0.455971173753016,0.466092029245198,1757163.71148057,0.0,1.0
1978-11-01,17.88,17.88,17.12,17.12,98100,0.476212884737379,0.476212884737379,0.455971173753016,0.455971173753016,3683285.47214196,0.0,1.0
1978-11-02,17.62,17.75,17.38,17.75,37600,0.469288088874308,0.472750486805843,0.462895969616088,0.472750486805843,1411738.36648866,0.0,1.0
1978-11-03,17.5,17.88,17.5,17.62,48500,0.466092029245198,0.476212884737379,0.466092029245198,0.469288088874308,1820992.30783776,0.0,1.0
1978-11-06,17.88,18.0,17.5,17.5,93100,0.476212884737379,0.479408944366489,0.466092029245198,0.466092029245198,3495554.30638549,0.0,1.0
1978-11-07,17.88,17.88,17.62,17.88,49000,0.476212884737379,0.476212884737379,0.469288088874308,0.476212884737379,1839765.42441341,0.0,1.0
1978-11-08,18.0,18.0,17.62,17.88,79900,0.479408944366489,0.479408944366489,0.469288088874308,0.476212884737379,2999944.0287884,0.0,1.0
1978-11-09,18.12,18.25,17.88,18.0,160000,0.482605003995599,0.486067401927135,0.476212884737379,0.479408944366489,6007397.30420706,0.0,1.0
1978-11-10,18.12,18.12,18.0,18.12,59900,0.482605003995599,0.482605003995599,0.479408944366489,0.482605003995599,2249019.36576252,0.0,1.0
1978-11-13,17.5,18.0,17.5,18.0,240900,0.466092029245198,0.479408944366489,0.466092029245198,0.479408944366489,9044887.56614675,0.0,1.0
1978-11-14,17.25,17.5,17.12,17.5,47600,0.459433571684552,0.466092029245198,0.455971173753016,0.466092029245198,1787200.6980016,0.0,1.0
1978-11-15,17.12,17.38,17.0,17.25,93000,0.455971173753016,0.462895969616088,0.452775114123906,0.459433571684552,3491799.68307036,0.0,1.0
1978-11-16,17.38,17.5,17.12,17.12,162700,0.462895969616088,0.466092029245198,0.455971173753016,0.455971173753016,6108772.13371555,0.0,1.0
1978-11-17,17.38,17.38,17.12,17.38,54600,0.462895969616088,0.462895969616088,0.455971173753016,0.462895969616088,2050024.33006066,0.0,1.0
1978-11-20,17.12,17.38,17.12,17.38,123600,0.455971173753016,0.462895969616088,0.455971173753016,0.462895969616088,4640714.41749996,0.0,1.0
1978-11-21,17.12,17.38,17.12,17.12,43000,0.455971173753016,0.462895969616088,0.455971173753016,0.455971173753016,1614488.02550565,0.0,1.0
1978-11-22,17.25,17.38,16.88,17.12,80400,0.459433571684552,0.462895969616088,0.449579054494796,0.455971173753016,3018717.14536405,0.0,1.0
1978-11-24,17.25,17.38,17.12,17.25,33800,0.459433571684552,0.462895969616088,0.455971173753016,0.459433571684552,1269062.68051374,0.0,1.0
1978-11-27,17.25,17.62,17.25,17.25,56500,0.459433571684552,0.469288088874308,0.459433571684552,0.459433571684552,2121362.17304812,0.0,1.0
1978-11-28,17.25,17.38,17.12,17.25,41700,0.459433571684552,0.462895969616088,0.455971173753016,0.459433571684552,1565677.92240897,0.0,1.0
1978-11-29,17.12,17.25,17.12,17.25,146400,0.455971173753016,0.459433571684552,0.455971173753016,0.459433571684552,5496768.53334947,0.0,1.0
1978-11-30,17.25,17.25,17.0,17.12,67300,0.459433571684552,0.459433571684552,0.452775114123906,0.455971173753016,2526861.4910821,0.0,1.0
1978-12-01,17.38,17.38,17.0,17.25,53000,0.462895969616088,0.462895969616088,0.452775114123906,0.459433571684552,1989950.35701859,0.0,1.0
1978-12-04,17.5,17.5,17.25,17.38,126400,0.466092029245198,0.466092029245198,0.459433571684552,0.462895969616088,4745843.87032358,0.0,1.0
1978-12-05,17.5,17.5,17.25,17.5,101200,0.466092029245198,0.466092029245198,0.459433571684552,0.466092029245198,3799678.79491096,0.0,1.0
1978-12-06,17.38,17.5,17.25,17.5,63900,0.462895969616088,0.466092029245198,0.459433571684552,0.466092029245198,2399204.29836769,0.0,1.0
1978-12-07,17.12,17.38,17.12,17.38,89200,0.455971173753016,0.462895969616088,0.455971173753016,0.462895969616088,3349123.99709544,0.0,1.0
1978-12-08,16.88,17.25,16.88,17.12,113100,0.449579054494796,0.459433571684552,0.449579054494796,0.455971173753016,4246478.96941137,0.0,1.0
1978-12-11,16.88,17.0,16.88,16.88,51500,0.449579054494796,0.452775114123906,0.449579054494796,0.449579054494796,1933631.00729165,0.0,1.0
1978-12-12,16.75,17.0,16.75,16.88,58100,0.44611665656326,0.452775114123906,0.44611665656326,0.449579054494796,2181436.14609019,0.0,1.0
1978-12-13,16.75,17.0,16.75,16.75,48600,0.44611665656326,0.452775114123906,0.44611665656326,0.44611665656326,1824746.9311529,0.0,1.0
1978-12-14,16.62,16.75,16.5,16.75,93900,0.442654258631725,0.44611665656326,0.439458199002615,0.44611665656326,3525591.29290652,0.0,1.0
1978-12-15,16.62,16.88,16.5,16.62,120100,0.442654258631725,0.449579054494796,0.439458199002615,0.442654258631725,4509302.60147043,0.0,1.0
1978-12-18,16.5,16.62,16.0,16.62,93400,0.439458199002615,0.442654258631725,0.426141283881323,0.442654258631725,3506818.17633087,0.0,1.0
1978-12-19,16.38,16.62,16.25,16.5,51400,0.436262139373505,0.442654258631725,0.432799741441969,0.439458199002615,1929876.38397652,0.0,1.0
1978-12-20,16.38,16.62,16.0,16.38,69800,0.436262139373505,0.442654258631725,0.426141283881323,0.436262139373505,2620727.07396033,0.0,1.0
1978-12-21,16.25,16.5,16.25,16.38,163000,0.432799741441969,0.439458199002615,0.432799741441969,0.436262139373505,6120036.00366095,0.0,1.0
1978-12-22,16.88,17.0,16.25,16.25,67300,0.449579054494796,0.452775114123906,0.432799741441969,0.432799741441969,2526861.4910821,0.0,1.0
1978-12-26,16.88,17.0,16.62,16.88,57800,0.449579054494796,0.452775114123906,0.442654258631725,0.449579054494796,2170172.2761448,0.0,1.0
1978-12-27,16.75,16.88,16.5,16.88,121900,0.44611665656326,0.449579054494796,0.439458199002615,0.449579054494796,4576885.82114276,0.0,1.0
1978-12-28,16.62,16.75,16.38,16.75,78100,0.442654258631725,0.44611665656326,0.436262139373505,0.44611665656326,2932360.80911607,0.0,1.0
1978-12-29,16.62,16.75,16.5,16.62,88400,0.442654258631725,0.44611665656326,0.439458199002615,0.442654258631725,3319087.0105744,0.0,1.0
1979-01-02,16.88,16.88,16.5,16.62,42900,0.449579054494796,0.449579054494796,0.439458199002615,0.442654258631725,1610733.40219052,0.0,1.0
1979-01-03,17.0,17.12,16.88,16.88,95000,0.452775114123906,0.455971173753016,0.449579054494796,0.449579054494796,3566892.14937295,0.0,1.0
1979-01-04,17.5,17.75,17.12,17.12,147900,0.466092029245198,0.472750486805843,0.455971173753016,0.455971173753016,5553087.8830764,0.0,1.0
1979-01-05,17.75,17.88,17.12,17.5,92400,0.472750486805843,0.476212884737379,0.455971173753016,0.466092029245198,3469271.94317958,0.0,1.0
1979-01-08,17.75,17.75,17.5,17.75,45400,0.472750486805843,0.472750486805843,0.466092029245198,0.472750486805843,1704598.98506876,0.0,1.0
1979-01-09,18.0,18.12,17.62,17.75,135900,0.479408944366489,0.482605003995599,0.469288088874308,0.472750486805843,5102533.08526087,0.0,1.0
1979-01-10,17.88,17.88,17.75,17.88,34800,0.476212884737379,0.476212884737379,0.472750486805843,0.476212884737379,1306608.91366504,0.0,1.0
1979-01-11,17.88,18.0,17.62,17.88,64400,0.476212884737379,0.479408944366489,0.469288088874308,0.476212884737379,2417977.41494334,0.0,1.0
1979-01-12,17.88,18.38,17.75,17.88,88700,0.476212884737379,0.48952979985867,0.472750486805843,0.476212884737379,3330350.88051979,0.0,1.0
1979-01-15,18.25,18.38,17.88,17.88,55600,0.486067401927135,0.48952979985867,0.476212884737379,0.476212884737379,2087570.56321195,0.0,1.0
1979-01-16,18.25,18.5,18.25,18.25,99700,0.486067401927135,0.49272585948778,0.486067401927135,0.486067401927135,3743359.44518402,0.0,1.0
1979-01-17,18.5,18.5,18.12,18.25,36200,0.49272585948778,0.49272585948778,0.482605003995599,0.486067401927135,1359173.64007685,0.0,1.0
1979-01-18,18.75,19.0,18.38,18.5,132400,0.499384317048426,0.506042774609072,0.48952979985867,0.49272585948778,4971121.26923134,0.0,1.0
1979-01-19,19.0,19.0,18.38,18.75,85200,0.506042774609072,0.506042774609072,0.48952979985867,0.499384317048426,3198939.06449026,0.0,1.0
1979-01-22,19.25,19.25,18.38,19.0,70600,0.512701232169717,0.512701232169717,0.48952979985867,0.506042774609072,2650764.06048137,0.0,1.0
1979-01-23,19.12,19.25,18.88,19.25,60300,0.509238834238182,0.512701232169717,0.502846714979962,0.512701232169717,2264037.85902304,0.0,1.0
1979-01-24,19.0,19.25,18.88,19.12,178300,0.506042774609072,0.512701232169717,0.502846714979962,0.509238834238182,6694493.37087574,0.0,1.0
1979-01-25,19.5,19.5,18.75,19.0,138100,0.519359689730363,0.519359689730363,0.499384317048426,0.506042774609072,5185134.79819372,0.0,1.0
1979-01-26,19.38,19.62,19.38,19.5,140200,0.516163630101253,0.522555749359473,0.516163630101253,0.519359689730363,5263981.88781144,0.0,1.0
1979-01-29,19.38,19.5,19.12,19.38,39200,0.516163630101253,0.519359689730363,0.509238834238182,0.516163630101253,1471812.33953073,0.0,1.0
1979-01-30,18.88,19.25,18.88,19.25,83400,0.502846714979962,0.512701232169717,0.502846714979962,0.512701232169717,3131355.84481793,0.0,1.0
1979-01-31,19.0,19.0,18.5,18.88,75000,0.506042774609072,0.506042774609072,0.49272585948778,0.502846714979962,2815967.48634706,0.0,1.0
1979-02-01,18.62,18.88,18.5,18.88,28700,0.49592191911689,0.502846714979962,0.49272585948778,0.502846714979962,1077576.89144214,0.0,1.0
1979-02-02,18.25,18.62,18.25,18.62,52500,0.486067401927135,0.49592191911689,0.486067401927135,0.49592191911689,1971177.24044294,0.0,1.0
1979-02-05,18.25,18.38,18.12,18.25,45700,0.486067401927135,0.48952979985867,0.482605003995599,0.486067401927135,1715862.85501414,0.0,1.0
1979-02-06,18.25,19.0,18.25,18.25,52100,0.486067401927135,0.506042774609072,0.486067401927135,0.486067401927135,1956158.74718242,0.0,1.0
1979-02-07,17.88,18.38,17.75,18.25,55500,0.476212884737379,0.48952979985867,0.472750486805843,0.486067401927135,2083815.93989683,0.0,1.0
1979-02-08,17.75,17.88,17.62,17.88,95000,0.472750486805843,0.476212884737379,0.469288088874308,0.476212884737379,3566892.14937295,0.0,1.0
1979-02-09,17.75,17.75,17.5,17.75,23300,0.472750486805843,0.472750486805843,0.466092029245198,0.472750486805843,874827.232425154,0.0,1.0
1979-02-12,17.75,17.75,17.5,17.75,30100,0.472750486805843,0.472750486805843,0.466092029245198,0.472750486805843,1130141.61785395,0.0,1.0
1979-02-13,18.0,18.0,17.62,17.75,34100,0.479408944366489,0.479408944366489,0.469288088874308,0.472750486805843,1280326.55045913,0.0,1.0
1979-02-14,17.88,18.0,17.75,18.0,31700,0.476212884737379,0.479408944366489,0.472750486805843,0.479408944366489,1190215.59089602,0.0,1.0
1979-02-15,18.0,18.0,17.38,17.88,57200,0.479408944366489,0.479408944366489,0.462895969616088,0.476212884737379,2147644.53625403,0.0,1.0
1979-02-16,17.88,18.0,17.88,18.0,16800,0.476212884737379,0.479408944366489,0.476212884737379,0.479408944366489,630776.716941742,0.0,1.0
1979-02-20,17.5,17.88,17.5,17.88,123900,0.466092029245198,0.476212884737379,0.466092029245198,0.476212884737379,4651978.28744534,0.0,1.0
1979-02-21,17.25,17.62,17.12,17.5,83000,0.459433571684552,0.469288088874308,0.455971173753016,0.466092029245198,3116337.35155741,0.0,1.0
1979-02-22,16.75,17.12,16.75,17.12,72800,0.44611665656326,0.455971173753016,0.44611665656326,0.455971173753016,2733365.77341422,0.0,1.0
1979-02-23,16.88,16.88,16.75,16.75,55500,0.449579054494796,0.449579054494796,0.44611665656326,0.44611665656326,2083815.93989683,0.0,1.0
1979-02-26,17.25,17.38,16.88,16.88,69800,0.459433571684552,0.462895969616088,0.449579054494796,0.449579054494796,2620727.07396033,0.0,1.0
1979-02-27,17.0,17.12,16.88,17.12,43500,0.452775114123906,0.455971173753016,0.449579054494796,0.455971173753016,1633261.1420813,0.0,1.0
1979-02-28,17.0,17.0,16.88,17.0,40000,0.452775114123906,0.452775114123906,0.449579054494796,0.452775114123906,1501849.32605177,0.0,1.0
1979-03-01,17.12,17.25,16.88,17.0,38300,0.455971173753016,0.459433571684552,0.449579054494796,0.452775114123906,1438020.72969457,0.0,1.0
1979-03-02,17.0,17.12,17.0,17.12,46500,0.452775114123906,0.455971173753016,0.452775114123906,0.455971173753016,1745899.84153518,0.0,1.0
1979-03-05,17.12,17.25,16.88,17.0,120100,0.455971173753016,0.459433571684552,0.449579054494796,0.452775114123906,4509302.60147043,0.0,1.0
1979-03-06,17.0,17.25,17.0,17.12,39100,0.452775114123906,0.459433571684552,0.452775114123906,0.455971173753016,1468057.7162156,0.0,1.0
1979-03-07,17.38,17.5,17.0,17.0,86000,0.462895969616088,0.466092029245198,0.452775114123906,0.452775114123906,3228976.05101129,0.0,1.0
1979-03-08,17.38,17.5,17.12,17.38,41400,0.462895969616088,0.466092029245198,0.455971173753016,0.462895969616088,1554414.05246358,0.0,1.0
1979-03-09,17.5,17.75,17.38,17.38,120000,0.466092029245198,0.472750486805843,0.462895969616088,0.462895969616088,4505547.97815529,0.0,1.0
1979-03-12,17.25,17.5,17.25,17.5,76600,0.459433571684552,0.466092029245198,0.459433571684552,0.466092029245198,2876041.45938913,0.0,1.0
1979-03-13,17.12,17.38,17.12,17.25,37000,0.455971173753016,0.462895969616088,0.455971173753016,0.459433571684552,1389210.62659788,0.0,1.0
1979-03-14,17.25,17.25,17.12,17.12,30800,0.459433571684552,0.459433571684552,0.455971173753016,0.455971173753016,1156423.98105986,0.0,1.0
1979-03-15,16.88,17.25,16.88,17.25,37700,0.449579054494796,0.459433571684552,0.449579054494796,0.459433571684552,1415492.98980379,0.0,1.0
1979-03-16,17.5,17.5,16.88,16.88,153700,0.466092029245198,0.466092029245198,0.449579054494796,0.449579054494796,5770856.03535391,0.0,1.0
1979-03-19,17.75,17.75,17.38,17.5,110500,0.472750486805843,0.472750486805843,0.462895969616088,0.466092029245198,4148858.76321801,0.0,1.0
1979-03-20,17.5,17.75,17.38,17.75,36500,0.466092029245198,0.472750486805843,0.462895969616088,0.472750486805843,1370437.51002224,0.0,1.0
1979-03-21,17.62,17.62,17.25,17.5,44800,0.469288088874308,0.469288088874308,0.459433571684552,0.466092029245198,1682071.24517798,0.0,1.0
1979-03-22,17.38,17.62,17.38,17.62,71700,0.462895969616088,0.469288088874308,0.462895969616088,0.469288088874308,2692064.91694779,0.0,1.0
1979-03-23,17.0,17.38,16.88,17.38,120600,0.452775114123906,0.462895969616088,0.449579054494796,0.462895969616088,4528075.71804608,0.0,1.0
1979-03-26,17.0,17.12,16.88,17.0,38300,0.452775114123906,0.455971173753016,0.449579054494796,0.452775114123906,1438020.72969457,0.0,1.0
1979-03-27,16.88,17.0,16.75,17.0,33200,0.449579054494796,0.452775114123906,0.44611665656326,0.452775114123906,1246534.94062297,0.0,1.0
1979-03-28,17.0,17.25,16.75,16.88,207400,0.452775114123906,0.459433571684552,0.44611665656326,0.449579054494796,7787088.75557841,0.0,1.0
1979-03-29,16.88,16.88,16.62,16.88,70700,0.449579054494796,0.449579054494796,0.442654258631725,0.449579054494796,2654518.6837965,0.0,1.0
1979-03-30,16.62,16.88,16.62,16.88,53400,0.442654258631725,0.449579054494796,0.442654258631725,0.449579054494796,2004968.85027911,0.0,1.0
1979-04-02,16.5,16.75,16.5,16.62,164100,0.439458199002615,0.44611665656326,0.439458199002615,0.442654258631725,6161336.86012737,0.0,1.0
1979-04-03,16.88,17.25,16.62,16.62,128900,0.449579054494796,0.459433571684552,0.442654258631725,0.442654258631725,4839709.45320182,0.0,1.0
1979-04-04,17.12,17.25,16.88,16.88,74700,0.455971173753016,0.459433571684552,0.449579054494796,0.449579054494796,2804703.61640167,0.0,1.0
1979-04-05,17.12,17.25,16.88,17.12,69200,0.455971173753016,0.459433571684552,0.449579054494796,0.455971173753016,2598199.33406956,0.0,1.0
1979-04-06,17.38,17.38,17.25,17.25,200600,0.462895969616088,0.462895969616088,0.459433571684552,0.459433571684552,7531774.3701496,0.0,1.0
1979-04-09,17.38,17.38,17.25,17.38,202900,0.462895969616088,0.462895969616088,0.459433571684552,0.462895969616088,7618130.70639758,0.0,1.0
1979-04-10,17.88,17.88,17.38,17.38,150100,0.476212884737379,0.476212884737379,0.462895969616088,0.462895969616088,5635689.59600925,0.0,1.0
1979-04-11,17.62,18.0,17.5,17.88,92400,0.469288088874308,0.479408944366489,0.466092029245198,0.476212884737379,3469271.94317958,0.0,1.0
1979-04-12,17.5,17.62,17.5,17.62,104300,0.466092029245198,0.469288088874308,0.466092029245198,0.469288088874308,3916072.11767998,0.0,1.0
1979-04-16,17.38,17.5,17.25,17.5,65700,0.462895969616088,0.466092029245198,0.459433571684552,0.466092029245198,2466787.51804002,0.0,1.0
1979-04-17,17.62,17.88,17.38,17.38,60100,0.469288088874308,0.476212884737379,0.462895969616088,0.462895969616088,2256528.61239278,0.0,1.0
1979-04-18,18.0,18.12,17.88,17.88,67200,0.479408944366489,0.482605003995599,0.476212884737379,0.476212884737379,2523106.86776697,0.0,1.0
1979-04-19,18.0,18.75,17.75,18.0,71900,0.479408944366489,0.499384317048426,0.472750486805843,0.479408944366489,2699574.16357805,0.0,1.0
1979-04-20,18.0,18.12,17.88,18.0,79900,0.479408944366489,0.482605003995599,0.476212884737379,0.479408944366489,2999944.0287884,0.0,1.0
1979-04-23,18.12,18.38,18.0,18.0,29800,0.482605003995599,0.48952979985867,0.479408944366489,0.479408944366489,1118877.74790857,0.0,1.0
1979-04-24,18.12,18.38,18.0,18.12,53500,0.482605003995599,0.48952979985867,0.479408944366489,0.482605003995599,2008723.47359424,0.0,1.0
1979-04-25,18.38,18.38,18.12,18.12,53500,0.48952979985867,0.48952979985867,0.482605003995599,0.482605003995599,2008723.47359424,0.0,1.0
1979-04-26,18.25,18.5,18.25,18.38,82100,0.486067401927135,0.49272585948778,0.486067401927135,0.48952979985867,3082545.74172125,0.0,1.0
1979-04-27,18.12,18.25,18.12,18.25,39600,0.482605003995599,0.486067401927135,0.482605003995599,0.486067401927135,1486830.83279125,0.0,1.0
1979-04-30,18.25,18.38,18.0,18.12,112900,0.486067401927135,0.48952979985867,0.479408944366489,0.482605003995599,4238969.72278111,0.0,1.0
1979-05-01,18.25,18.38,18.12,18.25,46900,0.486067401927135,0.48952979985867,0.482605003995599,0.486067401927135,1760918.33479569,0.0,1.0
1979-05-02,18.38,18.38,18.12,18.25,57300,0.48952979985867,0.48952979985867,0.482605003995599,0.486067401927135,2151399.15956916,0.0,1.0
1979-05-03,18.25,18.5,18.25,18.38,74400,0.486067401927135,0.49272585948778,0.486067401927135,0.48952979985867,2793439.74645628,0.0,1.0
1979-05-04,18.0,18.38,18.0,18.25,150200,0.479408944366489,0.48952979985867,0.479408944366489,0.486067401927135,5639444.21932438,0.0,1.0
1979-05-07,17.62,18.0,17.38,18.0,32700,0.469288088874308,0.479408944366489,0.462895969616088,0.479408944366489,1227761.82404732,0.0,1.0
1979-05-08,17.5,17.62,17.38,17.62,56000,0.466092029245198,0.469288088874308,0.462895969616088,0.469288088874308,2102589.05647247,0.0,1.0
1979-05-09,17.5,17.75,17.5,17.5,85300,0.466092029245198,0.472750486805843,0.466092029245198,0.466092029245198,3202693.68780539,0.0,1.0
1979-05-10,17.5,17.5,17.38,17.5,49100,0.466092029245198,0.466092029245198,0.462895969616088,0.466092029245198,1843520.04772854,0.0,1.0
1979-05-11,17.0,17.5,16.5,17.5,60800,0.452775114123906,0.466092029245198,0.439458199002615,0.466092029245198,2282810.97559869,0.0,1.0
1979-05-14,16.5,17.0,16.5,17.0,95200,0.439458199002615,0.452775114123906,0.439458199002615,0.452775114123906,3574401.3960032,0.0,1.0
1979-05-15,16.62,16.75,16.62,16.62,49300,0.442654258631725,0.44611665656326,0.442654258631725,0.442654258631725,1851029.2943588,0.0,1.0
1979-05-16,16.88,16.88,16.62,16.62,63400,0.449579054494796,0.449579054494796,0.442654258631725,0.442654258631725,2380431.18179205,0.0,1.0
1979-05-17,16.88,16.88,16.75,16.88,49400,0.449579054494796,0.449579054494796,0.44611665656326,0.449579054494796,1854783.91767393,0.0,1.0
1979-05-18,16.75,17.62,16.62,16.88,37500,0.44611665656326,0.469288088874308,0.442654258631725,0.449579054494796,1407983.74317353,0.0,1.0
1979-05-21,16.88,16.88,16.5,16.75,28000,0.449579054494796,0.449579054494796,0.439458199002615,0.44611665656326,1051294.52823624,0.0,1.0
1979-05-22,17.0,17.0,16.62,16.88,59000,0.452775114123906,0.452775114123906,0.442654258631725,0.449579054494796,2215227.75592636,0.0,1.0
1979-05-23,16.75,17.0,16.75,17.0,20400,0.44611665656326,0.452775114123906,0.44611665656326,0.452775114123906,765943.156286402,0.0,1.0
1979-05-24,16.62,16.75,16.62,16.75,17600,0.442654258631725,0.44611665656326,0.442654258631725,0.44611665656326,660813.703462777,0.0,1.0
1979-05-25,16.62,16.75,16.62,16.62,42200,0.442654258631725,0.44611665656326,0.442654258631725,0.442654258631725,1584451.03898461,0.0,1.0
1979-05-29,16.62,16.75,16.5,16.62,35800,0.442654258631725,0.44611665656326,0.439458199002615,0.442654258631725,1344155.14681633,0.0,1.0
1979-05-30,16.38,16.5,16.25,16.5,90700,0.436262139373505,0.439458199002615,0.432799741441969,0.439458199002615,3405443.34682238,0.0,1.0
1979-05-31,16.25,16.38,16.25,16.38,43000,0.432799741441969,0.436262139373505,0.432799741441969,0.436262139373505,1614488.02550565,0.0,1.0
1979-06-01,16.12,16.25,16.12,16.25,88500,0.429337343510433,0.432799741441969,0.429337343510433,0.432799741441969,3322841.63388954,0.0,1.0
1979-06-04,16.25,16.25,16.0,16.12,46400,0.432799741441969,0.432799741441969,0.426141283881323,0.429337343510433,1742145.21822005,0.0,1.0
1979-06-05,16.25,16.5,16.12,16.25,79600,0.432799741441969,0.439458199002615,0.429337343510433,0.432799741441969,2988680.15884302,0.0,1.0
1979-06-06,16.38,16.38,16.25,16.25,47000,0.436262139373505,0.436262139373505,0.432799741441969,0.432799741441969,1764672.95811082,0.0,1.0
1979-06-07,16.38,16.5,16.25,16.38,39200,0.436262139373505,0.439458199002615,0.432799741441969,0.436262139373505,1471812.33953073,0.0,1.0
1979-06-08,16.38,16.38,16.25,16.38,49200,0.436262139373505,0.436262139373505,0.432799741441969,0.436262139373505,1847274.67104367,0.0,1.0
1979-06-11,16.38,16.38,16.25,16.38,42000,0.436262139373505,0.436262139373505,0.432799741441969,0.436262139373505,1576941.79235435,0.0,1.0
1979-06-12,16.62,16.62,16.38,16.38,79400,0.442654258631725,0.442654258631725,0.436262139373505,0.436262139373505,2981170.91221275,0.0,1.0
1979-06-13,16.62,16.75,16.5,16.62,59500,0.442654258631725,0.44611665656326,0.439458199002615,0.442654258631725,2234000.872502,0.0,1.0
1979-06-14,16.5,16.62,16.38,16.62,103300,0.439458199002615,0.442654258631725,0.436262139373505,0.442654258631725,3878525.88452868,0.0,1.0
1979-06-15,16.38,16.5,16.38,16.5,30300,0.436262139373505,0.439458199002615,0.436262139373505,0.439458199002615,1137650.86448421,0.0,1.0
1979-06-18,16.25,16.5,16.25,16.38,40800,0.432799741441969,0.439458199002615,0.432799741441969,0.436262139373505,1531886.3125728,0.0,1.0
1979-06-19,16.25,16.38,16.25,16.25,77800,0.432799741441969,0.436262139373505,0.432799741441969,0.432799741441969,2921096.93917069,0.0,1.0
1979-06-20,16.25,16.25,16.12,16.25,68800,0.432799741441969,0.432799741441969,0.429337343510433,0.432799741441969,2583180.84080904,0.0,1.0
1979-06-21,16.12,16.25,16.0,16.25,80200,0.429337343510433,0.432799741441969,0.426141283881323,0.432799741441969,3011207.89873379,0.0,1.0
1979-06-22,16.12,16.12,15.88,16.12,58900,0.429337343510433,0.429337343510433,0.422945224252214,0.429337343510433,2211473.13261123,0.0,1.0
1979-06-25,16.0,16.12,15.88,16.12,38100,0.426141283881323,0.429337343510433,0.422945224252214,0.429337343510433,1430511.48306431,0.0,1.0
1979-06-26,16.0,16.0,15.88,16.0,59900,0.426141283881323,0.426141283881323,0.422945224252214,0.426141283881323,2249019.36576252,0.0,1.0
1979-06-27,15.88,16.0,15.88,16.0,74200,0.422945224252214,0.426141283881323,0.422945224252214,0.426141283881323,2785930.49982602,0.0,1.0
1979-06-28,16.0,16.12,16.0,16.0,25300,0.426141283881323,0.429337343510433,0.426141283881323,0.426141283881323,949919.698727743,0.0,1.0
1979-06-29,15.88,16.12,15.88,16.0,80500,0.422945224252214,0.429337343510433,0.422945224252214,0.426141283881323,3022471.76867918,0.0,1.0
1979-07-02,16.0,16.0,15.75,15.88,200600,0.426141283881323,0.426141283881323,0.419482826320678,0.422945224252214,7531774.37014962,0.0,1.0
1979-07-03,16.12,16.25,15.88,16.0,126300,0.429337343510433,0.432799741441969,0.422945224252214,0.426141283881323,4742089.24700846,0.0,1.0
1979-07-05,16.25,16.38,16.0,16.12,34000,0.432799741441969,0.436262139373505,0.426141283881323,0.429337343510433,1276571.927144,0.0,1.0
1979-07-06,16.5,16.5,16.25,16.25,74100,0.439458199002615,0.439458199002615,0.432799741441969,0.432799741441969,2782175.8765109,0.0,1.0
1979-07-09,16.62,17.0,16.5,16.5,51900,0.442654258631725,0.452775114123906,0.439458199002615,0.439458199002615,1948649.50055217,0.0,1.0
1979-07-10,16.75,16.88,16.5,16.62,73100,0.44611665656326,0.449579054494796,0.439458199002615,0.442654258631725,2744629.64335961,0.0,1.0
1979-07-11,16.62,16.62,16.38,16.62,41400,0.442654258631725,0.442654258631725,0.436262139373505,0.442654258631725,1554414.05246358,0.0,1.0
1979-07-12,16.5,16.62,16.38,16.62,62500,0.439458199002615,0.442654258631725,0.436262139373505,0.442654258631725,2346639.57195588,0.0,1.0
1979-07-13,16.5,16.62,16.38,16.5,47300,0.439458199002615,0.442654258631725,0.436262139373505,0.439458199002615,1775936.82805621,0.0,1.0
1979-07-16,16.62,16.62,16.5,16.5,23100,0.442654258631725,0.442654258631725,0.439458199002615,0.439458199002615,867317.985794895,0.0,1.0
1979-07-17,16.38,16.5,16.25,16.5,62900,0.436262139373505,0.439458199002615,0.432799741441969,0.439458199002615,2361658.0652164,0.0,1.0
1979-07-18,16.25,16.38,16.12,16.38,224900,0.432799741441969,0.436262139373505,0.429337343510433,0.436262139373505,8444147.83572606,0.0,1.0
1979-07-19,16.38,16.38,16.12,16.25,56700,0.436262139373505,0.436262139373505,0.429337343510433,0.432799741441969,2128871.41967838,0.0,1.0
1979-07-20,16.5,16.5,16.25,16.38,31100,0.439458199002615,0.439458199002615,0.432799741441969,0.436262139373505,1167687.85100525,0.0,1.0
1979-07-23,16.38,16.38,16.25,16.38,44200,0.436262139373505,0.436262139373505,0.432799741441969,0.436262139373505,1659543.5052872,0.0,1.0
1979-07-24,16.25,16.38,16.12,16.38,26000,0.432799741441969,0.436262139373505,0.429337343510433,0.436262139373505,976202.061933648,0.0,1.0
1979-07-25,16.5,16.75,16.12,16.25,79700,0.439458199002615,0.44611665656326,0.429337343510433,0.432799741441969,2992434.78215814,0.0,1.0
1979-07-26,16.5,16.5,16.25,16.5,56700,0.439458199002615,0.439458199002615,0.432799741441969,0.439458199002615,2128871.41967838,0.0,1.0
1979-07-27,16.62,16.62,16.25,16.5,44500,0.442654258631725,0.442654258631725,0.432799741441969,0.439458199002615,1670807.37523259,0.0,1.0
1979-07-30,16.62,16.62,16.38,16.62,46800,0.442654258631725,0.442654258631725,0.436262139373505,0.442654258631725,1757163.71148057,0.0,1.0
1979-07-31,16.5,16.75,16.0,16.62,76000,0.439458199002615,0.44611665656326,0.426141283881323,0.442654258631725,2853513.71949835,0.0,1.0
1979-08-01,16.5,16.5,16.12,16.5,140500,0.439458199002615,0.439458199002615,0.429337343510433,0.439458199002615,5275245.75775683,0.0,1.0
1979-08-02,16.38,16.5,16.25,16.5,32400,0.436262139373505,0.439458199002615,0.432799741441969,0.439458199002615,1216497.95410193,0.0,1.0
1979-08-03,16.38,16.5,16.25,16.38,154600,0.436262139373505,0.439458199002615,0.432799741441969,0.436262139373505,5804647.64519008,0.0,1.0
1979-08-06,16.38,16.38,16.25,16.38,130600,0.436262139373505,0.436262139373505,0.432799741441969,0.436262139373505,4903538.04955902,0.0,1.0
1979-08-07,16.38,16.5,16.25,16.38,71200,0.436262139373505,0.439458199002615,0.432799741441969,0.436262139373505,2673291.80037214,0.0,1.0
1979-08-08,16.5,16.5,16.38,16.38,62900,0.439458199002615,0.439458199002615,0.436262139373505,0.436262139373505,2361658.0652164,0.0,1.0
1979-08-09,16.38,16.5,16.25,16.5,62400,0.436262139373505,0.439458199002615,0.432799741441969,0.439458199002615,2342884.94864075,0.0,1.0
1979-08-10,16.75,16.75,16.25,16.38,105600,0.44611665656326,0.44611665656326,0.432799741441969,0.436262139373505,3964882.22077667,0.0,1.0
1979-08-13,17.62,17.62,17.0,17.0,93200,0.469288088874308,0.469288088874308,0.452775114123906,0.452775114123906,3499308.92970061,0.0,1.0
1979-08-14,17.5,17.62,17.25,17.62,115900,0.466092029245198,0.469288088874308,0.459433571684552,0.469288088874308,4351608.42223499,0.0,1.0
1979-08-15,17.75,17.75,17.38,17.5,90100,0.472750486805843,0.472750486805843,0.462895969616088,0.466092029245198,3382915.6069316,0.0,1.0
1979-08-16,17.5,18.0,17.38,17.75,97600,0.466092029245198,0.479408944366489,0.462895969616088,0.472750486805843,3664512.35556631,0.0,1.0
1979-08-17,17.38,17.75,17.38,17.5,82900,0.462895969616088,0.472750486805843,0.462895969616088,0.466092029245198,3112582.72824228,0.0,1.0
1979-08-20,17.62,17.75,17.38,17.38,45400,0.469288088874308,0.472750486805843,0.462895969616088,0.462895969616088,1704598.98506875,0.0,1.0
1979-08-21,18.75,18.75,17.5,17.62,1136600,0.499384317048426,0.499384317048426,0.466092029245198,0.469288088874308,42675048.5997609,0.0,1.0
1979-08-22,18.38,18.5,18.12,18.5,632000,0.48952979985867,0.49272585948778,0.482605003995599,0.49272585948778,23729219.3516179,0.0,1.0
1979-08-23,18.25,18.38,18.0,18.38,220700,0.486067401927135,0.48952979985867,0.479408944366489,0.48952979985867,8286453.65649061,0.0,1.0
1979-08-24,18.5,18.5,18.0,18.25,97300,0.49272585948778,0.49272585948778,0.479408944366489,0.486067401927135,3653248.48562092,0.0,1.0
1979-08-27,18.5,18.62,18.25,18.5,75600,0.49272585948778,0.49592191911689,0.486067401927135,0.49272585948778,2838495.22623784,0.0,1.0
1979-08-28,18.25,18.62,18.25,18.5,41200,0.486067401927135,0.49592191911689,0.486067401927135,0.49272585948778,1546904.80583332,0.0,1.0
1979-08-29,18.0,18.38,18.0,18.25,97600,0.479408944366489,0.48952979985867,0.479408944366489,0.486067401927135,3664512.35556631,0.0,1.0
1979-08-30,18.38,18.38,17.88,18.0,195200,0.48952979985867,0.48952979985867,0.476212884737379,0.479408944366489,7329024.71113262,0.0,1.0
1979-08-31,18.12,18.38,18.12,18.38,38900,0.482605003995599,0.48952979985867,0.482605003995599,0.48952979985867,1460548.46958534,0.0,1.0
1979-09-04,17.62,18.12,17.5,18.12,68800,0.469288088874308,0.482605003995599,0.466092029245198,0.482605003995599,2583180.84080903,0.0,1.0
1979-09-05,17.25,17.38,17.12,17.38,63200,0.459433571684552,0.462895969616088,0.455971173753016,0.462895969616088,2372921.93516179,0.0,1.0
1979-09-06,17.12,17.25,17.0,17.25,108400,0.455971173753016,0.459433571684552,0.452775114123906,0.459433571684552,4070011.67360029,0.0,1.0
1979-09-07,17.0,17.0,16.88,17.0,27600,0.452775114123906,0.452775114123906,0.449579054494796,0.452775114123906,1036276.03497572,0.0,1.0
1979-09-10,17.0,17.0,16.75,17.0,91900,0.452775114123906,0.452775114123906,0.44611665656326,0.452775114123906,3450498.82660393,0.0,1.0
1979-09-11,16.88,17.0,16.62,17.0,116800,0.449579054494796,0.452775114123906,0.442654258631725,0.452775114123906,4385400.03207116,0.0,1.0
1979-09-12,17.0,17.0,16.75,16.88,39200,0.452775114123906,0.452775114123906,0.44611665656326,0.449579054494796,1471812.33953073,0.0,1.0
1979-09-13,17.38,17.38,17.0,17.0,85000,0.462895969616088,0.462895969616088,0.452775114123906,0.452775114123906,3191429.81786,0.0,1.0
1979-09-14,17.62,17.62,17.38,17.38,77800,0.469288088874308,0.469288088874308,0.462895969616088,0.462895969616088,2921096.93917068,0.0,1.0
1979-09-17,17.88,17.88,17.38,17.62,72800,0.476212884737379,0.476212884737379,0.462895969616088,0.469288088874308,2733365.77341421,0.0,1.0
1979-09-18,17.88,17.88,17.75,17.88,100600,0.476212884737379,0.476212884737379,0.472750486805843,0.476212884737379,3777151.05502019,0.0,1.0
1979-09-19,17.38,17.62,17.25,17.62,37000,0.462895969616088,0.469288088874308,0.459433571684552,0.469288088874308,1389210.62659788,0.0,1.0
1979-09-20,17.5,17.5,17.25,17.38,34800,0.466092029245198,0.466092029245198,0.459433571684552,0.462895969616088,1306608.91366504,0.0,1.0
1979-09-21,17.25,17.62,17.25,17.5,58400,0.459433571684552,0.469288088874308,0.459433571684552,0.466092029245198,2192700.01603558,0.0,1.0
1979-09-24,17.12,17.38,17.0,17.25,102000,0.455971173753016,0.462895969616088,0.452775114123906,0.459433571684552,3829715.78143201,0.0,1.0
1979-09-25,17.12,17.25,17.0,17.12,57500,0.455971173753016,0.459433571684552,0.452775114123906,0.455971173753016,2158908.40619941,0.0,1.0
1979-09-26,17.25,17.25,17.12,17.12,37400,0.459433571684552,0.459433571684552,0.455971173753016,0.455971173753016,1404229.1198584,0.0,1.0
1979-09-27,16.88,17.12,16.88,17.12,39200,0.449579054494796,0.455971173753016,0.449579054494796,0.455971173753016,1471812.33953073,0.0,1.0
1979-09-28,16.38,16.88,16.25,16.88,74200,0.436262139373505,0.449579054494796,0.432799741441969,0.449579054494796,2785930.49982603,0.0,1.0
1979-10-01,16.38,16.5,16.12,16.38,47900,0.436262139373505,0.439458199002615,0.429337343510433,0.436262139373505,1798464.56794699,0.0,1.0
1979-10-02,16.38,16.5,16.0,16.38,48000,0.436262139373505,0.439458199002615,0.426141283881323,0.436262139373505,1802219.19126212,0.0,1.0
1979-10-03,16.5,16.75,16.38,16.38,63300,0.439458199002615,0.44611665656326,0.436262139373505,0.436262139373505,2376676.55847692,0.0,1.0
1979-10-04,16.62,16.75,16.5,16.5,44600,0.442654258631725,0.44611665656326,0.439458199002615,0.439458199002615,1674561.99854772,0.0,1.0
1979-10-05,16.75,17.0,16.5,16.62,76200,0.44611665656326,0.452775114123906,0.439458199002615,0.442654258631725,2861022.96612862,0.0,1.0
1979-10-08,16.5,16.88,16.38,16.75,86300,0.439458199002615,0.449579054494796,0.436262139373505,0.44611665656326,3240239.92095668,0.0,1.0
1979-10-09,16.5,16.62,16.25,16.5,101500,0.439458199002615,0.442654258631725,0.432799741441969,0.439458199002615,3810942.66485636,0.0,1.0
1979-10-10,16.12,16.5,16.0,16.5,85700,0.429337343510433,0.439458199002615,0.426141283881323,0.439458199002615,3217712.18106591,0.0,1.0
1979-10-11,16.25,16.38,16.12,16.12,57400,0.432799741441969,0.436262139373505,0.429337343510433,0.429337343510433,2155153.78288429,0.0,1.0
1979-10-12,16.25,16.5,16.25,16.25,114600,0.432799741441969,0.439458199002615,0.432799741441969,0.432799741441969,4302798.31913831,0.0,1.0
1979-10-15,15.75,16.12,15.5,16.12,122200,0.419482826320678,0.429337343510433,0.412824368760032,0.429337343510433,4588149.69108814,0.0,1.0
1979-10-16,15.75,16.62,15.5,15.75,46200,0.419482826320678,0.442654258631725,0.412824368760032,0.419482826320678,1734635.97158979,0.0,1.0
1979-10-17,16.0,16.12,15.88,15.88,37800,0.426141283881323,0.429337343510433,0.422945224252214,0.422945224252214,1419247.61311892,0.0,1.0
1979-10-18,16.0,16.38,15.88,16.0,135500,0.426141283881323,0.436262139373505,0.422945224252214,0.426141283881323,5087514.59200036,0.0,1.0
1979-10-19,15.12,15.75,15.12,15.75,54500,0.402703513267851,0.419482826320678,0.402703513267851,0.419482826320678,2046269.70674553,0.0,1.0
1979-10-22,15.0,15.25,14.88,15.12,58700,0.399507453638741,0.406165911199386,0.396311394009631,0.402703513267851,2203963.88598097,0.0,1.0
1979-10-23,15.38,15.62,15.25,15.25,63100,0.409628309130922,0.416020428389142,0.406165911199386,0.406165911199386,2369167.31184666,0.0,1.0
1979-10-24,15.5,15.5,15.25,15.38,41700,0.412824368760032,0.412824368760032,0.406165911199386,0.409628309130922,1565677.92240897,0.0,1.0
1979-10-25,15.38,15.5,15.25,15.5,58600,0.409628309130922,0.412824368760032,0.406165911199386,0.412824368760032,2200209.26266584,0.0,1.0
1979-10-26,15.0,15.38,15.0,15.38,44100,0.399507453638741,0.409628309130922,0.399507453638741,0.409628309130922,1655788.88197207,0.0,1.0
1979-10-29,14.75,15.0,14.75,15.0,53500,0.392848996078095,0.399507453638741,0.392848996078095,0.399507453638741,2008723.47359424,0.0,1.0
1979-10-30,14.88,15.0,14.62,14.75,59900,0.396311394009631,0.399507453638741,0.389386598146559,0.392848996078095,2249019.36576252,0.0,1.0
1979-10-31,14.25,14.88,14.25,14.88,64300,0.379532080956804,0.396311394009631,0.379532080956804,0.396311394009631,2414222.79162821,0.0,1.0
1979-11-01,14.0,14.25,13.88,14.25,258200,0.372873623396158,0.379532080956804,0.369677563767048,0.379532080956804,9694437.39966415,0.0,1.0
1979-11-02,14.0,14.12,14.0,14.0,102400,0.372873623396158,0.376069683025268,0.372873623396158,0.372873623396158,3844734.27469252,0.0,1.0
1979-11-05,13.88,14.12,13.88,14.0,83800,0.369677563767048,0.376069683025268,0.369677563767048,0.372873623396158,3146374.33807845,0.0,1.0
1979-11-06,14.0,14.0,13.88,13.88,32000,0.372873623396158,0.372873623396158,0.369677563767048,0.369677563767048,1201479.46084141,0.0,1.0
1979-11-07,13.88,14.0,13.88,14.0,32000,0.369677563767048,0.372873623396158,0.369677563767048,0.372873623396158,1201479.46084141,0.0,1.0
1979-11-08,14.0,14.0,13.88,13.88,44300,0.372873623396158,0.372873623396158,0.369677563767048,0.369677563767048,1663298.12860233,0.0,1.0
1979-11-09,13.88,14.0,13.88,14.0,38600,0.369677563767048,0.372873623396158,0.369677563767048,0.372873623396158,1449284.59963995,0.0,1.0
1979-11-12,14.0,14.0,13.88,13.88,42100,0.372873623396158,0.372873623396158,0.369677563767048,0.369677563767048,1580696.41566948,0.0,1.0
1979-11-13,13.88,14.0,13.88,14.0,82400,0.369677563767048,0.372873623396158,0.369677563767048,0.372873623396158,3093809.61166664,0.0,1.0
1979-11-14,13.75,13.88,13.75,13.88,161700,0.366215165835512,0.369677563767048,0.366215165835512,0.369677563767048,6071225.90056427,0.0,1.0
1979-11-15,14.12,14.25,13.75,13.75,256900,0.376069683025268,0.379532080956804,0.366215165835512,0.366215165835512,9645627.29656747,0.0,1.0
1979-11-16,14.25,14.38,14.12,14.12,68200,0.379532080956804,0.382994478888339,0.376069683025268,0.376069683025268,2560653.10091826,0.0,1.0
1979-11-19,14.25,14.38,14.12,14.25,77800,0.379532080956804,0.382994478888339,0.376069683025268,0.379532080956804,2921096.93917068,0.0,1.0
1979-11-20,14.12,14.25,14.12,14.25,59600,0.376069683025268,0.379532080956804,0.376069683025268,0.379532080956804,2237755.49581713,0.0,1.0
1979-11-21,13.88,14.12,13.88,14.12,200700,0.369677563767048,0.376069683025268,0.369677563767048,0.376069683025268,7535528.99346474,0.0,1.0
1979-11-23,14.12,14.12,13.88,13.88,37600,0.376069683025268,0.376069683025268,0.369677563767048,0.369677563767048,1411738.36648866,0.0,1.0
1979-11-26,14.25,14.38,14.0,14.12,183400,0.379532080956804,0.382994478888339,0.372873623396158,0.376069683025268,6885979.15994734,0.0,1.0
1979-11-27,14.62,14.75,14.38,14.38,138300,0.389386598146559,0.392848996078095,0.382994478888339,0.382994478888339,5192644.04482399,0.0,1.0
1979-11-28,14.88,14.88,14.5,14.62,394500,0.396311394009631,0.396311394009631,0.386190538517449,0.389386598146559,14811988.9781855,0.0,1.0
1979-11-29,15.0,15.0,14.88,14.88,129900,0.399507453638741,0.399507453638741,0.396311394009631,0.396311394009631,4877255.68635311,0.0,1.0
1979-11-30,15.0,15.0,14.88,15.0,38200,0.399507453638741,0.399507453638741,0.396311394009631,0.399507453638741,1434266.10637944,0.0,1.0
1979-12-03,15.0,15.0,14.62,15.0,58600,0.399507453638741,0.399507453638741,0.389386598146559,0.399507453638741,2200209.26266584,0.0,1.0
1979-12-04,14.75,15.12,14.75,15.0,100300,0.392848996078095,0.402703513267851,0.392848996078095,0.399507453638741,3765887.1850748,0.0,1.0
1979-12-05,14.75,15.0,14.75,14.75,111400,0.392848996078095,0.399507453638741,0.392848996078095,0.392848996078095,4182650.37305417,0.0,1.0
1979-12-06,15.0,15.0,14.62,14.75,110200,0.399507453638741,0.399507453638741,0.389386598146559,0.392848996078095,4137594.89327261,0.0,1.0
1979-12-07,14.62,15.0,14.5,15.0,68400,0.389386598146559,0.399507453638741,0.386190538517449,0.399507453638741,2568162.34754852,0.0,1.0
1979-12-10,14.88,14.88,14.5,14.62,105900,0.396311394009631,0.396311394009631,0.386190538517449,0.389386598146559,3976146.09072205,0.0,1.0
1979-12-11,14.75,15.0,14.62,14.88,87000,0.392848996078095,0.399507453638741,0.389386598146559,0.396311394009631,3266522.28416259,0.0,1.0
1979-12-12,14.5,14.75,14.5,14.75,61100,0.386190538517449,0.392848996078095,0.386190538517449,0.392848996078095,2294074.84554408,0.0,1.0
1979-12-13,14.62,14.75,14.5,14.5,71400,0.389386598146559,0.392848996078095,0.386190538517449,0.386190538517449,2680801.0470024,0.0,1.0
1979-12-14,14.75,14.88,14.62,14.62,70900,0.392848996078095,0.396311394009631,0.389386598146559,0.389386598146559,2662027.93042676,0.0,1.0
1979-12-17,14.88,15.25,14.62,14.75,116800,0.396311394009631,0.406165911199386,0.389386598146559,0.392848996078095,4385400.03207116,0.0,1.0
1979-12-18,15.0,15.12,14.75,14.88,110200,0.399507453638741,0.402703513267851,0.392848996078095,0.396311394009631,4137594.89327261,0.0,1.0
1979-12-19,14.88,14.88,14.62,14.88,92400,0.396311394009631,0.396311394009631,0.389386598146559,0.396311394009631,3469271.94317958,0.0,1.0
1979-12-20,14.62,15.0,14.62,14.88,93000,0.389386598146559,0.399507453638741,0.389386598146559,0.396311394009631,3491799.68307036,0.0,1.0
1979-12-21,14.5,14.75,14.38,14.62,81100,0.386190538517449,0.392848996078095,0.382994478888339,0.389386598146559,3044999.50856996,0.0,1.0
1979-12-24,14.62,14.62,14.25,14.5,52500,0.389386598146559,0.389386598146559,0.379532080956804,0.386190538517449,1971177.24044294,0.0,1.0
1979-12-26,14.5,14.88,14.5,14.62,36800,0.386190538517449,0.396311394009631,0.386190538517449,0.389386598146559,1381701.37996763,0.0,1.0
1979-12-27,14.62,14.75,14.5,14.5,111800,0.389386598146559,0.392848996078095,0.386190538517449,0.386190538517449,4197668.86631469,0.0,1.0
1979-12-28,14.5,14.62,14.38,14.62,76900,0.386190538517449,0.389386598146559,0.382994478888339,0.389386598146559,2887305.32933452,0.0,1.0
1979-12-31,14.38,14.62,14.38,14.5,123600,0.382994478888339,0.389386598146559,0.382994478888339,0.386190538517449,4640714.41749996,0.0,1.0
1980-01-02,14.12,14.62,14.12,14.38,83000,0.376069683025268,0.389386598146559,0.376069683025268,0.382994478888339,3116337.35155741,0.0,1.0
1980-01-03,14.12,14.12,13.88,14.12,86400,0.376069683025268,0.376069683025268,0.369677563767048,0.376069683025268,3243994.54427181,0.0,1.0
1980-01-04,14.0,14.12,14.0,14.12,53800,0.372873623396158,0.376069683025268,0.372873623396158,0.376069683025268,2019987.34353963,0.0,1.0
1980-01-07,13.88,14.0,13.75,14.0,290900,0.369677563767048,0.372873623396158,0.366215165835512,0.372873623396158,10922199.2237115,0.0,1.0
1980-01-08,14.25,14.25,13.88,13.88,54800,0.379532080956804,0.379532080956804,0.369677563767048,0.369677563767048,2057533.57669092,0.0,1.0
1980-01-09,14.5,14.88,14.25,14.25,109800,0.386190538517449,0.396311394009631,0.379532080956804,0.379532080956804,4122576.4000121,0.0,1.0
1980-01-10,14.62,14.62,14.25,14.5,66800,0.389386598146559,0.389386598146559,0.379532080956804,0.386190538517449,2508088.37450645,0.0,1.0
1980-01-11,14.12,14.62,14.12,14.62,184700,0.376069683025268,0.389386598146559,0.376069683025268,0.389386598146559,6934789.26304403,0.0,1.0
1980-01-14,13.75,14.12,13.75,14.12,241000,0.366215165835512,0.376069683025268,0.366215165835512,0.376069683025268,9048642.1894619,0.0,1.0
1980-01-15,13.75,14.0,13.25,13.75,242100,0.366215165835512,0.372873623396158,0.352898250714221,0.366215165835512,9089943.04592832,0.0,1.0
1980-01-16,13.75,14.0,13.75,13.75,105400,0.366215165835512,0.372873623396158,0.366215165835512,0.366215165835512,3957372.97414641,0.0,1.0
1980-01-17,13.5,13.88,13.5,13.75,505800,0.359556708274867,0.369677563767048,0.359556708274867,0.366215165835512,18990884.7279246,0.0,1.0
1980-01-18,13.88,13.88,13.5,13.5,146900,0.369677563767048,0.369677563767048,0.359556708274867,0.359556708274867,5515541.64992511,0.0,1.0
1980-01-21,14.12,14.12,13.5,13.88,131600,0.376069683025268,0.376069683025268,0.359556708274867,0.369677563767048,4941084.28271031,0.0,1.0
1980-01-22,13.75,14.0,13.62,14.0,187400,0.366215165835512,0.372873623396158,0.362752767903977,0.372873623396158,7036164.09255253,0.0,1.0
1980-01-23,14.0,14.0,13.62,13.75,142900,0.372873623396158,0.372873623396158,0.362752767903977,0.366215165835512,5365356.71731994,0.0,1.0
1980-01-24,13.88,14.0,13.75,14.0,131300,0.369677563767048,0.372873623396158,0.366215165835512,0.372873623396158,4929820.41276492,0.0,1.0
1980-01-25,13.88,14.0,13.62,13.88,105900,0.369677563767048,0.372873623396158,0.362752767903977,0.369677563767048,3976146.09072205,0.0,1.0
1980-01-28,14.25,14.25,13.88,13.88,96300,0.379532080956804,0.379532080956804,0.369677563767048,0.369677563767048,3615702.25246962,0.0,1.0
1980-01-29,14.0,14.38,13.88,14.25,96200,0.372873623396158,0.382994478888339,0.369677563767048,0.379532080956804,3611947.6291545,0.0,1.0
1980-01-30,14.12,14.12,14.0,14.0,49900,0.376069683025268,0.376069683025268,0.372873623396158,0.372873623396158,1873557.03424958,0.0,1.0
1980-01-31,13.75,14.12,13.75,14.12,84400,0.366215165835512,0.376069683025268,0.366215165835512,0.376069683025268,3168902.07796923,0.0,1.0
1980-02-01,14.0,14.0,13.62,13.75,104300,0.372873623396158,0.372873623396158,0.362752767903977,0.366215165835512,3916072.11767998,0.0,1.0
1980-02-04,13.75,14.0,13.75,14.0,94100,0.366215165835512,0.372873623396158,0.366215165835512,0.372873623396158,3533100.53953678,0.0,1.0
1980-02-05,13.88,13.88,13.62,13.75,78200,0.369677563767048,0.369677563767048,0.362752767903977,0.366215165835512,2936115.4324312,0.0,1.0
1980-02-06,13.88,14.0,13.75,13.88,107000,0.369677563767048,0.372873623396158,0.366215165835512,0.369677563767048,4017446.94718848,0.0,1.0
1980-02-07,14.0,14.88,13.88,13.88,172100,0.372873623396158,0.396311394009631,0.369677563767048,0.369677563767048,6461706.72533773,0.0,1.0
1980-02-08,13.75,14.0,13.38,14.0,98900,0.366215165835512,0.372873623396158,0.356360648645757,0.372873623396158,3713322.458663,0.0,1.0
1980-02-11,13.38,13.88,13.25,13.75,375100,0.356360648645757,0.369677563767048,0.352898250714221,0.366215165835512,14083592.0550504,0.0,1.0
1980-02-12,13.38,13.5,13.25,13.38,232600,0.356360648645757,0.359556708274867,0.352898250714221,0.356360648645757,8733253.83099101,0.0,1.0
1980-02-13,13.25,13.75,12.88,13.38,1135600,0.352898250714221,0.366215165835512,0.343043733524465,0.356360648645757,42637502.3666096,0.0,1.0
1980-02-14,13.25,13.5,13.12,13.25,270600,0.352898250714221,0.359556708274867,0.349435852782685,0.352898250714221,10160010.6907402,0.0,1.0
1980-02-15,13.12,13.25,13.0,13.25,281100,0.349435852782685,0.352898250714221,0.346239793153575,0.352898250714221,10554246.1388288,0.0,1.0
1980-02-19,13.0,13.12,12.88,13.12,168700,0.346239793153575,0.349435852782685,0.343043733524465,0.349435852782685,6334049.53262333,0.0,1.0
1980-02-20,12.75,13.0,12.62,13.0,155800,0.33958133559293,0.346239793153575,0.336118937661394,0.346239793153575,5849703.12497162,0.0,1.0
1980-02-21,13.0,13.12,12.62,12.75,203100,0.346239793153575,0.349435852782685,0.336118937661394,0.33958133559293,7625639.95302785,0.0,1.0
1980-02-22,12.88,13.0,12.75,13.0,129500,0.343043733524465,0.346239793153575,0.33958133559293,0.346239793153575,4862237.1930926,0.0,1.0
1980-02-25,12.62,13.0,12.62,12.88,261800,0.336118937661394,0.346239793153575,0.336118937661394,0.343043733524465,9829603.83900881,0.0,1.0
1980-02-26,12.75,12.75,12.5,12.62,131300,0.33958133559293,0.33958133559293,0.332922878032284,0.336118937661394,4929820.41276492,0.0,1.0
1980-02-27,12.75,12.88,12.62,12.75,154300,0.33958133559293,0.343043733524465,0.336118937661394,0.33958133559293,5793383.77524468,0.0,1.0
1980-02-28,12.75,12.88,12.62,12.75,132800,0.33958133559293,0.343043733524465,0.336118937661394,0.33958133559293,4986139.76249186,0.0,1.0
1980-02-29,13.25,13.25,12.75,12.75,163500,0.352898250714221,0.352898250714221,0.33958133559293,0.33958133559293,6138809.12023659,0.0,1.0
1980-03-03,13.38,13.5,13.25,13.25,154600,0.356360648645757,0.359556708274867,0.352898250714221,0.352898250714221,5804647.64519007,0.0,1.0
1980-03-04,13.25,13.25,13.12,13.25,81400,0.352898250714221,0.352898250714221,0.349435852782685,0.352898250714221,3056263.37851534,0.0,1.0
1980-03-05,12.62,13.12,12.62,13.12,136500,0.336118937661394,0.349435852782685,0.336118937661394,0.349435852782685,5125060.82515165,0.0,1.0
1980-03-06,12.25,12.75,12.12,12.62,113500,0.326264420471638,0.33958133559293,0.322802022540102,0.336118937661394,4261497.46267189,0.0,1.0
1980-03-07,12.25,12.5,12.12,12.25,367900,0.326264420471638,0.332922878032284,0.322802022540102,0.326264420471638,13813259.1763611,0.0,1.0
1980-03-10,12.25,12.5,12.0,12.25,204700,0.326264420471638,0.332922878032284,0.319605962910993,0.326264420471638,7685713.92606992,0.0,1.0
1980-03-11,12.5,12.5,12.12,12.25,135600,0.332922878032284,0.332922878032284,0.322802022540102,0.326264420471638,5091269.21531549,0.0,1.0
1980-03-12,12.38,12.5,12.25,12.5,108000,0.329726818403174,0.332922878032284,0.326264420471638,0.332922878032284,4054993.18033977,0.0,1.0
1980-03-13,12.62,12.62,12.38,12.38,77300,0.336118937661394,0.336118937661394,0.329726818403174,0.329726818403174,2902323.82259504,0.0,1.0
1980-03-14,12.62,12.62,12.38,12.62,35900,0.336118937661394,0.336118937661394,0.329726818403174,0.336118937661394,1347909.77013146,0.0,1.0
1980-03-17,12.38,12.75,12.38,12.62,53700,0.329726818403174,0.33958133559293,0.329726818403174,0.336118937661394,2016232.7202245,0.0,1.0
1980-03-18,12.5,12.5,12.25,12.38,82100,0.332922878032284,0.332922878032284,0.326264420471638,0.329726818403174,3082545.74172125,0.0,1.0
1980-03-19,12.25,12.5,12.0,12.5,71900,0.326264420471638,0.332922878032284,0.319605962910993,0.332922878032284,2699574.16357805,0.0,1.0
1980-03-20,12.0,12.38,12.0,12.25,113200,0.319605962910993,0.329726818403174,0.319605962910993,0.326264420471638,4250233.59272649,0.0,1.0
1980-03-21,11.75,12.0,11.62,12.0,108000,0.312947505350347,0.319605962910993,0.309485107418811,0.319605962910993,4054993.18033977,0.0,1.0
1980-03-24,11.25,11.75,11.25,11.75,95900,0.299630590229056,0.312947505350347,0.299630590229056,0.312947505350347,3600683.7592091,0.0,1.0
1980-03-25,11.62,11.75,11.0,11.25,137300,0.309485107418811,0.312947505350347,0.29297213266841,0.299630590229056,5155097.81167269,0.0,1.0
1980-03-26,11.88,12.25,11.75,11.75,81300,0.316409903281883,0.326264420471638,0.312947505350347,0.312947505350347,3052508.75520021,0.0,1.0
1980-03-27,11.75,11.75,11.0,11.75,78300,0.312947505350347,0.312947505350347,0.29297213266841,0.312947505350347,2939870.05574633,0.0,1.0
1980-03-28,11.75,12.25,11.75,11.75,126700,0.312947505350347,0.326264420471638,0.312947505350347,0.312947505350347,4757107.74026897,0.0,1.0
1980-03-31,11.62,11.88,11.5,11.75,77900,0.309485107418811,0.316409903281883,0.306289047789701,0.312947505350347,2924851.56248582,0.0,1.0
1980-04-01,11.88,11.88,11.5,11.62,140700,0.316409903281883,0.316409903281883,0.306289047789701,0.309485107418811,5282755.00438708,0.0,1.0
1980-04-02,11.5,11.75,11.38,11.75,178900,0.306289047789701,0.312947505350347,0.303092988160591,0.312947505350347,6717021.11076653,0.0,1.0
1980-04-03,11.5,11.62,11.38,11.5,125200,0.306289047789701,0.309485107418811,0.303092988160591,0.306289047789701,4700788.39054203,0.0,1.0
1980-04-07,11.38,11.62,11.38,11.5,88900,0.303092988160591,0.309485107418811,0.303092988160591,0.306289047789701,3337860.12715005,0.0,1.0
1980-04-08,12.38,12.62,11.25,11.38,247800,0.329726818403174,0.336118937661394,0.299630590229056,0.303092988160591,9303956.57489069,0.0,1.0
1980-04-09,12.5,12.75,12.25,12.38,193500,0.332922878032284,0.33958133559293,0.326264420471638,0.329726818403174,7265196.11477542,0.0,1.0
1980-04-10,12.38,12.5,12.12,12.5,266700,0.329726818403174,0.332922878032284,0.322802022540102,0.332922878032284,10013580.3814502,0.0,1.0
1980-04-11,12.38,12.5,12.12,12.38,222700,0.329726818403174,0.332922878032284,0.322802022540102,0.329726818403174,8361546.12279321,0.0,1.0
1980-04-14,12.38,12.5,12.25,12.38,158700,0.329726818403174,0.332922878032284,0.326264420471638,0.329726818403174,5958587.20111038,0.0,1.0
1980-04-15,12.88,13.25,12.38,12.38,99500,0.343043733524465,0.352898250714221,0.329726818403174,0.329726818403174,3735850.19855377,0.0,1.0
1980-04-16,12.25,13.12,12.25,12.88,160000,0.326264420471638,0.349435852782685,0.326264420471638,0.343043733524465,6007397.30420707,0.0,1.0
1980-04-17,12.5,12.62,12.38,12.38,103800,0.332922878032284,0.336118937661394,0.329726818403174,0.329726818403174,3897299.00110433,0.0,1.0
1980-04-18,12.5,12.75,12.38,12.5,51600,0.332922878032284,0.33958133559293,0.329726818403174,0.332922878032284,1937385.63060678,0.0,1.0
1980-04-21,11.88,12.25,11.88,12.25,150700,0.316409903281883,0.326264420471638,0.316409903281883,0.326264420471638,5658217.33590002,0.0,1.0
1980-04-22,12.75,12.75,12.0,12.0,85500,0.33958133559293,0.33958133559293,0.319605962910993,0.319605962910993,3210202.93443565,0.0,1.0
1980-04-23,12.75,13.12,12.62,12.75,214200,0.33958133559293,0.349435852782685,0.336118937661394,0.33958133559293,8042403.1410072,0.0,1.0
1980-04-24,12.62,12.88,12.62,12.75,78300,0.336118937661394,0.343043733524465,0.336118937661394,0.33958133559293,2939870.05574633,0.0,1.0
1980-04-25,12.25,12.38,12.12,12.38,80400,0.326264420471638,0.329726818403174,0.322802022540102,0.329726818403174,3018717.14536405,0.0,1.0
1980-04-28,12.62,12.75,12.5,12.5,259400,0.336118937661394,0.33958133559293,0.332922878032284,0.332922878032284,9739492.8794457,0.0,1.0
1980-04-29,12.62,12.75,12.38,12.62,132000,0.336118937661394,0.33958133559293,0.329726818403174,0.336118937661394,4956102.77597083,0.0,1.0
1980-04-30,12.62,12.75,12.38,12.62,129200,0.336118937661394,0.33958133559293,0.329726818403174,0.336118937661394,4850973.3231472,0.0,1.0
1980-05-01,12.62,12.62,12.5,12.62,269000,0.336118937661394,0.336118937661394,0.332922878032284,0.336118937661394,10099936.7176981,0.0,1.0
1980-05-02,12.38,12.5,12.25,12.5,327100,0.329726818403174,0.332922878032284,0.326264420471638,0.332922878032284,12281372.8637883,0.0,1.0
1980-05-05,13.25,13.38,12.62,12.62,338700,0.352898250714221,0.356360648645757,0.336118937661394,0.336118937661394,12716909.1683433,0.0,1.0
1980-05-06,13.75,13.75,13.25,13.25,174900,0.366215165835512,0.366215165835512,0.352898250714221,0.352898250714221,6566836.17816135,0.0,1.0
1980-05-07,14.5,14.5,13.62,13.75,725800,0.386190538517449,0.386190538517449,0.362752767903977,0.366215165835512,27251056.0212093,0.0,1.0
1980-05-08,14.38,14.62,14.12,14.5,505800,0.382994478888339,0.389386598146559,0.376069683025268,0.386190538517449,18990884.7279246,0.0,1.0
1980-05-09,14.38,14.38,14.12,14.38,231800,0.382994478888339,0.382994478888339,0.376069683025268,0.382994478888339,8703216.84447,0.0,1.0
1980-05-12,14.0,14.12,13.75,14.12,133600,0.372873623396158,0.376069683025268,0.366215165835512,0.376069683025268,5016176.7490129,0.0,1.0
1980-05-13,14.12,14.25,14.0,14.0,111100,0.376069683025268,0.379532080956804,0.372873623396158,0.372873623396158,4171386.50310878,0.0,1.0
1980-05-14,14.38,14.38,14.0,14.12,784900,0.382994478888339,0.382994478888339,0.372873623396158,0.376069683025268,29470038.4004508,0.0,1.0
1980-05-15,14.75,14.88,14.38,14.38,393100,0.392848996078095,0.396311394009631,0.382994478888339,0.382994478888339,14759424.2517737,0.0,1.0
1980-05-16,15.0,15.0,14.62,14.75,613600,0.399507453638741,0.399507453638741,0.389386598146559,0.392848996078095,23038368.6616341,0.0,1.0
1980-05-19,14.88,15.0,14.88,15.0,316800,0.396311394009631,0.399507453638741,0.396311394009631,0.399507453638741,11894646.66233,0.0,1.0
1980-05-20,14.75,14.88,14.62,14.88,159800,0.392848996078095,0.396311394009631,0.389386598146559,0.396311394009631,5999888.05757681,0.0,1.0
1980-05-21,14.38,14.75,14.38,14.75,160500,0.382994478888339,0.392848996078095,0.382994478888339,0.392848996078095,6026170.42078272,0.0,1.0
1980-05-22,14.62,14.75,14.5,14.5,336900,0.389386598146559,0.392848996078095,0.386190538517449,0.386190538517449,12649325.948671,0.0,1.0
1980-05-23,14.75,15.0,14.62,14.62,179000,0.392848996078095,0.399507453638741,0.389386598146559,0.389386598146559,6720775.73408165,0.0,1.0
1980-05-27,14.75,14.88,14.75,14.75,104000,0.392848996078095,0.396311394009631,0.392848996078095,0.392848996078095,3904808.24773459,0.0,1.0
1980-05-28,14.88,14.88,14.75,14.75,169300,0.396311394009631,0.396311394009631,0.392848996078095,0.392848996078095,6356577.2725141,0.0,1.0
1980-05-29,14.62,14.88,14.62,14.88,237800,0.389386598146559,0.396311394009631,0.389386598146559,0.396311394009631,8928494.24337776,0.0,1.0
1980-05-30,14.62,14.75,14.38,14.62,94700,0.389386598146559,0.392848996078095,0.382994478888339,0.389386598146559,3555628.27942756,0.0,1.0
1980-06-02,14.38,14.62,14.25,14.62,94800,0.382994478888339,0.389386598146559,0.379532080956804,0.389386598146559,3559382.90274269,0.0,1.0
1980-06-03,14.38,14.38,14.12,14.38,237000,0.382994478888339,0.382994478888339,0.376069683025268,0.382994478888339,8898457.25685673,0.0,1.0
1980-06-04,14.5,14.62,14.25,14.38,187000,0.386190538517449,0.389386598146559,0.379532080956804,0.382994478888339,7021145.59929201,0.0,1.0
1980-06-05,14.5,14.75,14.38,14.5,204500,0.386190538517449,0.392848996078095,0.382994478888339,0.386190538517449,7678204.67943966,0.0,1.0
1980-06-06,14.38,14.62,14.25,14.5,133200,0.382994478888339,0.389386598146559,0.379532080956804,0.386190538517449,5001158.25575239,0.0,1.0
1980-06-09,14.25,14.5,14.25,14.38,95400,0.379532080956804,0.386190538517449,0.379532080956804,0.382994478888339,3581910.64263346,0.0,1.0
1980-06-10,14.12,14.38,14.12,14.25,181200,0.376069683025268,0.382994478888339,0.376069683025268,0.379532080956804,6803377.4470145,0.0,1.0
1980-06-11,14.12,14.38,13.88,14.12,131500,0.376069683025268,0.382994478888339,0.369677563767048,0.376069683025268,4937329.65939518,0.0,1.0
1980-06-12,14.12,14.5,14.0,14.12,121600,0.376069683025268,0.386190538517449,0.372873623396158,0.376069683025268,4565621.95119737,0.0,1.0
1980-06-13,14.0,14.12,13.88,14.12,171500,0.372873623396158,0.376069683025268,0.369677563767048,0.376069683025268,6439178.98544695,0.0,1.0
1980-06-16,14.0,14.0,13.88,14.0,96700,0.372873623396158,0.372873623396158,0.369677563767048,0.372873623396158,3630720.74573015,0.0,1.0
1980-06-17,14.0,14.0,13.88,14.0,259500,0.372873623396158,0.372873623396158,0.369677563767048,0.372873623396158,9743247.50276083,0.0,1.0
1980-06-18,13.88,14.0,13.75,14.0,111900,0.369677563767048,0.372873623396158,0.366215165835512,0.372873623396158,4201423.48962982,0.0,1.0
1980-06-19,13.5,13.88,13.5,13.88,125200,0.359556708274867,0.369677563767048,0.359556708274867,0.369677563767048,4700788.39054202,0.0,1.0
1980-06-20,13.38,13.62,13.12,13.5,105900,0.356360648645757,0.362752767903977,0.349435852782685,0.359556708274867,3976146.09072205,0.0,1.0
1980-06-23,13.75,13.75,13.5,13.5,105200,0.366215165835512,0.366215165835512,0.359556708274867,0.359556708274867,3949863.72751615,0.0,1.0
1980-06-24,14.25,14.25,13.75,13.75,196800,0.379532080956804,0.379532080956804,0.366215165835512,0.366215165835512,7389098.68417468,0.0,1.0
1980-06-25,14.5,14.62,14.25,14.25,127900,0.386190538517449,0.389386598146559,0.379532080956804,0.379532080956804,4802163.22005053,0.0,1.0
1980-06-26,14.25,14.75,14.12,14.5,87100,0.379532080956804,0.392848996078095,0.376069683025268,0.386190538517449,3270276.90747772,0.0,1.0
1980-06-27,14.25,14.25,14.0,14.25,69100,0.379532080956804,0.379532080956804,0.372873623396158,0.379532080956804,2594444.71075442,0.0,1.0
1980-06-30,14.0,14.25,14.0,14.25,58900,0.372873623396158,0.379532080956804,0.372873623396158,0.379532080956804,2211473.13261123,0.0,1.0
1980-07-01,14.0,14.12,14.0,14.0,134900,0.372873623396158,0.376069683025268,0.372873623396158,0.372873623396158,5064986.85210958,0.0,1.0
1980-07-02,14.88,14.88,14.0,14.0,216800,0.396311394009631,0.396311394009631,0.372873623396158,0.372873623396158,8140023.34720057,0.0,1.0
1980-07-03,15.62,15.62,14.88,14.88,584400,0.416020428389142,0.416020428389142,0.396311394009631,0.396311394009631,21942018.6536163,0.0,1.0
1980-07-07,15.5,15.5,15.25,15.5,262300,0.412824368760032,0.412824368760032,0.406165911199386,0.412824368760032,9848376.95558446,0.0,1.0
1980-07-08,15.25,15.5,15.12,15.5,172700,0.406165911199386,0.412824368760032,0.402703513267851,0.412824368760032,6484234.46522851,0.0,1.0
1980-07-09,15.25,15.38,15.12,15.25,214000,0.406165911199386,0.409628309130922,0.402703513267851,0.406165911199386,8034893.89437696,0.0,1.0
1980-07-10,15.38,15.5,15.12,15.25,424000,0.409628309130922,0.412824368760032,0.402703513267851,0.406165911199386,15919602.8561487,0.0,1.0
1980-07-11,15.62,15.75,15.25,15.38,138600,0.416020428389142,0.419482826320678,0.406165911199386,0.409628309130922,5203907.91476937,0.0,1.0
1980-07-14,15.5,15.75,15.38,15.62,207800,0.412824368760032,0.419482826320678,0.409628309130922,0.416020428389142,7802107.24883893,0.0,1.0
1980-07-15,15.5,15.62,15.25,15.5,174300,0.412824368760032,0.416020428389142,0.406165911199386,0.412824368760032,6544308.43827057,0.0,1.0
1980-07-16,15.5,15.62,15.38,15.5,177600,0.412824368760032,0.416020428389142,0.409628309130922,0.412824368760032,6668211.00766984,0.0,1.0
1980-07-17,15.62,15.62,15.5,15.5,91900,0.416020428389142,0.416020428389142,0.412824368760032,0.412824368760032,3450498.82660393,0.0,1.0
1980-07-18,15.88,15.88,15.62,15.62,572400,0.422945224252214,0.422945224252214,0.416020428389142,0.416020428389142,21491463.8558008,0.0,1.0
1980-07-21,15.62,15.88,15.38,15.88,218700,0.416020428389142,0.422945224252214,0.409628309130922,0.422945224252214,8211361.19018803,0.0,1.0
1980-07-22,15.12,15.5,15.12,15.5,147600,0.402703513267851,0.412824368760032,0.402703513267851,0.412824368760032,5541824.01313101,0.0,1.0
1980-07-23,15.0,15.38,15.0,15.12,115100,0.399507453638741,0.409628309130922,0.399507453638741,0.402703513267851,4321571.43571395,0.0,1.0
1980-07-24,15.12,15.38,15.12,15.12,84800,0.402703513267851,0.409628309130922,0.402703513267851,0.402703513267851,3183920.57122974,0.0,1.0
1980-07-25,14.88,15.25,14.75,15.12,225800,0.396311394009631,0.406165911199386,0.392848996078095,0.402703513267851,8477939.44556222,0.0,1.0
1980-07-28,14.75,14.88,14.5,14.88,79200,0.392848996078095,0.396311394009631,0.386190538517449,0.396311394009631,2973661.6655825,0.0,1.0
1980-07-29,14.88,14.88,14.38,14.75,104600,0.396311394009631,0.396311394009631,0.382994478888339,0.392848996078095,3927335.98762537,0.0,1.0
1980-07-30,14.75,14.88,14.62,14.88,133300,0.392848996078095,0.396311394009631,0.389386598146559,0.396311394009631,5004912.87906751,0.0,1.0
1980-07-31,14.88,14.88,14.62,14.75,95100,0.396311394009631,0.396311394009631,0.389386598146559,0.392848996078095,3570646.77268807,0.0,1.0
1980-08-01,15.0,15.25,14.75,14.88,90900,0.399507453638741,0.406165911199386,0.392848996078095,0.396311394009631,3412952.59345264,0.0,1.0
1980-08-04,15.5,15.5,14.75,15.0,159000,0.412824368760032,0.412824368760032,0.392848996078095,0.399507453638741,5969851.07105577,0.0,1.0
1980-08-05,15.5,15.75,15.5,15.5,183400,0.412824368760032,0.419482826320678,0.412824368760032,0.412824368760032,6885979.15994735,0.0,1.0
1980-08-06,15.12,15.5,15.12,15.5,150000,0.402703513267851,0.412824368760032,0.402703513267851,0.412824368760032,5631934.97269412,0.0,1.0
1980-08-07,15.25,15.25,15.0,15.12,213700,0.406165911199386,0.406165911199386,0.399507453638741,0.402703513267851,8023630.02443157,0.0,1.0
1980-08-08,15.38,15.38,15.12,15.25,155700,0.409628309130922,0.409628309130922,0.402703513267851,0.406165911199386,5845948.5016565,0.0,1.0
1980-08-11,15.5,15.5,15.0,15.38,240400,0.412824368760032,0.412824368760032,0.399507453638741,0.409628309130922,9026114.44957112,0.0,1.0
1980-08-12,15.25,15.5,15.0,15.5,127300,0.406165911199386,0.412824368760032,0.399507453638741,0.412824368760032,4779635.48015975,0.0,1.0
1980-08-13,15.0,15.25,14.88,15.25,110900,0.399507453638741,0.406165911199386,0.396311394009631,0.406165911199386,4163877.25647852,0.0,1.0
1980-08-14,15.12,15.12,14.88,15.0,94100,0.402703513267851,0.402703513267851,0.396311394009631,0.399507453638741,3533100.53953678,0.0,1.0
1980-08-15,15.12,15.12,15.0,15.12,174700,0.402703513267851,0.402703513267851,0.399507453638741,0.402703513267851,6559326.93153108,0.0,1.0
1980-08-18,14.62,15.12,14.25,15.12,159500,0.389386598146559,0.402703513267851,0.379532080956804,0.402703513267851,5988624.18763142,0.0,1.0
1980-08-19,15.0,15.0,14.62,14.62,124700,0.399507453638741,0.399507453638741,0.389386598146559,0.389386598146559,4682015.27396638,0.0,1.0
1980-08-20,15.5,15.5,15.0,15.0,233500,0.412824368760032,0.412824368760032,0.399507453638741,0.399507453638741,8767045.44082719,0.0,1.0
1980-08-21,16.0,16.0,15.62,15.62,567900,0.426141283881323,0.426141283881323,0.416020428389142,0.416020428389142,21322505.80662,0.0,1.0
1980-08-22,16.0,16.0,14.88,16.0,297000,0.426141283881323,0.426141283881323,0.396311394009631,0.426141283881323,11151231.2459344,0.0,1.0
1980-08-25,15.75,16.0,15.38,16.0,171900,0.419482826320678,0.426141283881323,0.409628309130922,0.426141283881323,6454197.47870746,0.0,1.0
1980-08-26,15.62,15.75,15.62,15.75,95800,0.416020428389142,0.419482826320678,0.416020428389142,0.419482826320678,3596929.13589398,0.0,1.0
1980-08-27,15.5,15.62,15.38,15.62,98100,0.412824368760032,0.416020428389142,0.409628309130922,0.416020428389142,3683285.47214196,0.0,1.0
1980-08-28,15.12,15.5,15.12,15.5,96800,0.402703513267851,0.412824368760032,0.402703513267851,0.412824368760032,3634475.36904527,0.0,1.0
1980-08-29,15.38,15.38,15.12,15.12,60900,0.409628309130922,0.409628309130922,0.402703513267851,0.402703513267851,2286565.59891381,0.0,1.0
1980-09-02,15.38,15.5,15.12,15.38,121100,0.409628309130922,0.412824368760032,0.402703513267851,0.409628309130922,4546848.83462172,0.0,1.0
1980-09-03,15.5,15.5,15.38,15.38,87300,0.412824368760032,0.412824368760032,0.409628309130922,0.409628309130922,3277786.15410798,0.0,1.0
1980-09-04,15.38,15.62,15.38,15.5,125000,0.409628309130922,0.416020428389142,0.409628309130922,0.412824368760032,4693279.14391177,0.0,1.0
1980-09-05,15.38,15.5,15.25,15.38,74600,0.409628309130922,0.412824368760032,0.406165911199386,0.409628309130922,2800948.99308654,0.0,1.0
1980-09-08,15.25,15.75,15.12,15.38,79800,0.406165911199386,0.419482826320678,0.402703513267851,0.409628309130922,2996189.40547328,0.0,1.0
1980-09-09,15.5,15.5,15.0,15.25,164700,0.412824368760032,0.412824368760032,0.399507453638741,0.406165911199386,6183864.60001815,0.0,1.0
1980-09-10,16.5,16.62,15.62,15.62,964600,0.439458199002615,0.442654258631725,0.416020428389142,0.416020428389142,36217096.4977383,0.0,1.0
1980-09-11,17.25,17.5,16.75,16.75,613400,0.459433571684552,0.466092029245198,0.44611665656326,0.44611665656326,23030859.4150038,0.0,1.0
1980-09-12,17.12,17.62,17.12,17.25,482000,0.455971173753016,0.469288088874308,0.455971173753016,0.459433571684552,18097284.3789238,0.0,1.0
1980-09-15,17.0,17.25,16.38,17.12,138100,0.452775114123906,0.459433571684552,0.436262139373505,0.455971173753016,5185134.79819372,0.0,1.0
1980-09-16,16.62,17.0,16.62,17.0,155400,0.442654258631725,0.452775114123906,0.442654258631725,0.452775114123906,5834684.63171111,0.0,1.0
1980-09-17,16.75,16.88,16.62,16.62,147300,0.44611665656326,0.449579054494796,0.442654258631725,0.442654258631725,5530560.14318564,0.0,1.0
1980-09-18,16.75,16.75,16.5,16.75,156000,0.44611665656326,0.44611665656326,0.439458199002615,0.44611665656326,5857212.37160189,0.0,1.0
1980-09-19,16.62,17.12,16.5,16.75,105500,0.442654258631725,0.455971173753016,0.439458199002615,0.44611665656326,3961127.59746153,0.0,1.0
1980-09-22,16.5,16.75,16.25,16.62,105800,0.439458199002615,0.44611665656326,0.432799741441969,0.442654258631725,3972391.46740692,0.0,1.0
1980-09-23,16.12,16.5,16.12,16.5,129900,0.429337343510433,0.439458199002615,0.429337343510433,0.439458199002615,4877255.68635312,0.0,1.0
1980-09-24,16.38,16.38,15.88,16.12,151800,0.436262139373505,0.436262139373505,0.422945224252214,0.429337343510433,5699518.19236645,0.0,1.0
1980-09-25,16.25,16.5,16.12,16.38,136600,0.432799741441969,0.439458199002615,0.429337343510433,0.436262139373505,5128815.44846678,0.0,1.0
1980-09-26,16.12,16.12,15.75,16.12,113000,0.429337343510433,0.429337343510433,0.419482826320678,0.429337343510433,4242724.34609624,0.0,1.0
1980-09-29,15.62,15.75,15.5,15.75,202500,0.416020428389142,0.419482826320678,0.412824368760032,0.419482826320678,7603112.21313707,0.0,1.0
1980-09-30,15.88,16.0,15.62,15.62,92100,0.422945224252214,0.426141283881323,0.416020428389142,0.416020428389142,3458008.07323419,0.0,1.0
1980-10-01,15.88,16.0,15.38,15.88,89400,0.422945224252214,0.426141283881323,0.409628309130922,0.422945224252214,3356633.24372569,0.0,1.0
1980-10-02,15.75,15.88,15.62,15.88,69600,0.419482826320678,0.422945224252214,0.416020428389142,0.422945224252214,2613217.82733007,0.0,1.0
1980-10-03,16.38,16.5,15.62,15.75,190700,0.436262139373505,0.439458199002615,0.416020428389142,0.419482826320678,7160066.66195179,0.0,1.0
1980-10-06,16.25,16.75,16.12,16.38,65600,0.432799741441969,0.44611665656326,0.429337343510433,0.436262139373505,2463032.8947249,0.0,1.0
1980-10-07,15.88,16.12,15.62,16.12,108600,0.422945224252214,0.429337343510433,0.416020428389142,0.429337343510433,4077520.92023054,0.0,1.0
1980-10-08,16.0,16.12,15.75,15.88,68000,0.426141283881323,0.429337343510433,0.419482826320678,0.422945224252214,2553143.85428801,0.0,1.0
1980-10-09,15.75,15.88,15.38,15.88,88200,0.419482826320678,0.422945224252214,0.409628309130922,0.422945224252214,3311577.76394414,0.0,1.0
1980-10-10,15.62,15.75,15.5,15.75,66800,0.416020428389142,0.419482826320678,0.412824368760032,0.419482826320678,2508088.37450645,0.0,1.0
1980-10-13,15.75,15.75,15.38,15.62,69000,0.419482826320678,0.419482826320678,0.409628309130922,0.416020428389142,2590690.08743929,0.0,1.0
1980-10-14,15.88,15.88,15.62,15.75,138100,0.422945224252214,0.422945224252214,0.416020428389142,0.419482826320678,5185134.79819372,0.0,1.0
1980-10-15,15.88,16.12,15.75,15.88,155300,0.422945224252214,0.429337343510433,0.419482826320678,0.422945224252214,5830930.00839598,0.0,1.0
1980-10-16,15.62,16.0,15.62,15.88,195700,0.416020428389142,0.426141283881323,0.416020428389142,0.422945224252214,7347797.82770827,0.0,1.0
1980-10-17,15.62,15.75,15.38,15.62,137600,0.416020428389142,0.419482826320678,0.409628309130922,0.416020428389142,5166361.68161808,0.0,1.0
1980-10-20,15.62,15.62,15.38,15.62,67900,0.416020428389142,0.416020428389142,0.409628309130922,0.416020428389142,2549389.23097287,0.0,1.0
1980-10-21,15.12,15.38,15.12,15.38,93500,0.402703513267851,0.409628309130922,0.402703513267851,0.409628309130922,3510572.799646,0.0,1.0
1980-10-22,15.0,15.25,15.0,15.12,87600,0.399507453638741,0.406165911199386,0.399507453638741,0.402703513267851,3289050.02405337,0.0,1.0
1980-10-23,14.62,15.12,14.62,15.0,135700,0.389386598146559,0.402703513267851,0.389386598146559,0.399507453638741,5095023.83863062,0.0,1.0
1980-10-24,14.5,14.62,14.25,14.62,196900,0.386190538517449,0.389386598146559,0.379532080956804,0.389386598146559,7392853.30748983,0.0,1.0
1980-10-27,14.5,14.62,14.5,14.5,90900,0.386190538517449,0.389386598146559,0.386190538517449,0.386190538517449,3412952.59345264,0.0,1.0
1980-10-28,14.5,14.5,14.25,14.5,69500,0.386190538517449,0.386190538517449,0.379532080956804,0.386190538517449,2609463.20401495,0.0,1.0
1980-10-29,14.38,14.62,14.25,14.5,60500,0.382994478888339,0.389386598146559,0.379532080956804,0.386190538517449,2271547.1056533,0.0,1.0
1980-10-30,14.0,14.25,14.0,14.25,158200,0.372873623396158,0.379532080956804,0.372873623396158,0.379532080956804,5939814.08453474,0.0,1.0
1980-10-31,14.5,14.62,14.0,14.0,114300,0.386190538517449,0.389386598146559,0.372873623396158,0.372873623396158,4291534.44919293,0.0,1.0
1980-11-03,14.12,14.62,14.0,14.5,151100,0.376069683025268,0.389386598146559,0.372873623396158,0.386190538517449,5673235.82916055,0.0,1.0
1980-11-05,13.75,14.38,13.62,14.12,334500,0.366215165835512,0.382994478888339,0.362752767903977,0.376069683025268,12559214.9891079,0.0,1.0
1980-11-06,13.5,13.88,13.5,13.75,163500,0.359556708274867,0.369677563767048,0.359556708274867,0.366215165835512,6138809.12023659,0.0,1.0
1980-11-07,13.75,13.75,13.5,13.5,111900,0.366215165835512,0.366215165835512,0.359556708274867,0.359556708274867,4201423.48962982,0.0,1.0
1980-11-10,13.88,14.0,13.75,13.75,61700,0.369677563767048,0.372873623396158,0.366215165835512,0.366215165835512,2316602.58543485,0.0,1.0
1980-11-11,14.0,14.12,13.88,13.88,72000,0.372873623396158,0.376069683025268,0.369677563767048,0.369677563767048,2703328.78689318,0.0,1.0
1980-11-12,14.12,14.12,13.88,14.0,119700,0.376069683025268,0.376069683025268,0.369677563767048,0.372873623396158,4494284.10820991,0.0,1.0
1980-11-13,14.25,14.38,14.0,14.12,95400,0.379532080956804,0.382994478888339,0.372873623396158,0.376069683025268,3581910.64263346,0.0,1.0
1980-11-14,14.12,14.25,14.12,14.25,143600,0.376069683025268,0.379532080956804,0.376069683025268,0.379532080956804,5391639.08052584,0.0,1.0
1980-11-17,14.25,14.25,13.88,14.12,873900,0.379532080956804,0.379532080956804,0.369677563767048,0.376069683025268,32811653.1509159,0.0,1.0
1980-11-18,14.88,15.0,14.0,14.25,301000,0.396311394009631,0.399507453638741,0.372873623396158,0.379532080956804,11301416.1785395,0.0,1.0
1980-11-19,14.88,15.5,14.88,14.88,367000,0.396311394009631,0.412824368760032,0.396311394009631,0.396311394009631,13779467.5665249,0.0,1.0
1980-11-20,14.62,15.12,14.62,14.88,343200,0.389386598146559,0.402703513267851,0.389386598146559,0.396311394009631,12885867.2175242,0.0,1.0
1980-11-21,14.38,14.88,14.25,14.62,131600,0.382994478888339,0.396311394009631,0.379532080956804,0.389386598146559,4941084.28271032,0.0,1.0
1980-11-24,14.0,14.25,13.75,14.25,168500,0.372873623396158,0.379532080956804,0.366215165835512,0.379532080956804,6326540.28599307,0.0,1.0
1980-11-25,14.12,14.62,13.88,14.0,236400,0.376069683025268,0.389386598146559,0.369677563767048,0.372873623396158,8875929.51696594,0.0,1.0
1980-11-26,13.75,14.0,13.75,14.0,114800,0.366215165835512,0.372873623396158,0.366215165835512,0.372873623396158,4310307.56576857,0.0,1.0
1980-11-28,13.75,13.88,13.62,13.75,205700,0.366215165835512,0.369677563767048,0.362752767903977,0.366215165835512,7723260.15922121,0.0,1.0
1980-12-01,13.38,13.75,13.38,13.75,232200,0.356360648645757,0.366215165835512,0.356360648645757,0.366215165835512,8718235.3377305,0.0,1.0
1980-12-02,13.38,13.5,13.38,13.38,237800,0.356360648645757,0.359556708274867,0.356360648645757,0.356360648645757,8928494.24337775,0.0,1.0
1980-12-03,13.75,13.75,13.38,13.38,202300,0.366215165835512,0.366215165835512,0.356360648645757,0.356360648645757,7595602.96650681,0.0,1.0
1980-12-04,14.0,14.25,13.62,13.75,418300,0.372873623396158,0.379532080956804,0.362752767903977,0.366215165835512,15705589.3271863,0.0,1.0
1980-12-05,13.88,14.12,13.75,14.0,551000,0.369677563767048,0.376069683025268,0.366215165835512,0.372873623396158,20687974.4663631,0.0,1.0
1980-12-08,13.25,13.75,13.12,13.75,197700,0.352898250714221,0.366215165835512,0.349435852782685,0.366215165835512,7422890.29401085,0.0,1.0
1980-12-09,13.25,13.38,13.0,13.25,117500,0.352898250714221,0.356360648645757,0.346239793153575,0.352898250714221,4411682.39527706,0.0,1.0
1980-12-10,13.25,13.5,13.25,13.25,154400,0.352898250714221,0.359556708274867,0.352898250714221,0.352898250714221,5797138.39855982,0.0,1.0
1980-12-11,13.25,13.38,13.0,13.25,125500,0.352898250714221,0.356360648645757,0.346239793153575,0.352898250714221,4712052.26048742,0.0,1.0
1980-12-12,13.12,13.38,13.0,13.25,98400,0.349435852782685,0.356360648645757,0.346239793153575,0.352898250714221,3694549.34208735,0.0,1.0
1980-12-15,13.0,13.25,12.88,13.12,102200,0.346239793153575,0.352898250714221,0.343043733524465,0.349435852782685,3837225.02806227,0.0,1.0
1980-12-16,13.12,13.12,12.75,13.0,138300,0.349435852782685,0.349435852782685,0.33958133559293,0.346239793153575,5192644.04482398,0.0,1.0
1980-12-17,13.12,13.25,13.0,13.12,103900,0.349435852782685,0.352898250714221,0.346239793153575,0.349435852782685,3901053.62441946,0.0,1.0
1980-12-18,13.5,13.62,13.12,13.12,187200,0.359556708274867,0.362752767903977,0.349435852782685,0.349435852782685,7028654.84592226,0.0,1.0
1980-12-19,13.75,14.12,13.5,13.5,198400,0.366215165835512,0.376069683025268,0.359556708274867,0.359556708274867,7449172.65721677,0.0,1.0
1980-12-22,14.12,14.25,13.88,13.88,192000,0.376069683025268,0.379532080956804,0.369677563767048,0.369677563767048,7208876.76504848,0.0,1.0
1980-12-23,14.25,14.5,14.12,14.12,232700,0.379532080956804,0.386190538517449,0.376069683025268,0.376069683025268,8737008.45430614,0.0,1.0
1980-12-24,14.25,14.88,14.12,14.25,64200,0.379532080956804,0.396311394009631,0.376069683025268,0.379532080956804,2410468.16831308,0.0,1.0
1980-12-26,14.12,14.38,14.12,14.25,55800,0.376069683025268,0.382994478888339,0.376069683025268,0.379532080956804,2095079.80984221,0.0,1.0
1980-12-29,14.62,14.75,14.12,14.12,140800,0.389386598146559,0.392848996078095,0.376069683025268,0.376069683025268,5286509.62770222,0.0,1.0
1980-12-30,14.75,14.88,14.62,14.62,122600,0.392848996078095,0.396311394009631,0.389386598146559,0.389386598146559,4603168.18434866,0.0,1.0
1980-12-31,14.62,14.75,14.5,14.75,109300,0.389386598146559,0.392848996078095,0.386190538517449,0.392848996078095,4103803.28343645,0.0,1.0
1981-01-02,14.88,14.88,14.62,14.62,71000,0.396311394009631,0.396311394009631,0.389386598146559,0.389386598146559,2665782.55374188,0.0,1.0
1981-01-05,15.88,15.88,15.0,15.0,409900,0.422945224252214,0.422945224252214,0.399507453638741,0.399507453638741,15390200.9687155,0.0,1.0
1981-01-06,15.75,16.12,15.38,15.88,320100,0.419482826320678,0.429337343510433,0.409628309130922,0.422945224252214,12018549.2317293,0.0,1.0
1981-01-07,15.25,15.25,14.75,15.25,174700,0.406165911199386,0.406165911199386,0.392848996078095,0.406165911199386,6559326.9315311,0.0,1.0
1981-01-08,14.88,15.12,14.88,15.12,148200,0.396311394009631,0.402703513267851,0.396311394009631,0.402703513267851,5564351.75302179,0.0,1.0
1981-01-09,15.0,15.0,14.75,14.88,98400,0.399507453638741,0.399507453638741,0.392848996078095,0.396311394009631,3694549.34208734,0.0,1.0
1981-01-12,15.25,15.5,15.0,15.0,157400,0.406165911199386,0.412824368760032,0.399507453638741,0.399507453638741,5909777.09801371,0.0,1.0
1981-01-13,15.25,15.25,14.88,15.25,131200,0.406165911199386,0.406165911199386,0.396311394009631,0.406165911199386,4926065.7894498,0.0,1.0
1981-01-14,15.12,15.25,15.0,15.25,75200,0.402703513267851,0.406165911199386,0.399507453638741,0.406165911199386,2823476.73297732,0.0,1.0
1981-01-15,15.12,15.25,15.0,15.12,79600,0.402703513267851,0.406165911199386,0.399507453638741,0.402703513267851,2988680.15884301,0.0,1.0
1981-01-16,15.12,15.25,15.0,15.12,70000,0.402703513267851,0.406165911199386,0.399507453638741,0.402703513267851,2628236.32059059,0.0,1.0
1981-01-19,15.12,15.12,14.88,15.12,121900,0.402703513267851,0.402703513267851,0.396311394009631,0.402703513267851,4576885.82114275,0.0,1.0
1981-01-20,14.75,15.0,14.62,15.0,80700,0.392848996078095,0.399507453638741,0.389386598146559,0.399507453638741,3029981.01530944,0.0,1.0
1981-01-21,14.5,14.88,14.5,14.75,91000,0.386190538517449,0.396311394009631,0.386190538517449,0.392848996078095,3416707.21676777,0.0,1.0
1981-01-22,14.62,14.62,14.25,14.5,91900,0.389386598146559,0.389386598146559,0.379532080956804,0.386190538517449,3450498.82660394,0.0,1.0
1981-01-23,14.5,14.5,14.25,14.5,80700,0.386190538517449,0.386190538517449,0.379532080956804,0.386190538517449,3029981.01530944,0.0,1.0
1981-01-26,14.75,14.75,14.5,14.5,68800,0.392848996078095,0.392848996078095,0.386190538517449,0.386190538517449,2583180.84080904,0.0,1.0
1981-01-27,14.75,14.88,14.62,14.75,69500,0.392848996078095,0.396311394009631,0.389386598146559,0.392848996078095,2609463.20401494,0.0,1.0
1981-01-28,14.75,14.88,14.62,14.75,67800,0.392848996078095,0.396311394009631,0.389386598146559,0.392848996078095,2545634.60765774,0.0,1.0
1981-01-29,14.62,14.75,14.62,14.75,104300,0.389386598146559,0.392848996078095,0.389386598146559,0.392848996078095,3916072.11767998,0.0,1.0
1981-01-30,14.62,14.88,14.62,14.62,83000,0.389386598146559,0.396311394009631,0.389386598146559,0.389386598146559,3116337.35155742,0.0,1.0
1981-02-02,14.5,14.88,14.5,14.62,89100,0.386190538517449,0.396311394009631,0.386190538517449,0.389386598146559,3345369.37378031,0.0,1.0
1981-02-03,14.38,14.5,14.25,14.5,67100,0.382994478888339,0.386190538517449,0.379532080956804,0.386190538517449,2519352.24445184,0.0,1.0
1981-02-04,14.5,14.5,14.38,14.38,73500,0.386190538517449,0.386190538517449,0.382994478888339,0.382994478888339,2759648.13662012,0.0,1.0
1981-02-05,14.75,15.0,14.38,14.5,96400,0.392848996078095,0.399507453638741,0.382994478888339,0.386190538517449,3619456.87578476,0.0,1.0
1981-02-06,14.62,14.75,14.62,14.75,55800,0.389386598146559,0.392848996078095,0.389386598146559,0.392848996078095,2095079.80984222,0.0,1.0
1981-02-09,14.5,14.75,14.5,14.62,78200,0.386190538517449,0.392848996078095,0.386190538517449,0.389386598146559,2936115.43243121,0.0,1.0
1981-02-10,14.5,14.62,14.38,14.5,106500,0.386190538517449,0.389386598146559,0.382994478888339,0.386190538517449,3998673.83061283,0.0,1.0
1981-02-11,14.38,14.62,14.38,14.5,34700,0.382994478888339,0.389386598146559,0.382994478888339,0.386190538517449,1302854.29034991,0.0,1.0
1981-02-12,14.38,14.5,14.25,14.38,68700,0.382994478888339,0.386190538517449,0.379532080956804,0.382994478888339,2579426.21749391,0.0,1.0
1981-02-13,14.38,14.5,14.25,14.38,49100,0.382994478888339,0.386190538517449,0.379532080956804,0.382994478888339,1843520.04772855,0.0,1.0
1981-02-17,14.5,14.5,14.25,14.38,172400,0.386190538517449,0.386190538517449,0.379532080956804,0.382994478888339,6472970.59528312,0.0,1.0
1981-02-18,14.62,14.75,14.38,14.5,82400,0.389386598146559,0.392848996078095,0.382994478888339,0.386190538517449,3093809.61166664,0.0,1.0
1981-02-19,14.62,14.88,14.38,14.62,77700,0.389386598146559,0.396311394009631,0.382994478888339,0.389386598146559,2917342.31585556,0.0,1.0
1981-02-20,14.5,14.75,14.5,14.62,87500,0.386190538517449,0.392848996078095,0.386190538517449,0.389386598146559,3285295.40073824,0.0,1.0
1981-02-23,14.12,14.62,14.12,14.5,142700,0.376069683025268,0.389386598146559,0.376069683025268,0.386190538517449,5357847.47068967,0.0,1.0
1981-02-24,14.88,15.12,14.5,14.75,208000,0.396311394009631,0.402703513267851,0.386190538517449,0.392848996078095,7809616.49546918,0.0,1.0
1981-02-25,14.88,15.0,14.5,14.88,102300,0.396311394009631,0.399507453638741,0.386190538517449,0.396311394009631,3840979.65137739,0.0,1.0
1981-02-26,15.12,15.5,15.0,15.0,266200,0.402703513267851,0.412824368760032,0.399507453638741,0.399507453638741,9994807.2648745,0.0,1.0
1981-02-27,15.75,15.75,15.5,15.75,263400,0.419482826320678,0.419482826320678,0.412824368760032,0.419482826320678,9889677.81205087,0.0,1.0
1981-03-02,15.88,15.88,15.5,15.75,163700,0.422945224252214,0.422945224252214,0.412824368760032,0.419482826320678,6146318.36686685,0.0,1.0
1981-03-03,15.62,16.0,15.62,15.88,154900,0.416020428389142,0.426141283881323,0.416020428389142,0.422945224252214,5815911.51513546,0.0,1.0
1981-03-04,15.88,16.0,15.62,15.62,137900,0.422945224252214,0.426141283881323,0.416020428389142,0.416020428389142,5177625.55156346,0.0,1.0
1981-03-05,16.62,16.88,16.0,16.0,432000,0.442654258631725,0.449579054494796,0.426141283881323,0.426141283881323,16219972.7213591,0.0,1.0
1981-03-06,16.5,16.75,16.38,16.62,167700,0.439458199002615,0.44611665656326,0.436262139373505,0.442654258631725,6296503.29947203,0.0,1.0
1981-03-09,16.38,16.5,16.12,16.5,132300,0.436262139373505,0.439458199002615,0.429337343510433,0.439458199002615,4967366.64591622,0.0,1.0
1981-03-10,15.75,16.38,15.75,16.38,88300,0.419482826320678,0.436262139373505,0.419482826320678,0.436262139373505,3315332.38725927,0.0,1.0
1981-03-11,15.75,15.75,15.5,15.75,109800,0.419482826320678,0.419482826320678,0.412824368760032,0.419482826320678,4122576.4000121,0.0,1.0
1981-03-12,16.0,16.12,15.75,15.75,101200,0.426141283881323,0.429337343510433,0.419482826320678,0.419482826320678,3799678.79491097,0.0,1.0
1981-03-13,16.12,16.5,16.0,16.0,160400,0.429337343510433,0.439458199002615,0.426141283881323,0.426141283881323,6022415.79746759,0.0,1.0
1981-03-16,16.5,16.5,16.0,16.12,89800,0.439458199002615,0.439458199002615,0.426141283881323,0.429337343510433,3371651.73698621,0.0,1.0
1981-03-17,16.5,16.75,16.12,16.5,264400,0.439458199002615,0.44611665656326,0.429337343510433,0.439458199002615,9927224.04520217,0.0,1.0
1981-03-18,16.75,16.75,16.0,16.5,111600,0.44611665656326,0.44611665656326,0.426141283881323,0.439458199002615,4190159.61968443,0.0,1.0
1981-03-19,17.0,17.38,16.62,16.75,283200,0.452775114123906,0.462895969616088,0.442654258631725,0.44611665656326,10633093.2284465,0.0,1.0
1981-03-20,17.25,17.25,17.0,17.0,160600,0.459433571684552,0.459433571684552,0.452775114123906,0.452775114123906,6029925.04409784,0.0,1.0
1981-03-23,17.25,17.25,17.12,17.25,117000,0.459433571684552,0.459433571684552,0.455971173753016,0.459433571684552,4392909.27870141,0.0,1.0
1981-03-24,16.75,17.38,16.5,17.25,180000,0.44611665656326,0.462895969616088,0.439458199002615,0.459433571684552,6758321.96723296,0.0,1.0
1981-03-25,16.88,16.88,16.5,16.75,156600,0.449579054494796,0.449579054494796,0.439458199002615,0.44611665656326,5879740.11149267,0.0,1.0
1981-03-26,16.62,16.88,16.62,16.88,101700,0.442654258631725,0.449579054494796,0.442654258631725,0.449579054494796,3818451.91148661,0.0,1.0
1981-03-27,16.25,16.62,16.12,16.62,100100,0.432799741441969,0.442654258631725,0.429337343510433,0.442654258631725,3758377.93844455,0.0,1.0
1981-03-30,16.0,16.25,15.88,16.25,92600,0.426141283881323,0.432799741441969,0.422945224252214,0.432799741441969,3476781.18980984,0.0,1.0
1981-03-31,16.0,16.38,16.0,16.0,99400,0.426141283881323,0.436262139373505,0.426141283881323,0.426141283881323,3732095.57523864,0.0,1.0
1981-04-01,16.25,16.38,16.12,16.12,110700,0.432799741441969,0.436262139373505,0.429337343510433,0.429337343510433,4156368.00984826,0.0,1.0
1981-04-02,16.25,16.38,16.12,16.25,125000,0.432799741441969,0.436262139373505,0.429337343510433,0.432799741441969,4693279.14391177,0.0,1.0
1981-04-03,16.0,16.25,15.88,16.25,173300,0.426141283881323,0.432799741441969,0.422945224252214,0.432799741441969,6506762.20511928,0.0,1.0
1981-04-06,15.62,15.88,15.62,15.88,151100,0.416020428389142,0.422945224252214,0.416020428389142,0.422945224252214,5673235.82916055,0.0,1.0
1981-04-07,15.75,16.0,15.62,15.62,120500,0.419482826320678,0.426141283881323,0.416020428389142,0.416020428389142,4524321.09473094,0.0,1.0
1981-04-08,16.38,16.38,16.0,16.0,616600,0.436262139373505,0.436262139373505,0.426141283881323,0.426141283881323,23151007.361088,0.0,1.0
1981-04-09,17.12,17.12,16.38,16.38,358900,0.455971173753016,0.455971173753016,0.436262139373505,0.436262139373505,13475343.0779995,0.0,1.0
1981-04-10,16.62,17.12,16.62,17.12,216000,0.442654258631725,0.455971173753016,0.442654258631725,0.455971173753016,8109986.36067953,0.0,1.0
1981-04-13,16.75,16.88,16.5,16.62,170300,0.44611665656326,0.449579054494796,0.439458199002615,0.442654258631725,6394123.5056654,0.0,1.0
1981-04-14,16.75,16.88,16.5,16.75,138300,0.44611665656326,0.449579054494796,0.439458199002615,0.44611665656326,5192644.04482399,0.0,1.0
1981-04-15,17.5,17.5,16.88,16.88,324400,0.466092029245198,0.466092029245198,0.449579054494796,0.449579054494796,12179998.0342798,0.0,1.0
1981-04-16,17.38,17.62,17.38,17.5,283200,0.462895969616088,0.469288088874308,0.462895969616088,0.466092029245198,10633093.2284465,0.0,1.0
1981-04-20,17.5,17.5,17.0,17.38,170000,0.466092029245198,0.466092029245198,0.452775114123906,0.462895969616088,6382859.63572,0.0,1.0
1981-04-21,17.38,17.5,17.25,17.5,332600,0.462895969616088,0.466092029245198,0.459433571684552,0.466092029245198,12487877.1461204,0.0,1.0
1981-04-22,17.25,17.62,17.12,17.38,202900,0.459433571684552,0.469288088874308,0.455971173753016,0.462895969616088,7618130.70639758,0.0,1.0
1981-04-23,17.25,17.5,17.0,17.25,531700,0.459433571684552,0.466092029245198,0.452775114123906,0.459433571684552,19963332.1665431,0.0,1.0
1981-04-24,18.25,18.38,17.25,17.25,597700,0.486067401927135,0.48952979985867,0.459433571684552,0.459433571684552,22441383.5545285,0.0,1.0
1981-04-27,18.0,18.38,18.0,18.25,246400,0.479408944366489,0.48952979985867,0.479408944366489,0.486067401927135,9251391.84847888,0.0,1.0
1981-04-28,17.62,18.12,17.38,18.0,166600,0.469288088874308,0.482605003995599,0.462895969616088,0.479408944366489,6255202.4430056,0.0,1.0
1981-04-29,17.5,17.75,17.25,17.62,145100,0.466092029245198,0.472750486805843,0.459433571684552,0.469288088874308,5447958.43025278,0.0,1.0
1981-04-30,17.75,17.88,17.5,17.5,130700,0.472750486805843,0.476212884737379,0.466092029245198,0.466092029245198,4907292.67287415,0.0,1.0
1981-05-01,17.75,18.0,17.62,17.75,110900,0.472750486805843,0.479408944366489,0.469288088874308,0.472750486805843,4163877.25647852,0.0,1.0
1981-05-04,17.25,17.38,17.0,17.38,217300,0.459433571684552,0.462895969616088,0.452775114123906,0.462895969616088,8158796.46377622,0.0,1.0
1981-05-05,17.0,17.25,16.88,17.25,215900,0.452775114123906,0.459433571684552,0.449579054494796,0.459433571684552,8106231.73736441,0.0,1.0
1981-05-06,16.75,17.12,16.75,17.0,105400,0.44611665656326,0.455971173753016,0.44611665656326,0.452775114123906,3957372.97414641,0.0,1.0
1981-05-07,17.12,17.12,16.75,16.75,125900,0.455971173753016,0.455971173753016,0.44611665656326,0.44611665656326,4727070.75374794,0.0,1.0
1981-05-08,16.88,17.12,16.75,17.12,344600,0.449579054494796,0.455971173753016,0.44611665656326,0.455971173753016,12938431.943936,0.0,1.0
1981-05-11,16.12,16.88,16.0,16.88,97100,0.429337343510433,0.449579054494796,0.426141283881323,0.449579054494796,3645739.23899067,0.0,1.0
1981-05-12,16.25,16.25,16.0,16.12,87100,0.432799741441969,0.432799741441969,0.426141283881323,0.429337343510433,3270276.90747772,0.0,1.0
1981-05-13,16.25,16.38,16.12,16.25,45000,0.432799741441969,0.436262139373505,0.429337343510433,0.432799741441969,1689580.49180824,0.0,1.0
1981-05-14,16.12,16.25,15.88,16.25,79500,0.429337343510433,0.432799741441969,0.422945224252214,0.432799741441969,2984925.53552789,0.0,1.0
1981-05-15,16.25,16.25,15.75,16.12,169900,0.432799741441969,0.432799741441969,0.419482826320678,0.429337343510433,6379105.01240488,0.0,1.0
1981-05-18,16.75,16.75,16.12,16.25,179600,0.44611665656326,0.44611665656326,0.429337343510433,0.432799741441969,6743303.47397244,0.0,1.0
1981-05-19,16.62,16.75,16.25,16.75,99100,0.442654258631725,0.44611665656326,0.432799741441969,0.44611665656326,3720831.70529325,0.0,1.0
1981-05-20,17.12,17.12,16.5,16.62,391700,0.455971173753016,0.455971173753016,0.439458199002615,0.442654258631725,14706859.5253619,0.0,1.0
1981-05-21,17.38,17.38,17.0,17.12,333000,0.462895969616088,0.462895969616088,0.452775114123906,0.455971173753016,12502895.6393809,0.0,1.0
1981-05-22,17.62,17.75,17.25,17.38,317900,0.469288088874308,0.472750486805843,0.459433571684552,0.462895969616088,11935947.5187964,0.0,1.0
1981-05-26,17.5,17.5,17.25,17.5,144200,0.466092029245198,0.466092029245198,0.459433571684552,0.466092029245198,5414166.82041661,0.0,1.0
1981-05-27,17.38,17.5,17.12,17.5,136000,0.462895969616088,0.466092029245198,0.455971173753016,0.466092029245198,5106287.708576,0.0,1.0
1981-05-28,17.5,17.5,17.25,17.38,116600,0.466092029245198,0.466092029245198,0.459433571684552,0.462895969616088,4377890.78544089,0.0,1.0
1981-05-29,17.38,17.5,17.25,17.5,75200,0.462895969616088,0.466092029245198,0.459433571684552,0.466092029245198,2823476.73297732,0.0,1.0
1981-06-01,17.25,17.5,17.12,17.38,104300,0.459433571684552,0.466092029245198,0.455971173753016,0.462895969616088,3916072.11767998,0.0,1.0
1981-06-02,17.12,17.25,17.0,17.25,137000,0.455971173753016,0.459433571684552,0.452775114123906,0.459433571684552,5143833.9417273,0.0,1.0
1981-06-03,17.12,17.25,17.0,17.12,89400,0.455971173753016,0.459433571684552,0.452775114123906,0.455971173753016,3356633.2437257,0.0,1.0
1981-06-04,17.12,17.38,17.0,17.12,80700,0.455971173753016,0.462895969616088,0.452775114123906,0.455971173753016,3029981.01530944,0.0,1.0
1981-06-05,17.25,17.38,17.0,17.12,95100,0.459433571684552,0.462895969616088,0.452775114123906,0.455971173753016,3570646.77268807,0.0,1.0
1981-06-08,17.0,17.25,17.0,17.25,71300,0.452775114123906,0.459433571684552,0.452775114123906,0.459433571684552,2677046.42368727,0.0,1.0
1981-06-09,16.62,17.0,16.62,17.0,77200,0.442654258631725,0.452775114123906,0.442654258631725,0.452775114123906,2898569.19927991,0.0,1.0
1981-06-10,17.0,17.0,16.62,16.62,106700,0.452775114123906,0.452775114123906,0.442654258631725,0.442654258631725,4006183.07724309,0.0,1.0
1981-06-11,17.12,17.12,16.75,17.0,106200,0.455971173753016,0.455971173753016,0.44611665656326,0.452775114123906,3987409.96066744,0.0,1.0
1981-06-12,17.12,17.25,17.12,17.12,92000,0.455971173753016,0.459433571684552,0.455971173753016,0.455971173753016,3454253.44991906,0.0,1.0
1981-06-15,17.38,17.38,17.12,17.12,117700,0.462895969616088,0.462895969616088,0.455971173753016,0.455971173753016,4419191.64190732,0.0,1.0
1981-06-16,17.25,17.38,17.12,17.38,115500,0.459433571684552,0.462895969616088,0.455971173753016,0.462895969616088,4336589.92897447,0.0,1.0
1981-06-17,17.0,17.75,17.0,17.25,74500,0.452775114123906,0.472750486805843,0.452775114123906,0.459433571684552,2797194.36977142,0.0,1.0
1981-06-18,16.88,17.12,16.88,17.0,100100,0.449579054494796,0.455971173753016,0.449579054494796,0.452775114123906,3758377.93844455,0.0,1.0
1981-06-19,17.0,17.0,16.88,16.88,63800,0.452775114123906,0.452775114123906,0.449579054494796,0.449579054494796,2395449.67505257,0.0,1.0
1981-06-22,17.12,17.25,16.88,17.0,98600,0.455971173753016,0.459433571684552,0.449579054494796,0.452775114123906,3702058.5887176,0.0,1.0
1981-06-23,18.12,18.12,17.25,17.25,418800,0.482605003995599,0.482605003995599,0.459433571684552,0.459433571684552,15724362.443762,0.0,1.0
1981-06-24,18.0,18.25,17.88,18.12,233700,0.479408944366489,0.486067401927135,0.476212884737379,0.482605003995599,8774554.68745744,0.0,1.0
1981-06-25,17.5,18.0,17.5,18.0,83500,0.466092029245198,0.479408944366489,0.466092029245198,0.479408944366489,3135110.46813306,0.0,1.0
1981-06-26,17.38,17.75,17.0,17.5,163600,0.462895969616088,0.472750486805843,0.452775114123906,0.466092029245198,6142563.74355172,0.0,1.0
1981-06-29,17.12,17.5,17.0,17.38,54300,0.455971173753016,0.466092029245198,0.452775114123906,0.462895969616088,2038760.46011527,0.0,1.0
1981-06-30,17.0,17.12,16.88,17.12,58400,0.452775114123906,0.455971173753016,0.449579054494796,0.455971173753016,2192700.01603558,0.0,1.0
1981-07-01,16.88,17.12,16.62,17.0,94900,0.449579054494796,0.455971173753016,0.442654258631725,0.452775114123906,3563137.52605782,0.0,1.0
1981-07-02,16.75,16.75,16.5,16.75,63700,0.44611665656326,0.44611665656326,0.439458199002615,0.44611665656326,2391695.05173744,0.0,1.0
1981-07-06,16.62,16.88,16.62,16.75,113300,0.442654258631725,0.449579054494796,0.442654258631725,0.44611665656326,4253988.21604163,0.0,1.0
1981-07-07,16.75,16.75,16.5,16.62,58100,0.44611665656326,0.44611665656326,0.439458199002615,0.442654258631725,2181436.14609019,0.0,1.0
1981-07-08,16.62,16.62,16.25,16.62,72400,0.442654258631725,0.442654258631725,0.432799741441969,0.442654258631725,2718347.2801537,0.0,1.0
1981-07-09,16.75,16.75,16.5,16.62,120800,0.44611665656326,0.44611665656326,0.439458199002615,0.442654258631725,4535584.96467634,0.0,1.0
1981-07-10,16.62,16.75,16.25,16.75,67400,0.442654258631725,0.44611665656326,0.432799741441969,0.44611665656326,2530616.11439722,0.0,1.0
1981-07-13,16.38,16.62,16.12,16.62,131300,0.436262139373505,0.442654258631725,0.429337343510433,0.442654258631725,4929820.41276492,0.0,1.0
1981-07-14,16.5,16.88,15.88,16.38,91900,0.439458199002615,0.449579054494796,0.422945224252214,0.436262139373505,3450498.82660393,0.0,1.0
1981-07-15,16.5,16.5,16.12,16.5,145500,0.439458199002615,0.439458199002615,0.429337343510433,0.439458199002615,5462976.9235133,0.0,1.0
1981-07-16,16.5,16.5,16.12,16.5,56200,0.439458199002615,0.439458199002615,0.429337343510433,0.439458199002615,2110098.30310273,0.0,1.0
1981-07-17,16.5,16.5,16.25,16.5,54900,0.439458199002615,0.439458199002615,0.432799741441969,0.439458199002615,2061288.20000605,0.0,1.0
1981-07-20,16.0,16.12,15.75,16.12,78500,0.426141283881323,0.429337343510433,0.419482826320678,0.429337343510433,2947379.30237659,0.0,1.0
1981-07-21,15.5,15.88,15.12,15.88,234100,0.412824368760032,0.422945224252214,0.402703513267851,0.422945224252214,8789573.18071796,0.0,1.0
1981-07-22,15.5,15.62,15.38,15.5,95900,0.412824368760032,0.416020428389142,0.409628309130922,0.412824368760032,3600683.75920911,0.0,1.0
1981-07-23,15.38,15.38,15.25,15.38,96500,0.409628309130922,0.409628309130922,0.406165911199386,0.409628309130922,3623211.49909989,0.0,1.0
1981-07-24,15.38,15.62,15.25,15.38,93800,0.409628309130922,0.416020428389142,0.406165911199386,0.409628309130922,3521836.66959139,0.0,1.0
1981-07-27,15.75,15.75,15.38,15.38,61500,0.419482826320678,0.419482826320678,0.409628309130922,0.409628309130922,2309093.33880459,0.0,1.0
1981-07-28,15.62,15.75,15.5,15.75,41700,0.416020428389142,0.419482826320678,0.412824368760032,0.419482826320678,1565677.92240897,0.0,1.0
1981-07-29,15.62,15.62,15.38,15.62,39700,0.416020428389142,0.416020428389142,0.409628309130922,0.416020428389142,1490585.45610638,0.0,1.0
1981-07-30,15.5,15.62,15.25,15.62,67300,0.412824368760032,0.416020428389142,0.406165911199386,0.416020428389142,2526861.4910821,0.0,1.0
1981-07-31,15.5,15.75,15.25,15.5,58600,0.412824368760032,0.419482826320678,0.406165911199386,0.412824368760032,2200209.26266584,0.0,1.0
1981-08-03,15.12,15.38,15.0,15.38,104000,0.402703513267851,0.409628309130922,0.399507453638741,0.409628309130922,3904808.24773459,0.0,1.0
1981-08-04,15.12,15.12,14.88,15.12,83000,0.402703513267851,0.402703513267851,0.396311394009631,0.402703513267851,3116337.35155741,0.0,1.0
1981-08-05,15.25,15.25,15.0,15.12,116600,0.406165911199386,0.406165911199386,0.399507453638741,0.402703513267851,4377890.7854409,0.0,1.0
1981-08-06,15.38,15.5,15.12,15.25,133500,0.409628309130922,0.412824368760032,0.402703513267851,0.406165911199386,5012422.12569777,0.0,1.0
1981-08-07,15.25,15.38,15.12,15.38,81300,0.406165911199386,0.409628309130922,0.402703513267851,0.409628309130922,3052508.75520022,0.0,1.0
1981-08-10,15.12,15.38,15.0,15.25,96600,0.402703513267851,0.409628309130922,0.399507453638741,0.406165911199386,3626966.12241501,0.0,1.0
1981-08-11,15.25,15.38,15.0,15.12,52200,0.406165911199386,0.409628309130922,0.399507453638741,0.402703513267851,1959913.37049756,0.0,1.0
1981-08-12,15.12,15.38,15.12,15.25,60400,0.402703513267851,0.409628309130922,0.402703513267851,0.406165911199386,2267792.48233816,0.0,1.0
1981-08-13,15.25,15.25,15.12,15.12,54000,0.406165911199386,0.406165911199386,0.402703513267851,0.402703513267851,2027496.59016989,0.0,1.0
1981-08-14,15.0,15.25,14.88,15.25,152300,0.399507453638741,0.406165911199386,0.396311394009631,0.406165911199386,5718291.3089421,0.0,1.0
1981-08-17,14.75,14.88,14.62,14.88,136100,0.392848996078095,0.396311394009631,0.389386598146559,0.396311394009631,5110042.33189114,0.0,1.0
1981-08-18,14.75,14.88,14.75,14.75,140300,0.392848996078095,0.396311394009631,0.392848996078095,0.392848996078095,5267736.51112657,0.0,1.0
1981-08-19,15.25,15.25,14.75,14.75,157400,0.406165911199386,0.406165911199386,0.392848996078095,0.392848996078095,5909777.09801371,0.0,1.0
1981-08-20,15.12,15.88,15.12,15.25,130600,0.402703513267851,0.422945224252214,0.402703513267851,0.406165911199386,4903538.04955901,0.0,1.0
1981-08-21,15.12,15.25,14.88,15.12,143300,0.402703513267851,0.406165911199386,0.396311394009631,0.402703513267851,5380375.21058045,0.0,1.0
1981-08-24,14.88,15.0,14.38,15.0,111600,0.396311394009631,0.399507453638741,0.382994478888339,0.399507453638741,4190159.61968443,0.0,1.0
1981-08-25,14.5,14.75,14.25,14.75,230200,0.386190538517449,0.392848996078095,0.379532080956804,0.392848996078095,8643142.87142792,0.0,1.0
1981-08-26,14.62,14.62,14.38,14.5,131100,0.389386598146559,0.389386598146559,0.382994478888339,0.386190538517449,4922311.16613467,0.0,1.0
1981-08-27,14.62,14.75,14.38,14.62,75700,0.389386598146559,0.392848996078095,0.382994478888339,0.389386598146559,2842249.84955297,0.0,1.0
1981-08-28,14.5,14.75,14.5,14.62,44900,0.386190538517449,0.392848996078095,0.386190538517449,0.389386598146559,1685825.86849311,0.0,1.0
1981-08-31,14.25,14.75,14.25,14.5,84000,0.379532080956804,0.392848996078095,0.379532080956804,0.386190538517449,3153883.58470871,0.0,1.0
1981-09-01,14.5,14.5,14.25,14.25,74400,0.386190538517449,0.386190538517449,0.379532080956804,0.379532080956804,2793439.74645629,0.0,1.0
1981-09-02,14.38,14.5,14.25,14.5,49500,0.382994478888339,0.386190538517449,0.379532080956804,0.386190538517449,1858538.54098906,0.0,1.0
1981-09-03,14.12,14.5,14.0,14.38,37300,0.376069683025268,0.386190538517449,0.372873623396158,0.382994478888339,1400474.49654327,0.0,1.0
1981-09-04,14.0,14.25,14.0,14.12,49700,0.372873623396158,0.379532080956804,0.372873623396158,0.376069683025268,1866047.78761932,0.0,1.0
1981-09-08,14.0,14.12,13.88,14.0,157400,0.372873623396158,0.376069683025268,0.369677563767048,0.372873623396158,5909777.0980137,0.0,1.0
1981-09-09,14.25,14.38,14.12,14.12,140000,0.379532080956804,0.382994478888339,0.376069683025268,0.376069683025268,5256472.64118118,0.0,1.0
1981-09-10,14.12,14.25,14.12,14.25,176600,0.376069683025268,0.379532080956804,0.376069683025268,0.379532080956804,6630664.77451855,0.0,1.0
1981-09-11,14.12,14.38,14.0,14.12,287600,0.376069683025268,0.382994478888339,0.372873623396158,0.376069683025268,10798296.6543122,0.0,1.0
1981-09-14,14.38,14.5,14.12,14.12,93800,0.382994478888339,0.386190538517449,0.376069683025268,0.376069683025268,3521836.6695914,0.0,1.0
1981-09-15,14.5,14.75,14.38,14.38,71000,0.386190538517449,0.392848996078095,0.382994478888339,0.382994478888339,2665782.55374189,0.0,1.0
1981-09-16,14.5,14.62,14.38,14.5,79000,0.386190538517449,0.389386598146559,0.382994478888339,0.386190538517449,2966152.41895224,0.0,1.0
1981-09-17,14.75,14.88,14.38,14.5,82100,0.392848996078095,0.396311394009631,0.382994478888339,0.386190538517449,3082545.74172125,0.0,1.0
1981-09-18,15.25,15.25,14.5,14.75,176700,0.406165911199386,0.406165911199386,0.386190538517449,0.392848996078095,6634419.39783368,0.0,1.0
1981-09-21,15.5,15.88,14.88,15.25,286800,0.412824368760032,0.422945224252214,0.396311394009631,0.406165911199386,10768259.6677912,0.0,1.0
1981-09-22,15.38,15.5,15.0,15.5,324000,0.409628309130922,0.412824368760032,0.399507453638741,0.412824368760032,12164979.5410193,0.0,1.0
1981-09-23,16.12,16.5,15.12,15.38,467300,0.429337343510433,0.439458199002615,0.402703513267851,0.409628309130922,17545354.7515998,0.0,1.0
1981-09-24,15.88,16.38,15.62,16.12,307600,0.422945224252214,0.436262139373505,0.416020428389142,0.429337343510433,11549221.3173381,0.0,1.0
1981-09-25,14.88,15.25,14.62,15.25,272000,0.396311394009631,0.406165911199386,0.389386598146559,0.406165911199386,10212575.417152,0.0,1.0
1981-09-28,15.25,15.25,14.5,14.88,167300,0.406165911199386,0.406165911199386,0.386190538517449,0.396311394009631,6281484.80621152,0.0,1.0
1981-09-29,15.12,15.38,15.0,15.25,117200,0.402703513267851,0.409628309130922,0.399507453638741,0.406165911199386,4400418.52533167,0.0,1.0
1981-09-30,15.25,15.38,14.75,15.12,129500,0.406165911199386,0.409628309130922,0.392848996078095,0.402703513267851,4862237.1930926,0.0,1.0
1981-10-01,15.38,15.62,15.0,15.25,167300,0.409628309130922,0.416020428389142,0.399507453638741,0.406165911199386,6281484.80621151,0.0,1.0
1981-10-02,15.75,16.12,15.5,15.5,165300,0.419482826320678,0.429337343510433,0.412824368760032,0.412824368760032,6206392.33990892,0.0,1.0
1981-10-05,15.38,15.62,15.38,15.62,117300,0.409628309130922,0.416020428389142,0.409628309130922,0.416020428389142,4404173.14864681,0.0,1.0
1981-10-06,15.25,15.38,15.12,15.38,60900,0.406165911199386,0.409628309130922,0.402703513267851,0.409628309130922,2286565.59891382,0.0,1.0
1981-10-07,15.38,15.38,15.0,15.25,89900,0.409628309130922,0.409628309130922,0.399507453638741,0.406165911199386,3375406.36030135,0.0,1.0
1981-10-08,15.5,15.5,15.12,15.38,171100,0.412824368760032,0.412824368760032,0.402703513267851,0.409628309130922,6424160.49218643,0.0,1.0
1981-10-09,15.25,15.5,15.12,15.5,53800,0.406165911199386,0.412824368760032,0.402703513267851,0.412824368760032,2019987.34353963,0.0,1.0
1981-10-12,15.12,15.38,15.12,15.25,25700,0.402703513267851,0.409628309130922,0.402703513267851,0.406165911199386,964938.191988259,0.0,1.0
1981-10-13,14.88,15.12,14.88,15.12,110500,0.396311394009631,0.402703513267851,0.396311394009631,0.402703513267851,4148858.763218,0.0,1.0
1981-10-14,14.88,15.12,14.88,14.88,82600,0.396311394009631,0.402703513267851,0.396311394009631,0.396311394009631,3101318.8582969,0.0,1.0
1981-10-15,14.88,15.0,14.88,14.88,70900,0.396311394009631,0.399507453638741,0.396311394009631,0.396311394009631,2662027.93042675,0.0,1.0
1981-10-16,15.25,15.25,14.88,14.88,83400,0.406165911199386,0.406165911199386,0.396311394009631,0.396311394009631,3131355.84481794,0.0,1.0
1981-10-19,15.38,15.5,15.0,15.25,86000,0.409628309130922,0.412824368760032,0.399507453638741,0.406165911199386,3228976.0510113,0.0,1.0
1981-10-20,15.0,15.38,15.0,15.38,117000,0.399507453638741,0.409628309130922,0.399507453638741,0.409628309130922,4392909.27870141,0.0,1.0
1981-10-21,14.62,15.25,14.62,15.0,120400,0.389386598146559,0.406165911199386,0.389386598146559,0.399507453638741,4520566.47141582,0.0,1.0
1981-10-22,15.25,15.25,14.62,14.62,84300,0.406165911199386,0.406165911199386,0.389386598146559,0.389386598146559,3165147.4546541,0.0,1.0
1981-10-23,14.75,15.12,14.62,15.12,49200,0.392848996078095,0.402703513267851,0.389386598146559,0.402703513267851,1847274.67104367,0.0,1.0
1981-10-26,14.75,14.88,14.62,14.75,43700,0.392848996078095,0.396311394009631,0.389386598146559,0.392848996078095,1640770.38871155,0.0,1.0
1981-10-27,14.75,15.0,14.62,14.75,92500,0.392848996078095,0.399507453638741,0.389386598146559,0.392848996078095,3473026.56649471,0.0,1.0
1981-10-28,15.25,15.38,14.88,14.88,246000,0.406165911199386,0.409628309130922,0.396311394009631,0.396311394009631,9236373.35521837,0.0,1.0
1981-10-29,15.12,15.25,15.0,15.25,87000,0.402703513267851,0.406165911199386,0.399507453638741,0.406165911199386,3266522.28416259,0.0,1.0
1981-10-30,15.25,15.38,15.0,15.12,142100,0.406165911199386,0.409628309130922,0.399507453638741,0.402703513267851,5335319.7307989,0.0,1.0
1981-11-02,15.75,16.0,15.38,15.38,373600,0.419482826320678,0.426141283881323,0.409628309130922,0.409628309130922,14027272.7053235,0.0,1.0
1981-11-03,15.5,15.62,15.38,15.62,183300,0.412824368760032,0.416020428389142,0.409628309130922,0.416020428389142,6882224.53663222,0.0,1.0
1981-11-04,15.5,15.62,15.5,15.5,89600,0.412824368760032,0.416020428389142,0.412824368760032,0.412824368760032,3364142.49035596,0.0,1.0
1981-11-05,15.38,15.62,15.38,15.5,181100,0.409628309130922,0.416020428389142,0.409628309130922,0.412824368760032,6799622.82369937,0.0,1.0
1981-11-06,15.5,15.62,15.25,15.38,124800,0.412824368760032,0.416020428389142,0.406165911199386,0.409628309130922,4685769.89728151,0.0,1.0
1981-11-09,15.75,15.75,15.5,15.5,239300,0.419482826320678,0.419482826320678,0.412824368760032,0.412824368760032,8984813.59310469,0.0,1.0
1981-11-10,15.62,15.75,15.5,15.75,87400,0.416020428389142,0.419482826320678,0.412824368760032,0.419482826320678,3281540.77742311,0.0,1.0
1981-11-11,15.62,15.62,15.38,15.62,210700,0.416020428389142,0.416020428389142,0.409628309130922,0.416020428389142,7910991.32497768,0.0,1.0
1981-11-12,15.62,15.62,15.38,15.62,211800,0.416020428389142,0.416020428389142,0.409628309130922,0.416020428389142,7952292.1814441,0.0,1.0
1981-11-13,15.5,15.62,15.5,15.62,63100,0.412824368760032,0.416020428389142,0.412824368760032,0.416020428389142,2369167.31184666,0.0,1.0
1981-11-16,15.38,15.62,15.25,15.5,120900,0.409628309130922,0.416020428389142,0.406165911199386,0.412824368760032,4539339.58799146,0.0,1.0
1981-11-17,15.62,15.62,15.38,15.38,148200,0.416020428389142,0.416020428389142,0.409628309130922,0.409628309130922,5564351.75302179,0.0,1.0
1981-11-18,15.12,15.5,15.12,15.5,173300,0.402703513267851,0.412824368760032,0.402703513267851,0.412824368760032,6506762.20511927,0.0,1.0
1981-11-19,15.25,15.25,15.12,15.12,89900,0.406165911199386,0.406165911199386,0.402703513267851,0.402703513267851,3375406.36030135,0.0,1.0
1981-11-20,15.25,15.25,15.12,15.25,263700,0.406165911199386,0.406165911199386,0.402703513267851,0.406165911199386,9900941.68199628,0.0,1.0
1981-11-23,15.12,15.38,15.0,15.25,157400,0.402703513267851,0.409628309130922,0.399507453638741,0.406165911199386,5909777.0980137,0.0,1.0
1981-11-24,15.25,15.38,15.12,15.12,105400,0.406165911199386,0.409628309130922,0.402703513267851,0.402703513267851,3957372.97414641,0.0,1.0
1981-11-25,15.5,15.62,15.25,15.25,218700,0.412824368760032,0.416020428389142,0.406165911199386,0.406165911199386,8211361.19018803,0.0,1.0
1981-11-27,15.62,15.62,15.5,15.5,51700,0.416020428389142,0.416020428389142,0.412824368760032,0.412824368760032,1941140.25392191,0.0,1.0
1981-11-30,15.62,15.62,15.38,15.62,246100,0.416020428389142,0.416020428389142,0.409628309130922,0.416020428389142,9240127.97853349,0.0,1.0
1981-12-01,15.5,15.62,15.5,15.62,49900,0.412824368760032,0.416020428389142,0.412824368760032,0.416020428389142,1873557.03424958,0.0,1.0
1981-12-02,15.38,15.75,15.38,15.5,125700,0.409628309130922,0.419482826320678,0.409628309130922,0.412824368760032,4719561.50711768,0.0,1.0
1981-12-03,16.12,16.25,15.38,15.38,375900,0.429337343510433,0.432799741441969,0.409628309130922,0.409628309130922,14113629.0415715,0.0,1.0
1981-12-04,16.12,16.88,16.12,16.12,136100,0.429337343510433,0.449579054494796,0.429337343510433,0.429337343510433,5110042.33189114,0.0,1.0
1981-12-07,15.88,16.12,15.88,16.12,72900,0.422945224252214,0.429337343510433,0.422945224252214,0.429337343510433,2737120.39672934,0.0,1.0
1981-12-08,16.12,16.12,15.75,15.88,82200,0.429337343510433,0.429337343510433,0.419482826320678,0.422945224252214,3086300.36503638,0.0,1.0
1981-12-09,16.25,16.38,16.0,16.12,208400,0.432799741441969,0.436262139373505,0.426141283881323,0.429337343510433,7824634.9887297,0.0,1.0
1981-12-10,16.38,16.38,16.0,16.25,212400,0.436262139373505,0.436262139373505,0.426141283881323,0.432799741441969,7974819.92133488,0.0,1.0
1981-12-11,16.25,16.25,16.12,16.25,68600,0.432799741441969,0.432799741441969,0.429337343510433,0.432799741441969,2575671.59417878,0.0,1.0
1981-12-14,16.0,16.12,15.75,16.12,250600,0.426141283881323,0.429337343510433,0.419482826320678,0.429337343510433,9409086.02771433,0.0,1.0
1981-12-15,16.0,16.0,15.88,16.0,83200,0.426141283881323,0.426141283881323,0.422945224252214,0.426141283881323,3123846.59818768,0.0,1.0
1981-12-16,16.0,16.0,15.75,16.0,84200,0.426141283881323,0.426141283881323,0.419482826320678,0.426141283881323,3161392.83133897,0.0,1.0
1981-12-17,16.0,16.25,15.88,16.0,114900,0.426141283881323,0.432799741441969,0.422945224252214,0.426141283881323,4314062.1890837,0.0,1.0
1981-12-18,16.25,16.25,15.12,16.0,134600,0.432799741441969,0.432799741441969,0.402703513267851,0.426141283881323,5053722.98216419,0.0,1.0
1981-12-21,16.12,16.38,16.0,16.25,92400,0.429337343510433,0.436262139373505,0.426141283881323,0.432799741441969,3469271.94317958,0.0,1.0
1981-12-22,16.25,16.25,16.12,16.12,65400,0.432799741441969,0.432799741441969,0.429337343510433,0.429337343510433,2455523.64809464,0.0,1.0
1981-12-23,16.0,16.25,16.0,16.25,69900,0.426141283881323,0.432799741441969,0.426141283881323,0.432799741441969,2624481.69727546,0.0,1.0
1981-12-24,16.38,16.38,16.12,16.12,38400,0.436262139373505,0.436262139373505,0.429337343510433,0.429337343510433,1441775.3530097,0.0,1.0
1981-12-28,17.0,17.0,16.25,16.38,324000,0.452775114123906,0.452775114123906,0.432799741441969,0.436262139373505,12164979.5410193,0.0,1.0
1981-12-29,16.62,17.0,16.5,17.0,72000,0.442654258631725,0.452775114123906,0.439458199002615,0.452775114123906,2703328.78689318,0.0,1.0
1981-12-30,16.5,16.75,16.38,16.62,64200,0.439458199002615,0.44611665656326,0.436262139373505,0.442654258631725,2410468.16831308,0.0,1.0
1981-12-31,16.75,17.0,16.38,16.5,267700,0.44611665656326,0.452775114123906,0.436262139373505,0.439458199002615,10051126.6146015,0.0,1.0
1982-01-04,16.75,16.88,16.62,16.75,96000,0.44611665656326,0.449579054494796,0.442654258631725,0.44611665656326,3604438.38252424,0.0,1.0
1982-01-05,16.62,16.75,16.62,16.75,364700,0.442654258631725,0.44611665656326,0.442654258631725,0.44611665656326,13693111.230277,0.0,1.0
1982-01-06,16.38,16.5,16.25,16.38,66300,0.436262139373505,0.439458199002615,0.432799741441969,0.436262139373505,2489315.2579308,0.0,1.0
1982-01-07,16.38,16.5,16.25,16.38,43200,0.436262139373505,0.439458199002615,0.432799741441969,0.436262139373505,1621997.27213591,0.0,1.0
1982-01-08,16.62,16.88,16.38,16.62,238700,0.442654258631725,0.449579054494796,0.436262139373505,0.442654258631725,8962285.85321391,0.0,1.0
1982-01-11,16.38,16.75,16.38,16.62,159000,0.436262139373505,0.44611665656326,0.436262139373505,0.442654258631725,5969851.07105577,0.0,1.0
1982-01-12,16.5,16.5,16.38,16.5,112500,0.439458199002615,0.439458199002615,0.436262139373505,0.439458199002615,4223951.22952059,0.0,1.0
1982-01-13,16.38,16.75,16.25,16.5,133300,0.436262139373505,0.44611665656326,0.432799741441969,0.439458199002615,5004912.87906751,0.0,1.0
1982-01-14,16.38,16.5,16.12,16.38,133200,0.436262139373505,0.439458199002615,0.429337343510433,0.436262139373505,5001158.25575238,0.0,1.0
1982-01-15,16.25,16.5,16.25,16.38,124300,0.432799741441969,0.439458199002615,0.432799741441969,0.436262139373505,4666996.78070586,0.0,1.0
1982-01-18,16.75,16.75,16.12,16.5,175800,0.44611665656326,0.44611665656326,0.429337343510433,0.439458199002615,6600627.78799752,0.0,1.0
1982-01-19,16.12,16.5,16.0,16.25,85300,0.429337343510433,0.439458199002615,0.426141283881323,0.432799741441969,3202693.68780539,0.0,1.0
1982-01-20,16.62,16.62,16.12,16.38,104900,0.442654258631725,0.442654258631725,0.429337343510433,0.436262139373505,3938599.85757076,0.0,1.0
1982-01-21,16.88,16.88,16.5,16.75,190000,0.449579054494796,0.449579054494796,0.439458199002615,0.44611665656326,7133784.29874589,0.0,1.0
1982-01-22,16.62,16.88,16.5,16.75,309500,0.442654258631725,0.449579054494796,0.439458199002615,0.44611665656326,11620559.1603255,0.0,1.0
1982-01-25,16.75,16.75,16.38,16.62,88600,0.44611665656326,0.44611665656326,0.436262139373505,0.442654258631725,3326596.25720467,0.0,1.0
1982-01-26,16.62,16.62,16.5,16.62,100800,0.442654258631725,0.442654258631725,0.439458199002615,0.442654258631725,3784660.30165045,0.0,1.0
1982-01-27,16.62,16.62,16.38,16.5,155500,0.442654258631725,0.442654258631725,0.436262139373505,0.439458199002615,5838439.25502624,0.0,1.0
1982-01-28,16.75,16.75,16.38,16.62,80900,0.44611665656326,0.44611665656326,0.436262139373505,0.442654258631725,3037490.2619397,0.0,1.0
1982-01-29,17.0,17.25,16.62,17.0,391900,0.452775114123906,0.459433571684552,0.442654258631725,0.452775114123906,14714368.7719922,0.0,1.0
1982-02-01,16.62,16.88,16.5,16.75,149600,0.442654258631725,0.449579054494796,0.439458199002615,0.44611665656326,5616916.4794336,0.0,1.0
1982-02-02,17.0,17.0,16.62,16.88,360200,0.452775114123906,0.452775114123906,0.442654258631725,0.449579054494796,13524153.1810962,0.0,1.0
1982-02-03,17.62,17.75,17.0,17.38,785600,0.469288088874308,0.472750486805843,0.452775114123906,0.462895969616088,29496320.7636567,0.0,1.0
1982-02-04,17.75,18.12,17.38,17.75,711200,0.472750486805843,0.482605003995599,0.462895969616088,0.472750486805843,26702881.0172004,0.0,1.0
1982-02-05,18.12,18.25,17.88,18.12,434300,0.482605003995599,0.486067401927135,0.476212884737379,0.482605003995599,16306329.057607,0.0,1.0
1982-02-08,17.75,18.0,17.75,17.88,186400,0.472750486805843,0.479408944366489,0.472750486805843,0.476212884737379,6998617.85940123,0.0,1.0
1982-02-09,17.62,17.75,17.38,17.62,163300,0.469288088874308,0.472750486805843,0.462895969616088,0.469288088874308,6131299.87360633,0.0,1.0
1982-02-10,17.88,18.0,17.62,17.88,157300,0.476212884737379,0.479408944366489,0.469288088874308,0.476212884737379,5906022.47469857,0.0,1.0
1982-02-11,17.5,17.88,17.38,17.62,109500,0.466092029245198,0.476212884737379,0.462895969616088,0.469288088874308,4111312.53006671,0.0,1.0
1982-02-12,17.62,17.62,17.5,17.62,59700,0.469288088874308,0.469288088874308,0.466092029245198,0.469288088874308,2241510.11913226,0.0,1.0
1982-02-16,17.62,17.62,17.25,17.5,141500,0.469288088874308,0.469288088874308,0.459433571684552,0.466092029245198,5312791.99090812,0.0,1.0
1982-02-17,17.88,18.0,17.75,17.88,357000,0.476212884737379,0.479408944366489,0.472750486805843,0.476212884737379,13404005.235012,0.0,1.0
1982-02-18,17.75,18.12,17.62,17.88,274700,0.472750486805843,0.482605003995599,0.469288088874308,0.476212884737379,10313950.2466605,0.0,1.0
1982-02-19,17.62,17.88,17.5,17.75,180600,0.469288088874308,0.476212884737379,0.466092029245198,0.472750486805843,6780849.70712372,0.0,1.0
1982-02-22,17.38,17.88,16.88,17.38,158400,0.462895969616088,0.476212884737379,0.449579054494796,0.462895969616088,5947323.33116499,0.0,1.0
1982-02-23,17.38,17.5,17.25,17.38,111500,0.462895969616088,0.466092029245198,0.459433571684552,0.462895969616088,4186404.99636929,0.0,1.0
1982-02-24,17.62,17.62,17.25,17.5,150200,0.469288088874308,0.469288088874308,0.459433571684552,0.466092029245198,5639444.21932438,0.0,1.0
1982-02-25,18.0,18.0,17.62,17.88,243700,0.479408944366489,0.479408944366489,0.469288088874308,0.476212884737379,9150017.01897038,0.0,1.0
1982-02-26,17.75,17.88,17.62,17.75,58900,0.472750486805843,0.476212884737379,0.469288088874308,0.472750486805843,2211473.13261123,0.0,1.0
1982-03-01,18.0,18.0,17.5,17.75,247400,0.479408944366489,0.479408944366489,0.466092029245198,0.472750486805843,9288938.08163017,0.0,1.0
1982-03-02,18.0,18.62,17.88,18.25,272800,0.479408944366489,0.49592191911689,0.476212884737379,0.486067401927135,10242612.403673,0.0,1.0
1982-03-03,18.62,18.88,18.0,18.5,552100,0.49592191911689,0.502846714979962,0.479408944366489,0.49272585948778,20729275.3228295,0.0,1.0
1982-03-04,18.62,19.5,18.5,19.0,469800,0.49592191911689,0.519359689730363,0.49272585948778,0.506042774609072,17639220.334478,0.0,1.0
1982-03-05,18.25,18.75,18.0,18.38,215900,0.486067401927135,0.499384317048426,0.479408944366489,0.48952979985867,8106231.7373644,0.0,1.0
1982-03-08,17.62,18.5,17.5,18.0,219500,0.469288088874308,0.49272585948778,0.466092029245198,0.479408944366489,8241398.17670906,0.0,1.0
1982-03-09,18.12,18.12,17.0,17.62,341100,0.482605003995599,0.482605003995599,0.452775114123906,0.469288088874308,12807020.1279064,0.0,1.0
1982-03-10,17.5,18.0,17.38,17.75,178900,0.466092029245198,0.479408944366489,0.462895969616088,0.472750486805843,6717021.11076652,0.0,1.0
1982-03-11,17.75,17.75,17.38,17.62,109200,0.472750486805843,0.472750486805843,0.462895969616088,0.469288088874308,4100048.66012132,0.0,1.0
1982-03-12,17.38,17.75,17.12,17.5,95200,0.462895969616088,0.472750486805843,0.455971173753016,0.466092029245198,3574401.3960032,0.0,1.0
1982-03-15,17.0,17.25,16.88,17.12,170300,0.452775114123906,0.459433571684552,0.449579054494796,0.455971173753016,6394123.5056654,0.0,1.0
1982-03-16,17.25,17.5,16.88,17.25,266200,0.459433571684552,0.466092029245198,0.449579054494796,0.459433571684552,9994807.2648745,0.0,1.0
1982-03-17,17.88,17.88,17.25,17.62,242300,0.476212884737379,0.476212884737379,0.459433571684552,0.469288088874308,9097452.29255857,0.0,1.0
1982-03-18,18.12,18.25,17.88,18.12,463300,0.482605003995599,0.486067401927135,0.476212884737379,0.482605003995599,17395169.8189946,0.0,1.0
1982-03-19,18.12,18.38,18.0,18.25,300100,0.482605003995599,0.48952979985867,0.479408944366489,0.486067401927135,11267624.5687034,0.0,1.0
1982-03-22,18.5,18.62,18.25,18.5,253600,0.49272585948778,0.49592191911689,0.486067401927135,0.49272585948778,9521724.7271682,0.0,1.0
1982-03-23,18.25,18.5,18.0,18.25,157000,0.486067401927135,0.49272585948778,0.479408944366489,0.486067401927135,5894758.60475318,0.0,1.0
1982-03-24,18.12,18.38,18.0,18.25,129000,0.482605003995599,0.48952979985867,0.479408944366489,0.486067401927135,4843464.07651694,0.0,1.0
1982-03-25,18.0,18.12,17.88,18.0,186500,0.479408944366489,0.482605003995599,0.476212884737379,0.479408944366489,7002372.48271636,0.0,1.0
1982-03-26,18.0,18.0,17.75,17.88,101000,0.479408944366489,0.479408944366489,0.472750486805843,0.476212884737379,3792169.54828071,0.0,1.0
1982-03-29,18.38,18.38,18.0,18.25,192800,0.48952979985867,0.48952979985867,0.479408944366489,0.486067401927135,7238913.75156952,0.0,1.0
1982-03-30,18.12,18.38,18.12,18.25,70500,0.482605003995599,0.48952979985867,0.482605003995599,0.486067401927135,2647009.43716624,0.0,1.0
1982-03-31,18.25,18.38,18.0,18.25,188500,0.486067401927135,0.48952979985867,0.479408944366489,0.486067401927135,7077464.94901894,0.0,1.0
1982-04-01,18.75,19.0,18.12,18.62,308400,0.499384317048426,0.506042774609072,0.482605003995599,0.49592191911689,11579258.3038591,0.0,1.0
1982-04-02,18.5,18.88,18.5,18.75,177900,0.49272585948778,0.502846714979962,0.49272585948778,0.499384317048426,6679474.87761523,0.0,1.0
1982-04-05,18.75,18.88,18.5,18.75,104200,0.499384317048426,0.502846714979962,0.49272585948778,0.499384317048426,3912317.49436485,0.0,1.0
1982-04-06,19.0,19.12,18.62,18.88,185100,0.506042774609072,0.509238834238182,0.49592191911689,0.502846714979962,6949807.75630454,0.0,1.0
1982-04-07,18.75,19.0,18.75,18.88,64500,0.499384317048426,0.506042774609072,0.499384317048426,0.502846714979962,2421732.03825847,0.0,1.0
1982-04-08,18.88,19.0,18.75,18.88,141100,0.502846714979962,0.506042774609072,0.499384317048426,0.502846714979962,5297773.4976476,0.0,1.0
1982-04-12,18.88,18.88,18.62,18.75,84300,0.502846714979962,0.502846714979962,0.49592191911689,0.499384317048426,3165147.45465409,0.0,1.0
1982-04-13,18.75,18.88,18.62,18.75,171000,0.499384317048426,0.502846714979962,0.49592191911689,0.499384317048426,6420405.8688713,0.0,1.0
1982-04-14,18.5,18.75,18.5,18.62,166700,0.49272585948778,0.499384317048426,0.49272585948778,0.49592191911689,6258957.06632074,0.0,1.0
1982-04-15,18.5,18.62,18.5,18.62,51800,0.49272585948778,0.49592191911689,0.49272585948778,0.49592191911689,1944894.87723704,0.0,1.0
1982-04-16,18.5,18.75,18.38,18.62,40900,0.49272585948778,0.499384317048426,0.48952979985867,0.49592191911689,1535640.93588793,0.0,1.0
1982-04-19,19.0,19.0,18.5,18.75,108200,0.506042774609072,0.506042774609072,0.49272585948778,0.499384317048426,4062502.42697002,0.0,1.0
1982-04-20,18.25,18.75,18.25,18.5,196000,0.486067401927135,0.499384317048426,0.486067401927135,0.49272585948778,7359061.69765365,0.0,1.0
1982-04-21,18.38,18.5,18.12,18.38,106500,0.48952979985867,0.49272585948778,0.482605003995599,0.48952979985867,3998673.83061283,0.0,1.0
1982-04-22,18.5,18.62,18.25,18.5,91300,0.49272585948778,0.49592191911689,0.486067401927135,0.49272585948778,3427971.08671316,0.0,1.0
1982-04-23,18.75,18.88,18.5,18.75,149400,0.499384317048426,0.502846714979962,0.49272585948778,0.499384317048426,5609407.23280335,0.0,1.0
1982-04-26,19.0,19.12,18.62,18.88,306900,0.506042774609072,0.509238834238182,0.49592191911689,0.502846714979962,11522938.9541322,0.0,1.0
1982-04-27,19.0,19.0,18.62,18.88,169100,0.506042774609072,0.506042774609072,0.49592191911689,0.502846714979962,6349068.02588384,0.0,1.0
1982-04-28,18.62,18.88,18.5,18.75,77100,0.49592191911689,0.502846714979962,0.49272585948778,0.499384317048426,2894814.57596478,0.0,1.0
1982-04-29,18.38,18.62,18.25,18.5,80000,0.48952979985867,0.49592191911689,0.486067401927135,0.49272585948778,3003698.65210353,0.0,1.0
1982-04-30,18.38,18.62,18.25,18.5,67100,0.48952979985867,0.49592191911689,0.486067401927135,0.49272585948778,2519352.24445184,0.0,1.0
1982-05-03,18.38,18.5,18.25,18.38,53300,0.48952979985867,0.49272585948778,0.486067401927135,0.48952979985867,2001214.22696398,0.0,1.0
1982-05-04,18.5,18.62,18.25,18.5,76600,0.49272585948778,0.49592191911689,0.486067401927135,0.49272585948778,2876041.45938913,0.0,1.0
1982-05-05,18.12,18.5,18.12,18.38,67300,0.482605003995599,0.49272585948778,0.482605003995599,0.48952979985867,2526861.4910821,0.0,1.0
1982-05-06,18.5,18.5,18.12,18.38,105900,0.49272585948778,0.49272585948778,0.482605003995599,0.48952979985867,3976146.09072205,0.0,1.0
1982-05-07,18.25,18.5,18.25,18.38,68700,0.486067401927135,0.49272585948778,0.486067401927135,0.48952979985867,2579426.21749391,0.0,1.0
1982-05-10,18.12,18.38,18.12,18.25,58600,0.482605003995599,0.48952979985867,0.482605003995599,0.486067401927135,2200209.26266584,0.0,1.0
1982-05-11,18.0,18.25,17.75,18.0,82800,0.479408944366489,0.486067401927135,0.472750486805843,0.479408944366489,3108828.10492716,0.0,1.0
1982-05-12,17.88,18.88,17.88,18.38,58000,0.476212884737379,0.502846714979962,0.476212884737379,0.48952979985867,2177681.52277506,0.0,1.0
1982-05-13,17.88,18.88,17.88,18.38,50100,0.476212884737379,0.502846714979962,0.476212884737379,0.48952979985867,1881066.28087984,0.0,1.0
1982-05-14,17.88,18.0,17.75,17.88,82600,0.476212884737379,0.479408944366489,0.472750486805843,0.476212884737379,3101318.8582969,0.0,1.0
1982-05-17,17.75,17.88,17.5,17.75,130800,0.472750486805843,0.476212884737379,0.466092029245198,0.472750486805843,4911047.29618928,0.0,1.0
1982-05-18,17.75,17.88,17.38,17.62,241100,0.472750486805843,0.476212884737379,0.462895969616088,0.469288088874308,9052396.81277703,0.0,1.0
1982-05-19,17.5,17.88,17.5,17.75,52600,0.466092029245198,0.476212884737379,0.466092029245198,0.472750486805843,1974931.86375807,0.0,1.0
1982-05-20,17.38,17.75,17.38,17.62,47400,0.462895969616088,0.472750486805843,0.462895969616088,0.469288088874308,1779691.45137134,0.0,1.0
1982-05-21,17.38,17.62,17.25,17.5,139100,0.462895969616088,0.469288088874308,0.459433571684552,0.466092029245198,5222681.03134501,0.0,1.0
1982-05-24,17.5,17.62,17.25,17.5,65400,0.466092029245198,0.469288088874308,0.459433571684552,0.466092029245198,2455523.64809464,0.0,1.0
1982-05-25,17.25,17.5,17.25,17.38,31300,0.459433571684552,0.466092029245198,0.459433571684552,0.462895969616088,1175197.09763551,0.0,1.0
1982-05-26,17.12,17.38,17.0,17.25,84900,0.455971173753016,0.462895969616088,0.452775114123906,0.459433571684552,3187675.19454487,0.0,1.0
1982-05-27,17.25,17.5,17.0,17.25,86400,0.459433571684552,0.466092029245198,0.452775114123906,0.459433571684552,3243994.54427181,0.0,1.0
1982-05-28,17.5,17.5,17.25,17.38,90600,0.466092029245198,0.466092029245198,0.459433571684552,0.462895969616088,3401688.72350725,0.0,1.0
1982-06-01,17.25,17.5,17.25,17.38,42300,0.459433571684552,0.466092029245198,0.459433571684552,0.462895969616088,1588205.66229974,0.0,1.0
1982-06-02,17.5,17.5,17.12,17.38,106000,0.466092029245198,0.466092029245198,0.455971173753016,0.462895969616088,3979900.71403718,0.0,1.0
1982-06-03,17.5,17.5,17.25,17.38,73700,0.466092029245198,0.466092029245198,0.459433571684552,0.462895969616088,2767157.38325038,0.0,1.0
1982-06-04,17.0,17.38,16.75,17.12,243500,0.452775114123906,0.462895969616088,0.44611665656326,0.455971173753016,9142507.77234013,0.0,1.0
1982-06-07,16.5,17.12,16.5,16.88,108300,0.439458199002615,0.455971173753016,0.439458199002615,0.449579054494796,4066257.05028516,0.0,1.0
1982-06-08,16.62,16.75,16.38,16.62,121100,0.442654258631725,0.44611665656326,0.436262139373505,0.442654258631725,4546848.83462172,0.0,1.0
1982-06-09,16.75,16.88,16.5,16.75,152000,0.44611665656326,0.449579054494796,0.439458199002615,0.44611665656326,5707027.43899672,0.0,1.0
1982-06-10,17.12,17.25,16.75,17.0,116900,0.455971173753016,0.459433571684552,0.44611665656326,0.452775114123906,4389154.65538629,0.0,1.0
1982-06-11,17.5,17.5,17.25,17.38,196500,0.466092029245198,0.466092029245198,0.459433571684552,0.462895969616088,7377834.81422929,0.0,1.0
1982-06-14,17.5,17.5,17.38,17.5,68400,0.466092029245198,0.466092029245198,0.462895969616088,0.466092029245198,2568162.34754852,0.0,1.0
1982-06-15,17.38,17.62,17.25,17.5,66400,0.462895969616088,0.469288088874308,0.459433571684552,0.466092029245198,2493069.88124593,0.0,1.0
1982-06-16,17.5,17.62,17.38,17.5,84000,0.466092029245198,0.469288088874308,0.462895969616088,0.466092029245198,3153883.58470871,0.0,1.0
1982-06-17,17.25,17.38,17.12,17.25,83400,0.459433571684552,0.462895969616088,0.455971173753016,0.459433571684552,3131355.84481793,0.0,1.0
1982-06-18,17.12,17.38,17.0,17.25,103900,0.455971173753016,0.462895969616088,0.452775114123906,0.459433571684552,3901053.62441946,0.0,1.0
1982-06-21,16.62,17.0,16.5,16.75,39600,0.442654258631725,0.452775114123906,0.439458199002615,0.44611665656326,1486830.83279125,0.0,1.0
1982-06-22,17.25,17.25,16.62,17.0,167300,0.459433571684552,0.459433571684552,0.442654258631725,0.452775114123906,6281484.80621151,0.0,1.0
1982-06-23,17.12,17.25,16.88,17.12,161800,0.455971173753016,0.459433571684552,0.449579054494796,0.455971173753016,6074980.5238794,0.0,1.0
1982-06-24,17.5,17.75,17.12,17.5,274000,0.466092029245198,0.472750486805843,0.455971173753016,0.466092029245198,10287667.8834546,0.0,1.0
1982-06-25,17.38,17.62,17.38,17.5,153400,0.462895969616088,0.469288088874308,0.462895969616088,0.466092029245198,5759592.16540852,0.0,1.0
1982-06-28,17.38,17.5,17.25,17.38,50300,0.462895969616088,0.466092029245198,0.459433571684552,0.462895969616088,1888575.52751009,0.0,1.0
1982-06-29,17.38,17.62,17.25,17.5,151800,0.462895969616088,0.469288088874308,0.459433571684552,0.466092029245198,5699518.19236645,0.0,1.0
1982-06-30,16.88,17.38,16.88,17.12,172400,0.449579054494796,0.462895969616088,0.449579054494796,0.455971173753016,6472970.59528312,0.0,1.0
1982-07-01,17.12,17.25,17.0,17.12,56300,0.455971173753016,0.459433571684552,0.452775114123906,0.455971173753016,2113852.92641786,0.0,1.0
1982-07-02,17.12,17.12,16.88,17.0,40000,0.455971173753016,0.455971173753016,0.449579054494796,0.452775114123906,1501849.32605177,0.0,1.0
1982-07-06,17.12,17.12,16.88,17.0,97400,0.455971173753016,0.455971173753016,0.449579054494796,0.452775114123906,3657003.10893605,0.0,1.0
1982-07-07,17.12,17.12,17.0,17.12,65800,0.455971173753016,0.455971173753016,0.452775114123906,0.455971173753016,2470542.14135516,0.0,1.0
1982-07-08,17.0,17.0,16.62,16.88,112400,0.452775114123906,0.452775114123906,0.442654258631725,0.449579054494796,4220196.60620546,0.0,1.0
1982-07-09,16.75,17.38,16.75,17.12,119700,0.44611665656326,0.462895969616088,0.44611665656326,0.455971173753016,4494284.10820992,0.0,1.0
1982-07-12,17.25,17.62,17.25,17.5,108600,0.459433571684552,0.469288088874308,0.459433571684552,0.466092029245198,4077520.92023054,0.0,1.0
1982-07-13,17.38,17.5,17.25,17.38,95700,0.462895969616088,0.466092029245198,0.459433571684552,0.462895969616088,3593174.51257885,0.0,1.0
1982-07-14,17.25,17.62,17.25,17.5,108600,0.459433571684552,0.469288088874308,0.459433571684552,0.466092029245198,4077520.92023054,0.0,1.0
1982-07-15,17.25,17.5,17.25,17.38,186400,0.459433571684552,0.466092029245198,0.459433571684552,0.462895969616088,6998617.85940123,0.0,1.0
1982-07-16,17.62,17.62,17.25,17.5,168100,0.469288088874308,0.469288088874308,0.459433571684552,0.466092029245198,6311521.79273254,0.0,1.0
1982-07-19,18.0,18.12,17.88,18.0,527800,0.479408944366489,0.482605003995599,0.476212884737379,0.479408944366489,19816901.857253,0.0,1.0
1982-07-20,18.0,18.0,17.38,17.75,264300,0.479408944366489,0.479408944366489,0.462895969616088,0.472750486805843,9923469.42188704,0.0,1.0
1982-07-21,17.88,18.25,17.88,18.12,398600,0.476212884737379,0.486067401927135,0.476212884737379,0.482605003995599,14965928.5341059,0.0,1.0
1982-07-22,17.88,18.0,17.75,17.88,58600,0.476212884737379,0.479408944366489,0.472750486805843,0.476212884737379,2200209.26266584,0.0,1.0
1982-07-23,17.75,17.88,17.62,17.75,74700,0.472750486805843,0.476212884737379,0.469288088874308,0.472750486805843,2804703.61640167,0.0,1.0
1982-07-26,17.38,17.75,17.25,17.5,418500,0.462895969616088,0.472750486805843,0.459433571684552,0.466092029245198,15713098.5738166,0.0,1.0
1982-07-27,17.62,17.62,17.5,17.62,92200,0.469288088874308,0.469288088874308,0.466092029245198,0.469288088874308,3461762.69654932,0.0,1.0
1982-07-28,17.5,17.62,17.38,17.5,106000,0.466092029245198,0.469288088874308,0.462895969616088,0.466092029245198,3979900.71403718,0.0,1.0
1982-07-29,17.25,17.5,17.12,17.38,245100,0.459433571684552,0.466092029245198,0.455971173753016,0.462895969616088,9202581.74538219,0.0,1.0
1982-07-30,16.88,17.38,16.62,17.0,57200,0.449579054494796,0.462895969616088,0.442654258631725,0.452775114123906,2147644.53625403,0.0,1.0
1982-08-02,16.88,17.0,16.62,16.88,41900,0.449579054494796,0.452775114123906,0.442654258631725,0.449579054494796,1573187.16903923,0.0,1.0
1982-08-03,17.25,17.38,17.12,17.25,107200,0.459433571684552,0.462895969616088,0.455971173753016,0.459433571684552,4024956.19381873,0.0,1.0
1982-08-04,16.88,17.12,16.75,17.0,43600,0.449579054494796,0.455971173753016,0.44611665656326,0.452775114123906,1637015.76539643,0.0,1.0
1982-08-05,16.75,17.0,16.75,16.88,42900,0.44611665656326,0.452775114123906,0.44611665656326,0.449579054494796,1610733.40219052,0.0,1.0
1982-08-06,16.88,17.12,16.75,17.0,48800,0.449579054494796,0.455971173753016,0.44611665656326,0.452775114123906,1832256.17778316,0.0,1.0
1982-08-09,17.0,17.12,16.62,16.88,56600,0.452775114123906,0.455971173753016,0.442654258631725,0.449579054494796,2125116.79636325,0.0,1.0
1982-08-10,16.62,17.12,16.62,16.88,496300,0.442654258631725,0.455971173753016,0.442654258631725,0.449579054494796,18634195.5129873,0.0,1.0
1982-08-11,16.25,16.75,16.25,16.5,179200,0.432799741441969,0.44611665656326,0.432799741441969,0.439458199002615,6728284.98071191,0.0,1.0
1982-08-12,16.25,16.38,16.12,16.25,172800,0.432799741441969,0.436262139373505,0.429337343510433,0.432799741441969,6487989.08854363,0.0,1.0
1982-08-13,16.25,16.5,16.12,16.38,56900,0.432799741441969,0.439458199002615,0.429337343510433,0.436262139373505,2136380.66630864,0.0,1.0
1982-08-16,16.25,16.5,16.0,16.25,112500,0.432799741441969,0.439458199002615,0.426141283881323,0.432799741441969,4223951.22952059,0.0,1.0
1982-08-17,17.38,17.38,16.25,16.88,141700,0.462895969616088,0.462895969616088,0.432799741441969,0.449579054494796,5320301.23753838,0.0,1.0
1982-08-18,16.75,17.62,16.75,17.25,242300,0.44611665656326,0.469288088874308,0.44611665656326,0.459433571684552,9097452.29255858,0.0,1.0
1982-08-19,17.12,17.25,16.88,17.12,205900,0.455971173753016,0.459433571684552,0.449579054494796,0.455971173753016,7730769.40585147,0.0,1.0
1982-08-20,17.25,17.38,17.0,17.25,185100,0.459433571684552,0.462895969616088,0.452775114123906,0.459433571684552,6949807.75630455,0.0,1.0
1982-08-23,17.88,17.88,17.25,17.62,291800,0.476212884737379,0.476212884737379,0.459433571684552,0.469288088874308,10955990.8335476,0.0,1.0
1982-08-24,18.0,18.12,17.62,17.88,477800,0.479408944366489,0.482605003995599,0.469288088874308,0.476212884737379,17939590.1996883,0.0,1.0
1982-08-25,18.12,18.25,17.88,18.12,564300,0.482605003995599,0.486067401927135,0.476212884737379,0.482605003995599,21187339.3672753,0.0,1.0
1982-08-26,18.38,18.75,18.12,18.5,494700,0.48952979985867,0.499384317048426,0.482605003995599,0.49272585948778,18574121.5399452,0.0,1.0
1982-08-27,18.0,18.38,17.88,18.12,445900,0.479408944366489,0.48952979985867,0.476212884737379,0.482605003995599,16741865.3621621,0.0,1.0
1982-08-30,18.25,18.25,17.88,18.12,143600,0.486067401927135,0.486067401927135,0.476212884737379,0.482605003995599,5391639.08052584,0.0,1.0
1982-08-31,18.5,18.75,18.0,18.38,213100,0.49272585948778,0.499384317048426,0.479408944366489,0.48952979985867,8001102.28454079,0.0,1.0
1982-09-01,18.62,18.88,18.5,18.75,185000,0.49592191911689,0.502846714979962,0.49272585948778,0.499384317048426,6946053.13298942,0.0,1.0
1982-09-02,18.75,18.88,18.5,18.75,121800,0.499384317048426,0.502846714979962,0.49272585948778,0.499384317048426,4573131.19782763,0.0,1.0
1982-09-03,18.88,19.0,18.62,18.88,414800,0.502846714979962,0.506042774609072,0.49592191911689,0.502846714979962,15574177.5111568,0.0,1.0
1982-09-07,19.0,19.12,18.5,18.88,282300,0.506042774609072,0.509238834238182,0.49272585948778,0.502846714979962,10599301.6186103,0.0,1.0
1982-09-08,19.12,19.75,18.88,19.38,482000,0.509238834238182,0.526018147291009,0.502846714979962,0.516163630101253,18097284.3789238,0.0,1.0
1982-09-09,18.88,19.5,18.88,19.25,216700,0.502846714979962,0.519359689730363,0.502846714979962,0.512701232169717,8136268.72388544,0.0,1.0
1982-09-10,18.88,18.88,18.62,18.75,90900,0.502846714979962,0.502846714979962,0.49592191911689,0.499384317048426,3412952.59345264,0.0,1.0
1982-09-13,19.0,19.0,18.5,18.75,59500,0.506042774609072,0.506042774609072,0.49272585948778,0.499384317048426,2234000.872502,0.0,1.0
1982-09-14,18.88,19.25,18.75,19.0,105700,0.502846714979962,0.512701232169717,0.499384317048426,0.506042774609072,3968636.84409179,0.0,1.0
1982-09-15,19.0,19.0,18.75,18.88,135800,0.506042774609072,0.506042774609072,0.499384317048426,0.502846714979962,5098778.46194574,0.0,1.0
1982-09-16,19.0,19.38,18.75,19.12,277100,0.506042774609072,0.516163630101253,0.499384317048426,0.509238834238182,10404061.2062236,0.0,1.0
1982-09-17,19.0,19.62,19.0,19.38,298000,0.506042774609072,0.522555749359473,0.506042774609072,0.516163630101253,11188777.4790856,0.0,1.0
1982-09-20,18.88,19.0,18.62,18.88,82900,0.502846714979962,0.506042774609072,0.49592191911689,0.502846714979962,3112582.72824228,0.0,1.0
1982-09-21,18.88,19.12,18.75,19.0,252700,0.502846714979962,0.509238834238182,0.499384317048426,0.506042774609072,9487933.11733202,0.0,1.0
1982-09-22,19.0,19.5,18.88,19.25,255900,0.506042774609072,0.519359689730363,0.502846714979962,0.512701232169717,9608081.06341617,0.0,1.0
1982-09-23,18.75,19.0,18.62,18.88,252500,0.499384317048426,0.506042774609072,0.49592191911689,0.502846714979962,9480423.87070177,0.0,1.0
1982-09-24,18.75,18.88,18.5,18.75,147500,0.499384317048426,0.502846714979962,0.49272585948778,0.499384317048426,5538069.38981589,0.0,1.0
1982-09-27,18.88,18.88,18.62,18.75,76200,0.502846714979962,0.502846714979962,0.49592191911689,0.499384317048426,2861022.96612861,0.0,1.0
1982-09-28,19.0,19.25,18.0,18.62,231500,0.506042774609072,0.512701232169717,0.479408944366489,0.49592191911689,8691952.97452459,0.0,1.0
1982-09-29,19.0,19.25,18.88,19.12,295600,0.506042774609072,0.512701232169717,0.502846714979962,0.509238834238182,11098666.5195225,0.0,1.0
1982-09-30,19.12,19.25,19.0,19.12,223300,0.509238834238182,0.512701232169717,0.506042774609072,0.509238834238182,8384073.86268398,0.0,1.0
1982-10-01,19.62,20.0,18.88,19.5,626700,0.522555749359473,0.532676604851654,0.502846714979962,0.519359689730363,23530224.315916,0.0,1.0
1982-10-04,19.38,19.62,19.25,19.5,303700,0.516163630101253,0.522555749359473,0.512701232169717,0.519359689730363,11402791.008048,0.0,1.0
1982-10-05,19.5,19.75,19.38,19.62,240200,0.519359689730363,0.526018147291009,0.516163630101253,0.522555749359473,9018605.20294086,0.0,1.0
1982-10-06,20.0,20.12,19.38,19.75,291500,0.532676604851654,0.535872664480764,0.516163630101253,0.526018147291009,10944726.9636023,0.0,1.0
1982-10-07,20.75,21.5,20.38,21.0,495600,0.552651977533591,0.572627350215528,0.542797460343836,0.559310435094237,18607913.1497814,0.0,1.0
1982-10-08,20.62,21.38,20.38,20.88,542400,0.549189579602056,0.569431290586419,0.542797460343836,0.556114375465127,20365076.8612619,0.0,1.0
1982-10-11,21.0,21.38,20.75,21.12,467300,0.559310435094237,0.569431290586419,0.552651977533591,0.562506494723347,17545354.7515998,0.0,1.0
1982-10-12,20.62,21.38,20.25,21.0,587600,0.549189579602056,0.569431290586419,0.5393350624123,0.559310435094237,22062166.5997004,0.0,1.0
1982-10-13,20.88,21.0,20.5,20.62,391700,0.556114375465127,0.559310435094237,0.545993519972946,0.549189579602056,14706859.5253619,0.0,1.0
1982-10-14,20.62,21.0,20.5,20.75,180900,0.549189579602056,0.559310435094237,0.545993519972946,0.552651977533591,6792113.57706911,0.0,1.0
1982-10-15,20.62,20.62,20.12,20.38,103300,0.549189579602056,0.549189579602056,0.535872664480764,0.542797460343836,3878525.88452868,0.0,1.0
1982-10-18,21.12,21.25,20.5,20.88,234200,0.562506494723347,0.565968892654883,0.545993519972946,0.556114375465127,8793327.80403309,0.0,1.0
1982-10-19,20.75,21.38,20.25,20.88,300700,0.552651977533591,0.569431290586419,0.5393350624123,0.556114375465127,11290152.3085942,0.0,1.0
1982-10-20,20.88,21.12,20.62,20.88,153900,0.556114375465127,0.562506494723347,0.549189579602056,0.556114375465127,5778365.28198417,0.0,1.0
1982-10-21,20.88,21.38,20.62,21.0,174500,0.556114375465127,0.569431290586419,0.549189579602056,0.559310435094237,6551817.68490083,0.0,1.0
1982-10-22,20.5,21.0,20.5,20.75,244200,0.545993519972946,0.559310435094237,0.545993519972946,0.552651977533591,9168790.13554603,0.0,1.0
1982-10-25,20.12,20.38,19.75,20.12,407200,0.535872664480764,0.542797460343836,0.526018147291009,0.535872664480764,15288826.139207,0.0,1.0
1982-10-26,20.0,20.12,19.25,19.75,318600,0.532676604851654,0.535872664480764,0.512701232169717,0.526018147291009,11962229.8820023,0.0,1.0
1982-10-27,19.88,20.38,19.62,20.0,235800,0.529480545222544,0.542797460343836,0.522555749359473,0.532676604851654,8853401.77707517,0.0,1.0
1982-10-28,20.0,20.38,20.0,20.25,156200,0.532676604851654,0.542797460343836,0.532676604851654,0.5393350624123,5864721.61823215,0.0,1.0
1982-10-29,20.12,20.12,19.25,19.75,105000,0.535872664480764,0.535872664480764,0.512701232169717,0.526018147291009,3942354.48088589,0.0,1.0
1982-11-01,20.0,20.25,19.88,20.12,176600,0.532676604851654,0.5393350624123,0.529480545222544,0.535872664480764,6630664.77451855,0.0,1.0
1982-11-02,20.88,20.88,20.12,20.5,498900,0.556114375465127,0.556114375465127,0.535872664480764,0.545993519972946,18731815.7191807,0.0,1.0
1982-11-03,21.5,21.5,20.88,21.25,465600,0.572627350215528,0.572627350215528,0.556114375465127,0.565968892654883,17481526.1552426,0.0,1.0
1982-11-04,20.88,21.75,20.75,21.25,734200,0.556114375465127,0.579285807776174,0.552651977533591,0.565968892654883,27566444.3796802,0.0,1.0
1982-11-05,21.38,21.38,20.25,20.88,232200,0.569431290586419,0.569431290586419,0.5393350624123,0.556114375465127,8718235.33773049,0.0,1.0
1982-11-08,21.5,21.75,21.0,21.38,373700,0.572627350215528,0.579285807776174,0.559310435094237,0.569431290586419,14031027.3286386,0.0,1.0
1982-11-09,22.0,22.25,21.75,22.0,499000,0.58594426533682,0.592602722897465,0.579285807776174,0.58594426533682,18735570.3424958,0.0,1.0
1982-11-10,22.12,22.5,22.0,22.25,410200,0.58914032496593,0.599261180458111,0.58594426533682,0.592602722897465,15401464.8386609,0.0,1.0
1982-11-11,22.25,22.38,21.75,22.12,318600,0.592602722897465,0.596065120829001,0.579285807776174,0.58914032496593,11962229.8820023,0.0,1.0
1982-11-12,22.25,22.62,22.25,22.5,237300,0.592602722897465,0.602457240087221,0.592602722897465,0.599261180458111,8909721.12680211,0.0,1.0
1982-11-15,22.0,22.25,21.88,22.12,209700,0.58594426533682,0.592602722897465,0.58274820570771,0.58914032496593,7873445.09182638,0.0,1.0
1982-11-16,21.25,21.5,21.25,21.38,237000,0.565968892654883,0.572627350215528,0.565968892654883,0.569431290586419,8898457.25685671,0.0,1.0
1982-11-17,21.25,21.62,21.12,21.38,143100,0.565968892654883,0.575823409844638,0.562506494723347,0.569431290586419,5372865.96395019,0.0,1.0
1982-11-18,20.88,21.25,20.75,21.0,335800,0.556114375465127,0.565968892654883,0.552651977533591,0.559310435094237,12608025.0922046,0.0,1.0
1982-11-19,20.75,21.0,20.62,20.88,197600,0.552651977533591,0.559310435094237,0.549189579602056,0.556114375465127,7419135.67069573,0.0,1.0
1982-11-22,20.38,20.88,20.25,20.62,111700,0.542797460343836,0.556114375465127,0.5393350624123,0.549189579602056,4193914.24299955,0.0,1.0
1982-11-23,20.88,20.88,20.25,20.62,115800,0.556114375465127,0.556114375465127,0.5393350624123,0.549189579602056,4347853.79891986,0.0,1.0
1982-11-24,20.75,21.0,20.5,20.75,116700,0.552651977533591,0.559310435094237,0.545993519972946,0.552651977533591,4381645.40875603,0.0,1.0
1982-11-26,20.88,21.12,20.75,21.0,107900,0.556114375465127,0.562506494723347,0.552651977533591,0.559310435094237,4051238.55702464,0.0,1.0
1982-11-29,19.88,20.88,19.75,20.38,237300,0.529480545222544,0.556114375465127,0.526018147291009,0.542797460343836,8909721.12680211,0.0,1.0
1982-11-30,20.75,20.75,19.88,20.38,288700,0.552651977533591,0.552651977533591,0.529480545222544,0.542797460343836,10839597.5107786,0.0,1.0
1982-12-01,20.88,21.25,20.88,21.12,269400,0.556114375465127,0.565968892654883,0.556114375465127,0.562506494723347,10114955.2109586,0.0,1.0
1982-12-02,21.0,21.38,20.88,21.12,177100,0.559310435094237,0.569431290586419,0.556114375465127,0.562506494723347,6649437.8910942,0.0,1.0
1982-12-03,21.12,21.38,21.0,21.25,105100,0.562506494723347,0.569431290586419,0.559310435094237,0.565968892654883,3946109.10420102,0.0,1.0
1982-12-06,21.62,21.75,21.0,21.38,123900,0.575823409844638,0.579285807776174,0.559310435094237,0.569431290586419,4651978.28744535,0.0,1.0
1982-12-07,22.25,22.38,22.0,22.25,258600,0.592602722897465,0.596065120829001,0.58594426533682,0.592602722897465,9709455.89292468,0.0,1.0
1982-12-08,21.75,22.25,21.75,22.0,198100,0.579285807776174,0.592602722897465,0.579285807776174,0.58594426533682,7437908.78727137,0.0,1.0
1982-12-09,20.5,21.25,20.5,20.88,152900,0.545993519972946,0.565968892654883,0.545993519972946,0.556114375465127,5740819.04883287,0.0,1.0
1982-12-10,20.5,20.5,20.12,20.38,130700,0.545993519972946,0.545993519972946,0.535872664480764,0.542797460343836,4907292.67287414,0.0,1.0
1982-12-13,20.75,20.75,20.25,20.5,116200,0.552651977533591,0.552651977533591,0.5393350624123,0.545993519972946,4362872.29218038,0.0,1.0
1982-12-14,19.62,21.12,19.38,20.25,164600,0.522555749359473,0.562506494723347,0.516163630101253,0.5393350624123,6180109.97670302,0.0,1.0
1982-12-15,19.25,19.88,19.12,19.5,206700,0.512701232169717,0.529480545222544,0.509238834238182,0.519359689730363,7760806.39237251,0.0,1.0
1982-12-16,19.25,19.75,19.0,19.38,338300,0.512701232169717,0.526018147291009,0.506042774609072,0.516163630101253,12701890.6750828,0.0,1.0
1982-12-17,20.0,20.0,19.25,19.62,206100,0.532676604851654,0.532676604851654,0.512701232169717,0.522555749359473,7738278.65248173,0.0,1.0
1982-12-20,20.0,20.25,19.75,20.0,165200,0.532676604851654,0.5393350624123,0.526018147291009,0.532676604851654,6202637.7165938,0.0,1.0
1982-12-21,20.12,20.12,19.75,20.0,197400,0.535872664480764,0.535872664480764,0.526018147291009,0.532676604851654,7411626.42406547,0.0,1.0
1982-12-22,19.88,20.12,19.75,20.0,85700,0.529480545222544,0.535872664480764,0.526018147291009,0.532676604851654,3217712.18106591,0.0,1.0
1982-12-23,19.25,19.75,19.25,19.5,171600,0.512701232169717,0.526018147291009,0.512701232169717,0.519359689730363,6442933.60876208,0.0,1.0
1982-12-27,19.75,19.88,19.25,19.62,321600,0.526018147291009,0.529480545222544,0.512701232169717,0.522555749359473,12074868.5814562,0.0,1.0
1982-12-28,19.75,20.12,19.5,19.88,150700,0.526018147291009,0.535872664480764,0.519359689730363,0.529480545222544,5658217.33590002,0.0,1.0
1982-12-29,19.62,20.0,19.62,19.88,101800,0.522555749359473,0.532676604851654,0.522555749359473,0.529480545222544,3822206.53480174,0.0,1.0
1982-12-30,19.38,19.88,19.38,19.62,66400,0.516163630101253,0.529480545222544,0.516163630101253,0.522555749359473,2493069.88124593,0.0,1.0
1982-12-31,19.62,19.62,19.25,19.5,97800,0.522555749359473,0.522555749359473,0.512701232169717,0.519359689730363,3672021.60219657,0.0,1.0
1983-01-03,19.25,19.75,19.12,19.5,177200,0.512701232169717,0.526018147291009,0.509238834238182,0.519359689730363,6653192.51440933,0.0,1.0
1983-01-04,20.0,20.0,19.38,19.75,126400,0.532676604851654,0.532676604851654,0.516163630101253,0.526018147291009,4745843.87032358,0.0,1.0
1983-01-05,19.38,20.0,19.38,19.75,323100,0.516163630101253,0.532676604851654,0.516163630101253,0.526018147291009,12131187.9311831,0.0,1.0
1983-01-06,19.5,19.75,19.38,19.62,173000,0.519359689730363,0.526018147291009,0.516163630101253,0.522555749359473,6495498.33517389,0.0,1.0
1983-01-07,19.38,19.88,19.38,19.62,388600,0.516163630101253,0.529480545222544,0.516163630101253,0.522555749359473,14590466.2025929,0.0,1.0
1983-01-10,19.88,19.88,19.38,19.62,260900,0.529480545222544,0.529480545222544,0.516163630101253,0.522555749359473,9795812.22917265,0.0,1.0
1983-01-11,20.0,20.12,19.75,20.0,221000,0.532676604851654,0.535872664480764,0.526018147291009,0.532676604851654,8297717.52643601,0.0,1.0
1983-01-12,20.12,20.25,20.0,20.12,635200,0.535872664480764,0.5393350624123,0.532676604851654,0.535872664480764,23849367.2977021,0.0,1.0
1983-01-13,19.88,20.25,19.75,20.0,191600,0.529480545222544,0.5393350624123,0.526018147291009,0.532676604851654,7193858.27178796,0.0,1.0
1983-01-14,20.38,20.5,19.75,20.12,376300,0.542797460343836,0.545993519972946,0.526018147291009,0.535872664480764,14128647.534832,0.0,1.0
1983-01-17,21.0,21.0,20.25,20.62,294100,0.559310435094237,0.559310435094237,0.5393350624123,0.549189579602056,11042347.1697956,0.0,1.0
1983-01-18,21.12,21.25,20.75,21.0,171000,0.562506494723347,0.565968892654883,0.552651977533591,0.559310435094237,6420405.8688713,0.0,1.0
1983-01-19,21.25,21.25,20.88,21.12,459500,0.565968892654883,0.565968892654883,0.556114375465127,0.562506494723347,17252494.1330197,0.0,1.0
1983-01-20,20.5,21.12,20.38,20.75,379400,0.545993519972946,0.562506494723347,0.542797460343836,0.552651977533591,14245040.857601,0.0,1.0
1983-01-21,19.88,20.5,19.62,20.12,162900,0.529480545222544,0.545993519972946,0.522555749359473,0.535872664480764,6116281.38034582,0.0,1.0
1983-01-24,19.5,19.62,19.12,19.38,245300,0.519359689730363,0.522555749359473,0.509238834238182,0.516163630101253,9210090.99201246,0.0,1.0
1983-01-25,19.75,19.88,19.38,19.62,140600,0.526018147291009,0.529480545222544,0.516163630101253,0.522555749359473,5279000.38107195,0.0,1.0
1983-01-26,19.5,19.88,19.12,19.5,140500,0.519359689730363,0.529480545222544,0.509238834238182,0.519359689730363,5275245.75775683,0.0,1.0
1983-01-27,20.0,20.12,19.5,19.88,241100,0.532676604851654,0.535872664480764,0.519359689730363,0.529480545222544,9052396.81277703,0.0,1.0
1983-01-28,19.88,20.62,19.75,20.25,381900,0.529480545222544,0.549189579602056,0.526018147291009,0.5393350624123,14338906.4404792,0.0,1.0
1983-01-31,19.75,19.88,19.5,19.75,231800,0.526018147291009,0.529480545222544,0.519359689730363,0.526018147291009,8703216.84446998,0.0,1.0
1983-02-01,19.62,20.0,19.5,19.75,147700,0.522555749359473,0.532676604851654,0.519359689730363,0.526018147291009,5545578.63644615,0.0,1.0
1983-02-02,19.62,19.62,19.25,19.5,97700,0.522555749359473,0.522555749359473,0.512701232169717,0.519359689730363,3668266.97888144,0.0,1.0
1983-02-03,19.5,19.88,19.38,19.62,143500,0.519359689730363,0.529480545222544,0.516163630101253,0.522555749359473,5387884.45721071,0.0,1.0
1983-02-04,20.0,20.0,19.5,19.75,198700,0.532676604851654,0.532676604851654,0.519359689730363,0.526018147291009,7460436.52716215,0.0,1.0
1983-02-07,20.25,20.38,19.88,20.12,338500,0.5393350624123,0.542797460343836,0.529480545222544,0.535872664480764,12709399.9217131,0.0,1.0
1983-02-08,19.75,20.25,19.5,19.88,260600,0.526018147291009,0.5393350624123,0.519359689730363,0.529480545222544,9784548.35922725,0.0,1.0
1983-02-09,19.5,19.75,19.25,19.5,229300,0.519359689730363,0.526018147291009,0.512701232169717,0.519359689730363,8609351.26159175,0.0,1.0
1983-02-10,19.75,19.88,19.38,19.62,218000,0.526018147291009,0.529480545222544,0.516163630101253,0.522555749359473,8185078.82698212,0.0,1.0
1983-02-11,19.75,20.0,19.38,19.75,178600,0.526018147291009,0.532676604851654,0.516163630101253,0.526018147291009,6705757.24082113,0.0,1.0
1983-02-14,19.62,19.88,19.5,19.75,193300,0.522555749359473,0.529480545222544,0.519359689730363,0.526018147291009,7257686.86814516,0.0,1.0
1983-02-15,19.75,19.88,19.5,19.75,269900,0.526018147291009,0.529480545222544,0.519359689730363,0.526018147291009,10133728.3275343,0.0,1.0
1983-02-16,19.75,19.75,19.62,19.75,158700,0.526018147291009,0.526018147291009,0.522555749359473,0.526018147291009,5958587.20111038,0.0,1.0
1983-02-17,19.62,19.75,19.5,19.62,154500,0.522555749359473,0.526018147291009,0.519359689730363,0.522555749359473,5800893.02187495,0.0,1.0
1983-02-18,19.88,19.88,19.5,19.75,210000,0.529480545222544,0.529480545222544,0.519359689730363,0.526018147291009,7884708.96177178,0.0,1.0
1983-02-22,19.12,19.88,19.12,19.5,215000,0.509238834238182,0.529480545222544,0.509238834238182,0.519359689730363,8072440.12752824,0.0,1.0
1983-02-23,19.5,19.5,19.0,19.25,675200,0.519359689730363,0.519359689730363,0.506042774609072,0.512701232169717,25351216.6237538,0.0,1.0
1983-02-24,20.12,20.25,19.5,19.88,692700,0.535872664480764,0.5393350624123,0.519359689730363,0.529480545222544,26008275.7039015,0.0,1.0
1983-02-25,20.25,20.5,20.0,20.25,230000,0.5393350624123,0.545993519972946,0.532676604851654,0.5393350624123,8635633.62479766,0.0,1.0
1983-02-28,20.12,20.38,20.0,20.25,162200,0.535872664480764,0.542797460343836,0.532676604851654,0.5393350624123,6089999.01713992,0.0,1.0
1983-03-01,20.5,20.5,20.12,20.38,130600,0.545993519972946,0.545993519972946,0.535872664480764,0.542797460343836,4903538.04955901,0.0,1.0
1983-03-02,20.5,20.88,20.25,20.62,440000,0.545993519972946,0.556114375465127,0.5393350624123,0.549189579602056,16520342.5865694,0.0,1.0
1983-03-03,20.12,20.5,20.0,20.25,452300,0.535872664480764,0.545993519972946,0.532676604851654,0.5393350624123,16982161.2543304,0.0,1.0
1983-03-04,20.12,20.25,19.75,20.0,364400,0.535872664480764,0.5393350624123,0.526018147291009,0.532676604851654,13681847.3603316,0.0,1.0
1983-03-07,20.0,20.25,19.88,20.12,275800,0.532676604851654,0.5393350624123,0.529480545222544,0.535872664480764,10355251.1031269,0.0,1.0
1983-03-08,20.0,20.12,19.75,20.0,558600,0.532676604851654,0.535872664480764,0.526018147291009,0.532676604851654,20973325.8383129,0.0,1.0
1983-03-09,20.12,20.88,19.75,20.38,311300,0.535872664480764,0.556114375465127,0.526018147291009,0.542797460343836,11688142.3799979,0.0,1.0
1983-03-10,19.88,20.38,19.75,20.12,476600,0.529480545222544,0.542797460343836,0.526018147291009,0.535872664480764,17894534.7199068,0.0,1.0
1983-03-11,20.0,20.0,19.75,19.88,252000,0.532676604851654,0.532676604851654,0.526018147291009,0.529480545222544,9461650.75412613,0.0,1.0
1983-03-14,19.88,20.12,19.88,20.0,81300,0.529480545222544,0.535872664480764,0.529480545222544,0.532676604851654,3052508.75520022,0.0,1.0
1983-03-15,21.0,21.0,20.0,20.5,236800,0.559310435094237,0.559310435094237,0.532676604851654,0.545993519972946,8890948.01022646,0.0,1.0
1983-03-16,21.38,21.88,21.12,21.5,561300,0.569431290586419,0.58274820570771,0.562506494723347,0.572627350215528,21074700.6678214,0.0,1.0
1983-03-17,21.62,21.62,21.38,21.5,180800,0.575823409844638,0.575823409844638,0.569431290586419,0.572627350215528,6788358.95375399,0.0,1.0
1983-03-18,21.75,22.0,21.62,21.88,275900,0.579285807776174,0.58594426533682,0.575823409844638,0.58274820570771,10359005.7264421,0.0,1.0
1983-03-21,21.62,21.88,21.38,21.62,272300,0.575823409844638,0.58274820570771,0.569431290586419,0.575823409844638,10223839.2870974,0.0,1.0
1983-03-22,22.0,22.88,21.62,21.75,715700,0.58594426533682,0.609382035950292,0.575823409844638,0.579285807776174,26871839.0663812,0.0,1.0
1983-03-23,22.62,22.88,22.25,22.25,354600,0.602457240087221,0.609382035950292,0.592602722897465,0.592602722897465,13313894.2754489,0.0,1.0
1983-03-24,23.12,23.38,21.25,22.88,339200,0.615774155208512,0.622698951071584,0.565968892654883,0.609382035950292,12735682.284919,0.0,1.0
1983-03-25,22.75,23.25,22.62,23.12,164500,0.605919638018757,0.619236553140048,0.602457240087221,0.615774155208512,6176355.35338789,0.0,1.0
1983-03-28,22.75,22.75,22.5,22.75,99700,0.605919638018757,0.605919638018757,0.599261180458111,0.605919638018757,3743359.44518403,0.0,1.0
1983-03-29,22.88,23.0,22.5,22.88,115600,0.609382035950292,0.612578095579402,0.599261180458111,0.609382035950292,4340344.55228961,0.0,1.0
1983-03-30,22.88,23.0,22.62,22.88,348300,0.609382035950292,0.612578095579402,0.602457240087221,0.609382035950292,13077353.0065958,0.0,1.0
1983-03-31,22.62,23.0,22.38,22.88,288700,0.602457240087221,0.612578095579402,0.596065120829001,0.609382035950292,10839597.5107786,0.0,1.0
1983-04-04,22.62,22.75,22.12,22.75,110500,0.602457240087221,0.605919638018757,0.58914032496593,0.605919638018757,4148858.763218,0.0,1.0
1983-04-05,22.5,23.0,22.5,22.88,116500,0.599261180458111,0.612578095579402,0.599261180458111,0.609382035950292,4374136.16212577,0.0,1.0
1983-04-06,22.12,22.75,22.12,22.62,126100,0.58914032496593,0.605919638018757,0.58914032496593,0.602457240087221,4734580.00037819,0.0,1.0
1983-04-07,22.5,22.5,22.12,22.12,145100,0.599261180458111,0.599261180458111,0.58914032496593,0.58914032496593,5447958.43025278,0.0,1.0
1983-04-08,22.88,23.0,22.62,22.88,370700,0.609382035950292,0.612578095579402,0.602457240087221,0.609382035950292,13918388.6291848,0.0,1.0
1983-04-11,23.25,23.25,23.0,23.12,163300,0.619236553140048,0.619236553140048,0.612578095579402,0.615774155208512,6131299.87360634,0.0,1.0
1983-04-12,23.12,23.38,22.88,23.25,104400,0.615774155208512,0.622698951071584,0.609382035950292,0.619236553140048,3919826.74099511,0.0,1.0
1983-04-13,23.0,23.25,22.88,23.12,97500,0.612578095579402,0.619236553140048,0.609382035950292,0.615774155208512,3660757.73225118,0.0,1.0
1983-04-14,23.38,23.38,23.25,23.38,106800,0.622698951071584,0.622698951071584,0.619236553140048,0.622698951071584,4009937.70055821,0.0,1.0
1983-04-15,23.25,23.38,23.12,23.38,77700,0.619236553140048,0.622698951071584,0.615774155208512,0.622698951071584,2917342.31585556,0.0,1.0
1983-04-18,23.38,23.5,23.25,23.25,97800,0.622698951071584,0.625895010700694,0.619236553140048,0.619236553140048,3672021.60219657,0.0,1.0
1983-04-19,23.0,23.5,22.88,23.38,809900,0.612578095579402,0.625895010700694,0.609382035950292,0.622698951071584,30408694.2292332,0.0,1.0
1983-04-20,23.0,23.12,22.88,22.88,155600,0.612578095579402,0.615774155208512,0.609382035950292,0.609382035950292,5842193.87834137,0.0,1.0
1983-04-21,22.75,23.38,22.75,23.25,283900,0.605919638018757,0.622698951071584,0.605919638018757,0.619236553140048,10659375.5916524,0.0,1.0
1983-04-22,23.25,23.25,22.88,23.0,95500,0.619236553140048,0.619236553140048,0.609382035950292,0.612578095579402,3585665.26594859,0.0,1.0
1983-04-25,23.38,23.5,23.12,23.38,96200,0.622698951071584,0.625895010700694,0.615774155208512,0.622698951071584,3611947.6291545,0.0,1.0
1983-04-26,23.88,23.88,23.25,23.62,160900,0.636015866192875,0.636015866192875,0.619236553140048,0.629091070329804,6041188.91404323,0.0,1.0
1983-04-27,24.5,24.5,23.75,24.12,236900,0.652528840943277,0.652528840943277,0.63255346826134,0.642407985451095,8894702.63354158,0.0,1.0
1983-04-28,25.38,25.38,24.5,25.0,632100,0.675966611556749,0.675966611556749,0.652528840943277,0.665845756064568,23732973.974933,0.0,1.0
1983-04-29,24.75,25.38,24.62,25.0,194800,0.659187298503922,0.675966611556749,0.655724900572387,0.665845756064568,7314006.2178721,0.0,1.0
1983-05-02,23.75,24.88,23.5,24.25,477800,0.63255346826134,0.662649696435458,0.625895010700694,0.645870383382631,17939590.1996883,0.0,1.0
1983-05-03,23.88,24.12,23.75,23.75,244600,0.636015866192875,0.642407985451095,0.63255346826134,0.63255346826134,9183808.62880655,0.0,1.0
1983-05-04,23.62,24.12,23.25,23.75,243000,0.629091070329804,0.642407985451095,0.619236553140048,0.63255346826134,9123734.65576448,0.0,1.0
1983-05-05,23.75,24.0,23.62,23.88,146800,0.63255346826134,0.639211925821985,0.629091070329804,0.636015866192875,5511787.02660998,0.0,1.0
1983-05-06,23.62,23.75,23.5,23.62,164400,0.629091070329804,0.63255346826134,0.625895010700694,0.629091070329804,6172600.73007276,0.0,1.0
1983-05-09,23.75,23.75,23.5,23.62,168000,0.63255346826134,0.63255346826134,0.625895010700694,0.629091070329804,6307767.16941741,0.0,1.0
1983-05-10,23.75,24.0,23.62,23.75,291800,0.63255346826134,0.639211925821985,0.629091070329804,0.63255346826134,10955990.8335476,0.0,1.0
1983-05-11,23.5,23.75,23.25,23.75,241500,0.625895010700694,0.63255346826134,0.619236553140048,0.63255346826134,9067415.30603754,0.0,1.0
1983-05-12,23.5,23.5,23.38,23.5,65200,0.625895010700694,0.625895010700694,0.622698951071584,0.625895010700694,2448014.40146438,0.0,1.0
1983-05-13,23.12,23.5,23.12,23.38,88200,0.615774155208512,0.625895010700694,0.615774155208512,0.622698951071584,3311577.76394415,0.0,1.0
1983-05-16,22.62,22.75,22.12,22.5,305000,0.602457240087221,0.605919638018757,0.58914032496593,0.599261180458111,11451601.1111447,0.0,1.0
1983-05-17,23.0,23.12,22.38,22.75,158600,0.612578095579402,0.615774155208512,0.596065120829001,0.605919638018757,5954832.57779526,0.0,1.0
1983-05-18,22.75,23.12,22.75,23.0,217700,0.605919638018757,0.615774155208512,0.605919638018757,0.612578095579402,8173814.95703673,0.0,1.0
1983-05-19,22.5,22.75,22.5,22.5,96700,0.599261180458111,0.605919638018757,0.599261180458111,0.599261180458111,3630720.74573015,0.0,1.0
1983-05-20,22.38,22.5,22.0,22.38,144600,0.596065120829001,0.599261180458111,0.58594426533682,0.596065120829001,5429185.31367714,0.0,1.0
1983-05-23,22.25,22.38,22.0,22.25,171900,0.592602722897465,0.596065120829001,0.58594426533682,0.592602722897465,6454197.47870747,0.0,1.0
1983-05-24,22.25,22.5,22.0,22.5,199600,0.592602722897465,0.599261180458111,0.58594426533682,0.599261180458111,7494228.13699832,0.0,1.0
1983-05-25,23.0,23.0,22.25,22.38,220500,0.612578095579402,0.612578095579402,0.592602722897465,0.596065120829001,8278944.40986037,0.0,1.0
1983-05-26,22.5,23.0,22.5,23.0,105000,0.599261180458111,0.612578095579402,0.599261180458111,0.612578095579402,3942354.48088589,0.0,1.0
1983-05-27,22.75,22.75,22.38,22.5,146800,0.605919638018757,0.605919638018757,0.596065120829001,0.599261180458111,5511787.02660998,0.0,1.0
1983-05-31,23.12,23.25,22.62,22.75,293500,0.615774155208512,0.619236553140048,0.602457240087221,0.605919638018757,11019819.4299048,0.0,1.0
1983-06-01,23.0,23.12,22.88,22.88,125200,0.612578095579402,0.615774155208512,0.609382035950292,0.609382035950292,4700788.39054203,0.0,1.0
1983-06-02,22.75,23.25,22.75,23.12,187700,0.605919638018757,0.619236553140048,0.605919638018757,0.615774155208512,7047427.96249791,0.0,1.0
1983-06-03,23.0,23.25,22.62,22.88,129900,0.612578095579402,0.619236553140048,0.602457240087221,0.609382035950292,4877255.68635311,0.0,1.0
1983-06-06,23.5,23.62,22.88,23.25,233700,0.625895010700694,0.629091070329804,0.609382035950292,0.619236553140048,8774554.68745744,0.0,1.0
1983-06-07,23.0,23.75,22.88,23.75,170300,0.612578095579402,0.63255346826134,0.609382035950292,0.63255346826134,6394123.5056654,0.0,1.0
1983-06-08,22.25,23.0,22.12,22.88,111000,0.592602722897465,0.612578095579402,0.58914032496593,0.609382035950292,4167631.87979365,0.0,1.0
1983-06-09,22.25,22.62,22.12,22.25,282400,0.592602722897465,0.602457240087221,0.58914032496593,0.592602722897465,10603056.2419255,0.0,1.0
1983-06-10,22.25,22.62,22.12,22.38,354200,0.592602722897465,0.602457240087221,0.58914032496593,0.596065120829001,13298875.7821884,0.0,1.0
1983-06-13,22.12,22.5,22.12,22.5,308200,0.58914032496593,0.599261180458111,0.58914032496593,0.599261180458111,11571749.0572289,0.0,1.0
1983-06-14,22.12,22.25,21.75,22.25,363400,0.58914032496593,0.592602722897465,0.579285807776174,0.592602722897465,13644301.1271803,0.0,1.0
1983-06-15,22.12,22.25,22.0,22.25,189300,0.58914032496593,0.592602722897465,0.58594426533682,0.592602722897465,7107501.93553998,0.0,1.0
1983-06-16,22.38,22.5,22.0,22.25,542300,0.596065120829001,0.599261180458111,0.58594426533682,0.592602722897465,20361322.2379468,0.0,1.0
1983-06-17,22.0,22.38,21.62,22.38,287200,0.58594426533682,0.596065120829001,0.575823409844638,0.596065120829001,10783278.1610517,0.0,1.0
1983-06-20,21.88,22.12,21.75,22.12,196300,0.58274820570771,0.58914032496593,0.579285807776174,0.58914032496593,7370325.56759904,0.0,1.0
1983-06-21,22.88,23.0,21.75,21.88,278300,0.609382035950292,0.612578095579402,0.579285807776174,0.58274820570771,10449116.6860052,0.0,1.0
1983-06-22,22.75,23.12,22.5,22.88,217600,0.605919638018757,0.615774155208512,0.599261180458111,0.609382035950292,8170060.3337216,0.0,1.0
1983-06-23,23.0,23.0,22.62,22.62,80700,0.612578095579402,0.612578095579402,0.602457240087221,0.602457240087221,3029981.01530944,0.0,1.0
1983-06-24,23.12,23.38,22.88,23.0,332200,0.615774155208512,0.622698951071584,0.609382035950292,0.612578095579402,12472858.6528599,0.0,1.0
1983-06-27,22.75,22.88,22.62,22.88,215500,0.605919638018757,0.609382035950292,0.602457240087221,0.609382035950292,8091213.24410389,0.0,1.0
1983-06-28,22.62,23.0,22.62,22.75,232700,0.602457240087221,0.612578095579402,0.602457240087221,0.605919638018757,8737008.45430615,0.0,1.0
1983-06-29,23.0,23.0,22.5,22.62,197100,0.612578095579402,0.612578095579402,0.599261180458111,0.602457240087221,7400362.55412008,0.0,1.0
1983-06-30,23.12,23.12,22.75,22.88,219600,0.615774155208512,0.615774155208512,0.605919638018757,0.609382035950292,8245152.8000242,0.0,1.0
1983-07-01,23.0,23.25,22.62,23.12,328800,0.612578095579402,0.619236553140048,0.602457240087221,0.615774155208512,12345201.4601455,0.0,1.0
1983-07-05,22.62,22.88,22.25,22.75,129800,0.602457240087221,0.609382035950292,0.592602722897465,0.605919638018757,4873501.06303798,0.0,1.0
1983-07-06,22.5,22.75,22.0,22.75,84600,0.599261180458111,0.605919638018757,0.58594426533682,0.605919638018757,3176411.32459949,0.0,1.0
1983-07-07,22.12,22.38,21.75,22.38,479500,0.58914032496593,0.596065120829001,0.579285807776174,0.596065120829001,18003418.7960455,0.0,1.0
1983-07-08,22.12,22.25,22.0,22.12,98000,0.58914032496593,0.592602722897465,0.58594426533682,0.58914032496593,3679530.84882683,0.0,1.0
1983-07-11,22.25,22.38,22.0,22.0,191200,0.592602722897465,0.596065120829001,0.58594426533682,0.58594426533682,7178839.77852745,0.0,1.0
1983-07-12,22.5,22.62,22.12,22.38,289700,0.599261180458111,0.602457240087221,0.58914032496593,0.596065120829001,10877143.7439299,0.0,1.0
1983-07-13,23.0,23.0,22.38,22.62,141100,0.612578095579402,0.612578095579402,0.596065120829001,0.602457240087221,5297773.49764761,0.0,1.0
1983-07-14,22.88,23.25,22.75,23.0,173600,0.609382035950292,0.619236553140048,0.605919638018757,0.612578095579402,6518026.07506467,0.0,1.0
1983-07-15,22.5,22.88,22.38,22.75,118500,0.599261180458111,0.609382035950292,0.596065120829001,0.605919638018757,4449228.62842836,0.0,1.0
1983-07-18,22.38,22.75,22.12,22.25,402100,0.596065120829001,0.605919638018757,0.58914032496593,0.592602722897465,15097340.3501354,0.0,1.0
1983-07-19,21.88,22.25,21.62,22.0,550000,0.58274820570771,0.592602722897465,0.575823409844638,0.58594426533682,20650428.2332118,0.0,1.0
1983-07-20,21.88,22.25,21.75,22.0,122300,0.58274820570771,0.592602722897465,0.579285807776174,0.58594426533682,4591904.31440327,0.0,1.0
1983-07-21,21.88,22.0,21.5,21.88,219500,0.58274820570771,0.58594426533682,0.572627350215528,0.58274820570771,8241398.17670906,0.0,1.0
1983-07-22,21.75,21.88,21.62,21.75,70200,0.579285807776174,0.58274820570771,0.575823409844638,0.579285807776174,2635745.56722085,0.0,1.0
1983-07-25,22.62,22.88,21.38,21.75,300200,0.602457240087221,0.609382035950292,0.569431290586419,0.579285807776174,11271379.1920185,0.0,1.0
1983-07-26,22.12,22.62,21.88,22.62,575000,0.58914032496593,0.602457240087221,0.58274820570771,0.602457240087221,21589084.0619941,0.0,1.0
1983-07-27,21.88,22.12,21.75,22.0,191800,0.58274820570771,0.58914032496593,0.579285807776174,0.58594426533682,7201367.51841822,0.0,1.0
1983-07-28,21.62,22.0,21.5,21.88,176300,0.575823409844638,0.58594426533682,0.572627350215528,0.58274820570771,6619400.90457316,0.0,1.0
1983-07-29,21.5,21.62,21.12,21.12,173700,0.572627350215528,0.575823409844638,0.562506494723347,0.562506494723347,6521780.6983798,0.0,1.0
1983-08-01,21.38,21.5,21.25,21.25,147900,0.569431290586419,0.572627350215528,0.565968892654883,0.565968892654883,5553087.8830764,0.0,1.0
1983-08-02,21.0,21.5,20.88,21.5,156100,0.559310435094237,0.572627350215528,0.556114375465127,0.572627350215528,5860966.99491702,0.0,1.0
1983-08-03,21.12,21.12,20.5,20.88,153100,0.562506494723347,0.562506494723347,0.545993519972946,0.556114375465127,5748328.29546313,0.0,1.0
1983-08-04,20.88,21.12,20.5,21.0,135500,0.556114375465127,0.562506494723347,0.545993519972946,0.559310435094237,5087514.59200036,0.0,1.0
1983-08-05,20.62,20.88,20.5,20.88,110700,0.549189579602056,0.556114375465127,0.545993519972946,0.556114375465127,4156368.00984826,0.0,1.0
1983-08-08,20.38,20.62,20.12,20.62,179400,0.542797460343836,0.549189579602056,0.535872664480764,0.549189579602056,6735794.22734217,0.0,1.0
1983-08-09,21.0,21.25,20.38,20.5,192800,0.559310435094237,0.565968892654883,0.542797460343836,0.545993519972946,7238913.75156951,0.0,1.0
1983-08-10,20.62,21.12,20.62,21.0,139900,0.549189579602056,0.562506494723347,0.549189579602056,0.559310435094237,5252718.01786605,0.0,1.0
1983-08-11,21.25,21.5,20.62,20.75,478000,0.565968892654883,0.572627350215528,0.549189579602056,0.552651977533591,17947099.4463186,0.0,1.0
1983-08-12,21.62,21.75,21.38,21.38,156300,0.575823409844638,0.579285807776174,0.569431290586419,0.569431290586419,5868476.24154728,0.0,1.0
1983-08-15,21.88,22.0,21.62,21.75,182900,0.58274820570771,0.58594426533682,0.575823409844638,0.579285807776174,6867206.0433717,0.0,1.0
1983-08-16,21.25,21.88,21.12,21.75,246300,0.565968892654883,0.58274820570771,0.562506494723347,0.579285807776174,9247637.22516374,0.0,1.0
1983-08-17,21.0,21.12,20.62,21.0,210400,0.559310435094237,0.562506494723347,0.549189579602056,0.559310435094237,7899727.45503229,0.0,1.0
1983-08-18,20.62,21.12,20.5,21.12,142800,0.549189579602056,0.562506494723347,0.545993519972946,0.562506494723347,5361602.0940048,0.0,1.0
1983-08-19,20.62,20.75,20.5,20.62,107600,0.549189579602056,0.552651977533591,0.545993519972946,0.549189579602056,4039974.68707925,0.0,1.0
1983-08-22,20.75,20.88,20.62,20.75,104100,0.552651977533591,0.556114375465127,0.549189579602056,0.552651977533591,3908562.87104972,0.0,1.0
1983-08-23,20.62,20.75,20.38,20.62,105800,0.549189579602056,0.552651977533591,0.542797460343836,0.549189579602056,3972391.46740692,0.0,1.0
1983-08-24,20.62,20.75,20.5,20.62,123900,0.549189579602056,0.552651977533591,0.545993519972946,0.549189579602056,4651978.28744534,0.0,1.0
1983-08-25,21.12,21.38,20.25,20.75,304900,0.562506494723347,0.569431290586419,0.5393350624123,0.552651977533591,11447846.4878296,0.0,1.0
1983-08-26,21.12,21.38,21.0,21.12,227000,0.562506494723347,0.569431290586419,0.559310435094237,0.562506494723347,8522994.92534377,0.0,1.0
1983-08-29,21.12,21.25,21.0,21.0,31900,0.562506494723347,0.565968892654883,0.559310435094237,0.559310435094237,1197724.83752628,0.0,1.0
1983-08-30,21.38,21.38,21.0,21.0,127300,0.569431290586419,0.569431290586419,0.559310435094237,0.559310435094237,4779635.48015974,0.0,1.0
1983-08-31,21.5,21.75,21.25,21.25,175700,0.572627350215528,0.579285807776174,0.565968892654883,0.565968892654883,6596873.16468239,0.0,1.0
1983-09-01,21.0,21.38,20.88,21.25,112900,0.559310435094237,0.569431290586419,0.556114375465127,0.565968892654883,4238969.72278111,0.0,1.0
1983-09-02,21.0,21.25,20.88,21.0,60900,0.559310435094237,0.565968892654883,0.556114375465127,0.559310435094237,2286565.59891381,0.0,1.0
1983-09-06,21.38,21.38,21.12,21.25,61600,0.569431290586419,0.569431290586419,0.562506494723347,0.565968892654883,2312847.96211972,0.0,1.0
1983-09-07,21.62,21.62,21.12,21.38,151700,0.575823409844638,0.575823409844638,0.562506494723347,0.569431290586419,5695763.56905133,0.0,1.0
1983-09-08,22.0,22.12,21.62,21.75,533600,0.58594426533682,0.58914032496593,0.575823409844638,0.579285807776174,20034670.0095306,0.0,1.0
1983-09-09,22.0,22.25,21.88,21.88,362600,0.58594426533682,0.592602722897465,0.58274820570771,0.58274820570771,13614264.1406593,0.0,1.0
1983-09-12,21.5,22.5,21.38,22.0,282600,0.572627350215528,0.599261180458111,0.569431290586419,0.58594426533682,10610565.4885557,0.0,1.0
1983-09-13,21.62,21.75,21.25,21.38,226700,0.575823409844638,0.579285807776174,0.565968892654883,0.569431290586419,8511731.05539839,0.0,1.0
1983-09-14,22.12,22.12,21.12,21.5,499200,0.58914032496593,0.58914032496593,0.562506494723347,0.572627350215528,18743079.589126,0.0,1.0
1983-09-15,22.0,22.25,21.75,22.0,230400,0.58594426533682,0.592602722897465,0.579285807776174,0.58594426533682,8650652.11805817,0.0,1.0
1983-09-16,22.38,22.5,21.88,21.88,456000,0.596065120829001,0.599261180458111,0.58274820570771,0.58274820570771,17121082.3169901,0.0,1.0
1983-09-19,22.62,22.62,22.12,22.5,271200,0.602457240087221,0.602457240087221,0.58914032496593,0.599261180458111,10182538.430631,0.0,1.0
1983-09-20,23.5,23.5,22.75,22.88,518800,0.625895010700694,0.625895010700694,0.605919638018757,0.609382035950292,19478985.7588914,0.0,1.0
1983-09-21,23.88,23.88,23.0,23.38,443300,0.636015866192875,0.636015866192875,0.612578095579402,0.622698951071584,16644245.1559687,0.0,1.0
1983-09-22,23.5,23.75,23.5,23.75,333700,0.625895010700694,0.63255346826134,0.625895010700694,0.63255346826134,12529178.0025869,0.0,1.0
1983-09-23,23.0,23.38,22.88,23.38,141500,0.612578095579402,0.622698951071584,0.609382035950292,0.622698951071584,5312791.99090813,0.0,1.0
1983-09-26,23.5,23.5,22.88,23.38,101500,0.625895010700694,0.625895010700694,0.609382035950292,0.622698951071584,3810942.66485636,0.0,1.0
1983-09-27,23.25,23.38,23.0,23.38,79400,0.619236553140048,0.622698951071584,0.612578095579402,0.622698951071584,2981170.91221276,0.0,1.0
1983-09-28,23.0,23.25,22.88,23.12,79500,0.612578095579402,0.619236553140048,0.609382035950292,0.615774155208512,2984925.53552789,0.0,1.0
1983-09-29,23.25,23.5,22.75,22.88,216400,0.619236553140048,0.625895010700694,0.605919638018757,0.609382035950292,8125004.85394006,0.0,1.0
1983-09-30,23.5,23.62,23.12,23.25,125800,0.625895010700694,0.629091070329804,0.615774155208512,0.619236553140048,4723316.1304328,0.0,1.0
1983-10-03,23.62,24.0,23.25,23.5,611700,0.629091070329804,0.639211925821985,0.619236553140048,0.625895010700694,22967030.8186466,0.0,1.0
1983-10-04,24.0,24.0,23.62,23.75,231500,0.639211925821985,0.639211925821985,0.629091070329804,0.63255346826134,8691952.9745246,0.0,1.0
1983-10-05,24.25,24.25,23.62,23.88,199000,0.645870383382631,0.645870383382631,0.629091070329804,0.636015866192875,7471700.39710754,0.0,1.0
1983-10-06,24.5,24.88,24.12,24.25,252900,0.652528840943277,0.662649696435458,0.642407985451095,0.645870383382631,9495442.36396228,0.0,1.0
1983-10-07,24.62,24.75,24.38,24.5,175500,0.655724900572387,0.659187298503922,0.649332781314167,0.652528840943277,6589363.91805212,0.0,1.0
1983-10-10,24.88,24.88,24.5,24.62,247500,0.662649696435458,0.662649696435458,0.652528840943277,0.655724900572387,9292692.7049453,0.0,1.0
1983-10-11,24.12,24.75,24.0,24.62,217600,0.642407985451095,0.659187298503922,0.639211925821985,0.655724900572387,8170060.33372161,0.0,1.0
1983-10-12,23.88,24.38,23.88,24.12,128100,0.636015866192875,0.649332781314167,0.636015866192875,0.642407985451095,4809672.46668078,0.0,1.0
1983-10-13,24.25,24.25,23.88,24.0,179700,0.645870383382631,0.645870383382631,0.636015866192875,0.639211925821985,6747058.09728756,0.0,1.0
1983-10-14,24.88,24.88,24.25,24.38,281300,0.662649696435458,0.662649696435458,0.645870383382631,0.649332781314167,10561755.385459,0.0,1.0
1983-10-17,24.88,24.88,24.62,24.75,202200,0.662649696435458,0.662649696435458,0.655724900572387,0.659187298503922,7591848.34319168,0.0,1.0
1983-10-18,24.5,24.88,24.38,24.88,133800,0.652528840943277,0.662649696435458,0.649332781314167,0.662649696435458,5023685.99564315,0.0,1.0
1983-10-19,24.0,24.5,23.12,24.0,1067200,0.639211925821985,0.652528840943277,0.615774155208512,0.639211925821985,40069340.0190611,0.0,1.0
1983-10-20,23.88,24.0,23.75,23.75,111900,0.636015866192875,0.639211925821985,0.63255346826134,0.63255346826134,4201423.48962982,0.0,1.0
1983-10-21,23.38,24.0,23.25,24.0,198700,0.622698951071584,0.639211925821985,0.619236553140048,0.639211925821985,7460436.52716215,0.0,1.0
1983-10-24,23.25,23.25,22.62,22.88,193600,0.619236553140048,0.619236553140048,0.602457240087221,0.609382035950292,7268950.73809055,0.0,1.0
1983-10-25,23.25,23.38,22.88,23.25,102400,0.619236553140048,0.622698951071584,0.609382035950292,0.619236553140048,3844734.27469252,0.0,1.0
1983-10-26,23.0,23.25,22.88,23.12,77800,0.612578095579402,0.619236553140048,0.609382035950292,0.615774155208512,2921096.93917069,0.0,1.0
1983-10-27,23.12,23.12,22.88,23.0,104300,0.615774155208512,0.615774155208512,0.609382035950292,0.612578095579402,3916072.11767998,0.0,1.0
1983-10-28,22.88,23.25,22.75,23.0,84900,0.609382035950292,0.619236553140048,0.605919638018757,0.612578095579402,3187675.19454488,0.0,1.0
1983-10-31,23.25,23.25,22.88,23.0,137000,0.619236553140048,0.619236553140048,0.609382035950292,0.612578095579402,5143833.9417273,0.0,1.0
1983-11-01,24.0,24.0,23.0,23.0,221300,0.639211925821985,0.639211925821985,0.612578095579402,0.612578095579402,8308981.3963814,0.0,1.0
1983-11-02,24.0,24.12,23.5,24.0,715000,0.639211925821985,0.642407985451095,0.625895010700694,0.639211925821985,26845556.7031753,0.0,1.0
1983-11-03,23.62,24.0,23.5,23.88,82000,0.629091070329804,0.639211925821985,0.625895010700694,0.636015866192875,3078791.11840612,0.0,1.0
1983-11-04,23.5,23.62,23.25,23.62,123200,0.625895010700694,0.629091070329804,0.619236553140048,0.629091070329804,4625695.92423944,0.0,1.0
1983-11-07,23.12,23.5,23.12,23.38,55600,0.615774155208512,0.625895010700694,0.615774155208512,0.622698951071584,2087570.56321196,0.0,1.0
1983-11-08,23.25,23.38,23.12,23.25,38400,0.619236553140048,0.622698951071584,0.615774155208512,0.619236553140048,1441775.3530097,0.0,1.0
1983-11-09,23.25,23.25,23.0,23.25,73700,0.619236553140048,0.619236553140048,0.612578095579402,0.619236553140048,2767157.38325038,0.0,1.0
1983-11-10,22.88,23.38,22.75,23.25,94300,0.609382035950292,0.622698951071584,0.605919638018757,0.619236553140048,3540609.78616704,0.0,1.0
1983-11-11,22.75,23.0,22.75,22.75,59200,0.605919638018757,0.612578095579402,0.605919638018757,0.605919638018757,2222737.00255661,0.0,1.0
1983-11-14,23.5,23.5,22.75,22.88,167100,0.625895010700694,0.625895010700694,0.605919638018757,0.609382035950292,6273975.55958125,0.0,1.0
1983-11-15,23.5,23.75,23.25,23.25,94900,0.625895010700694,0.63255346826134,0.619236553140048,0.619236553140048,3563137.52605781,0.0,1.0
1983-11-16,23.5,24.0,23.25,23.62,119400,0.625895010700694,0.639211925821985,0.619236553140048,0.629091070329804,4483020.23826452,0.0,1.0
1983-11-17,23.88,23.88,23.12,23.38,135100,0.636015866192875,0.636015866192875,0.615774155208512,0.622698951071584,5072496.09873984,0.0,1.0
1983-11-18,23.88,24.0,23.75,23.88,296100,0.636015866192875,0.639211925821985,0.63255346826134,0.636015866192875,11117439.6360982,0.0,1.0
1983-11-21,23.75,24.0,23.75,23.88,89100,0.63255346826134,0.639211925821985,0.63255346826134,0.636015866192875,3345369.37378031,0.0,1.0
1983-11-22,23.88,24.0,23.62,23.75,103500,0.636015866192875,0.639211925821985,0.629091070329804,0.63255346826134,3886035.13115895,0.0,1.0
1983-11-23,23.75,24.12,23.62,24.0,127400,0.63255346826134,0.642407985451095,0.629091070329804,0.639211925821985,4783390.10347487,0.0,1.0
1983-11-25,23.75,23.88,23.62,23.62,50500,0.63255346826134,0.636015866192875,0.629091070329804,0.629091070329804,1896084.77414035,0.0,1.0
1983-11-28,23.25,23.75,23.12,23.62,106800,0.619236553140048,0.63255346826134,0.615774155208512,0.629091070329804,4009937.70055822,0.0,1.0
1983-11-29,23.75,23.75,23.12,23.38,81400,0.63255346826134,0.63255346826134,0.615774155208512,0.622698951071584,3056263.37851534,0.0,1.0
1983-11-30,23.62,24.12,23.12,24.12,143000,0.629091070329804,0.642407985451095,0.615774155208512,0.642407985451095,5369111.34063506,0.0,1.0
1983-12-01,23.38,23.62,23.12,23.38,101800,0.622698951071584,0.629091070329804,0.615774155208512,0.622698951071584,3822206.53480174,0.0,1.0
1983-12-02,22.88,23.5,22.75,23.5,69200,0.609382035950292,0.625895010700694,0.605919638018757,0.625895010700694,2598199.33406956,0.0,1.0
1983-12-05,22.75,23.62,22.5,22.62,66800,0.605919638018757,0.629091070329804,0.599261180458111,0.602457240087221,2508088.37450645,0.0,1.0
1983-12-06,23.25,23.25,22.62,22.62,73300,0.619236553140048,0.619236553140048,0.602457240087221,0.602457240087221,2752138.88998986,0.0,1.0
1983-12-07,22.62,23.5,22.5,23.38,355500,0.602457240087221,0.625895010700694,0.599261180458111,0.622698951071584,13347685.8852851,0.0,1.0
1983-12-08,22.62,22.75,22.38,22.62,92300,0.602457240087221,0.605919638018757,0.596065120829001,0.602457240087221,3465517.31986445,0.0,1.0
1983-12-09,22.12,22.62,22.12,22.5,43500,0.58914032496593,0.602457240087221,0.58914032496593,0.599261180458111,1633261.14208129,0.0,1.0
1983-12-12,21.75,22.38,21.62,22.25,509200,0.579285807776174,0.596065120829001,0.575823409844638,0.592602722897465,19118541.920639,0.0,1.0
1983-12-13,21.38,21.75,21.25,21.62,373900,0.569431290586419,0.579285807776174,0.565968892654883,0.575823409844638,14038536.5752689,0.0,1.0
1983-12-14,21.25,21.62,21.25,21.5,85500,0.565968892654883,0.575823409844638,0.565968892654883,0.572627350215528,3210202.93443565,0.0,1.0
1983-12-15,21.75,22.0,21.25,21.5,195700,0.579285807776174,0.58594426533682,0.565968892654883,0.572627350215528,7347797.82770827,0.0,1.0
1983-12-16,21.75,21.88,21.38,21.62,125500,0.579285807776174,0.58274820570771,0.569431290586419,0.575823409844638,4712052.26048742,0.0,1.0
1983-12-19,22.12,22.12,21.75,21.88,38500,0.58914032496593,0.58914032496593,0.579285807776174,0.58274820570771,1445529.97632482,0.0,1.0
1983-12-20,21.88,22.25,21.75,22.0,77200,0.58274820570771,0.592602722897465,0.579285807776174,0.58594426533682,2898569.19927991,0.0,1.0
1983-12-21,21.88,22.0,21.38,21.5,62200,0.58274820570771,0.58594426533682,0.569431290586419,0.572627350215528,2335375.7020105,0.0,1.0
1983-12-22,21.88,22.0,21.62,21.88,119600,0.58274820570771,0.58594426533682,0.575823409844638,0.58274820570771,4490529.48489478,0.0,1.0
1983-12-23,21.88,21.88,21.62,21.88,48200,0.58274820570771,0.58274820570771,0.575823409844638,0.58274820570771,1809728.43789238,0.0,1.0
1983-12-27,21.88,21.88,21.62,21.88,63000,0.58274820570771,0.58274820570771,0.575823409844638,0.58274820570771,2365412.68853153,0.0,1.0
1983-12-28,21.75,21.88,21.12,21.88,96500,0.579285807776174,0.58274820570771,0.562506494723347,0.58274820570771,3623211.49909989,0.0,1.0
1983-12-29,21.62,21.75,21.38,21.62,127400,0.575823409844638,0.579285807776174,0.569431290586419,0.575823409844638,4783390.10347488,0.0,1.0
1983-12-30,21.5,21.62,21.25,21.5,262700,0.572627350215528,0.575823409844638,0.565968892654883,0.572627350215528,9863395.44884498,0.0,1.0
1984-01-03,21.5,21.75,21.38,21.5,101000,0.572627350215528,0.579285807776174,0.569431290586419,0.572627350215528,3792169.54828071,0.0,1.0
1984-01-04,22.25,22.38,21.5,21.5,221100,0.592602722897465,0.596065120829001,0.572627350215528,0.572627350215528,8301472.14975114,0.0,1.0
1984-01-05,22.88,22.88,22.25,22.38,210400,0.609382035950292,0.609382035950292,0.592602722897465,0.596065120829001,7899727.4550323,0.0,1.0
1984-01-06,22.5,22.88,22.25,22.88,212700,0.599261180458111,0.609382035950292,0.592602722897465,0.609382035950292,7986083.79128027,0.0,1.0
1984-01-09,22.12,22.5,22.12,22.25,153500,0.58914032496593,0.599261180458111,0.58914032496593,0.592602722897465,5763346.78872365,0.0,1.0
1984-01-10,22.62,22.62,22.25,22.25,112300,0.602457240087221,0.602457240087221,0.592602722897465,0.592602722897465,4216441.98289033,0.0,1.0
1984-01-11,22.75,22.75,22.5,22.5,105300,0.605919638018757,0.605919638018757,0.599261180458111,0.599261180458111,3953618.35083127,0.0,1.0
1984-01-12,22.75,22.88,22.62,22.62,187100,0.605919638018757,0.609382035950292,0.602457240087221,0.602457240087221,7024900.22260713,0.0,1.0
1984-01-13,22.75,22.88,22.75,22.75,294200,0.605919638018757,0.609382035950292,0.605919638018757,0.605919638018757,11046101.7931107,0.0,1.0
1984-01-16,22.88,23.0,22.62,22.75,59100,0.609382035950292,0.612578095579402,0.602457240087221,0.605919638018757,2218982.37924149,0.0,1.0
1984-01-17,22.88,22.88,22.75,22.75,401400,0.609382035950292,0.609382035950292,0.605919638018757,0.605919638018757,15071057.9869295,0.0,1.0
1984-01-18,22.75,22.88,22.62,22.75,371100,0.605919638018757,0.609382035950292,0.602457240087221,0.605919638018757,13933407.1224453,0.0,1.0
1984-01-19,22.12,22.38,22.0,22.12,518500,0.58914032496593,0.596065120829001,0.58594426533682,0.58914032496593,19467721.888946,0.0,1.0
1984-01-20,22.12,22.38,22.12,22.25,93500,0.58914032496593,0.596065120829001,0.58914032496593,0.592602722897465,3510572.799646,0.0,1.0
1984-01-23,21.88,22.25,21.62,22.25,80900,0.58274820570771,0.592602722897465,0.575823409844638,0.592602722897465,3037490.2619397,0.0,1.0
1984-01-24,21.88,22.12,21.88,21.88,105600,0.58274820570771,0.58914032496593,0.58274820570771,0.58274820570771,3964882.22077666,0.0,1.0
1984-01-25,21.62,21.88,21.25,21.38,194200,0.575823409844638,0.58274820570771,0.565968892654883,0.569431290586419,7291478.47798133,0.0,1.0
1984-01-26,21.5,21.75,21.38,21.62,82400,0.572627350215528,0.579285807776174,0.569431290586419,0.575823409844638,3093809.61166664,0.0,1.0
1984-01-27,21.5,21.62,21.25,21.5,108700,0.572627350215528,0.575823409844638,0.565968892654883,0.572627350215528,4081275.54354568,0.0,1.0
1984-01-30,21.25,21.5,21.12,21.5,143900,0.565968892654883,0.572627350215528,0.562506494723347,0.572627350215528,5402902.95047123,0.0,1.0
1984-01-31,21.38,21.38,21.0,21.12,105600,0.569431290586419,0.569431290586419,0.559310435094237,0.562506494723347,3964882.22077666,0.0,1.0
1984-02-01,21.38,21.62,21.25,21.38,94600,0.569431290586419,0.575823409844638,0.565968892654883,0.569431290586419,3551873.65611242,0.0,1.0
1984-02-02,21.38,21.62,21.12,21.25,89200,0.569431290586419,0.575823409844638,0.562506494723347,0.565968892654883,3349123.99709544,0.0,1.0
1984-02-03,21.62,22.0,21.38,21.5,124700,0.575823409844638,0.58594426533682,0.569431290586419,0.572627350215528,4682015.27396638,0.0,1.0
1984-02-06,21.5,21.75,21.25,21.5,152100,0.572627350215528,0.579285807776174,0.565968892654883,0.572627350215528,5710782.06231184,0.0,1.0
1984-02-07,22.0,22.0,21.5,21.88,245700,0.58594426533682,0.58594426533682,0.572627350215528,0.58274820570771,9225109.48527297,0.0,1.0
1984-02-08,21.12,22.0,21.12,21.88,134900,0.562506494723347,0.58594426533682,0.562506494723347,0.58274820570771,5064986.85210958,0.0,1.0
1984-02-09,20.75,21.38,20.75,21.38,256300,0.552651977533591,0.569431290586419,0.552651977533591,0.569431290586419,9623099.5566767,0.0,1.0
1984-02-10,21.0,21.0,20.75,21.0,111400,0.559310435094237,0.559310435094237,0.552651977533591,0.559310435094237,4182650.37305417,0.0,1.0
1984-02-13,20.88,21.0,20.75,20.88,61300,0.556114375465127,0.559310435094237,0.552651977533591,0.556114375465127,2301584.09217433,0.0,1.0
1984-02-14,21.5,21.5,20.88,20.88,164900,0.572627350215528,0.572627350215528,0.556114375465127,0.556114375465127,6191373.84664841,0.0,1.0
1984-02-15,21.5,21.88,21.5,21.75,237000,0.572627350215528,0.58274820570771,0.572627350215528,0.579285807776174,8898457.25685672,0.0,1.0
1984-02-16,21.38,21.62,21.25,21.5,119700,0.569431290586419,0.575823409844638,0.565968892654883,0.572627350215528,4494284.10820991,0.0,1.0
1984-02-17,21.38,21.38,20.75,21.25,156300,0.569431290586419,0.569431290586419,0.552651977533591,0.565968892654883,5868476.24154727,0.0,1.0
1984-02-21,21.75,21.88,21.25,21.38,150000,0.579285807776174,0.58274820570771,0.565968892654883,0.569431290586419,5631934.97269412,0.0,1.0
1984-02-22,22.62,22.75,21.5,22.0,629000,0.602457240087221,0.605919638018757,0.572627350215528,0.58594426533682,23616580.652164,0.0,1.0
1984-02-23,23.75,23.75,22.5,22.75,681900,0.63255346826134,0.63255346826134,0.599261180458111,0.605919638018757,25602776.3858675,0.0,1.0
1984-02-24,23.38,24.12,23.25,24.0,468800,0.622698951071584,0.642407985451095,0.619236553140048,0.639211925821985,17601674.1013267,0.0,1.0
1984-02-27,22.88,23.25,22.5,23.25,207100,0.609382035950292,0.619236553140048,0.599261180458111,0.619236553140048,7775824.88563303,0.0,1.0
1984-02-28,22.88,23.0,22.5,22.62,195600,0.609382035950292,0.612578095579402,0.599261180458111,0.602457240087221,7344043.20439314,0.0,1.0
1984-02-29,23.25,23.25,22.88,23.0,229100,0.619236553140048,0.619236553140048,0.609382035950292,0.612578095579402,8601842.01496149,0.0,1.0
1984-03-01,22.88,23.12,22.5,23.12,165100,0.609382035950292,0.615774155208512,0.599261180458111,0.615774155208512,6198883.09327867,0.0,1.0
1984-03-02,23.0,23.12,22.62,22.88,232000,0.612578095579402,0.615774155208512,0.602457240087221,0.609382035950292,8710726.09110025,0.0,1.0
1984-03-05,22.75,23.0,22.75,22.88,138100,0.605919638018757,0.612578095579402,0.605919638018757,0.609382035950292,5185134.79819372,0.0,1.0
1984-03-06,23.25,23.62,22.75,22.75,368700,0.619236553140048,0.629091070329804,0.605919638018757,0.605919638018757,13843296.1628822,0.0,1.0
1984-03-07,23.38,23.38,23.0,23.0,297000,0.622698951071584,0.622698951071584,0.612578095579402,0.612578095579402,11151231.2459344,0.0,1.0
1984-03-08,23.75,24.25,23.25,23.25,671200,0.63255346826134,0.645870383382631,0.619236553140048,0.619236553140048,25201031.6911486,0.0,1.0
1984-03-09,23.38,23.62,23.25,23.5,177000,0.622698951071584,0.629091070329804,0.619236553140048,0.625895010700694,6645683.26777906,0.0,1.0
1984-03-12,23.0,23.38,22.88,23.25,260200,0.612578095579402,0.622698951071584,0.609382035950292,0.619236553140048,9769529.86596675,0.0,1.0
1984-03-13,22.88,23.25,22.62,23.25,258500,0.609382035950292,0.619236553140048,0.602457240087221,0.619236553140048,9705701.26960955,0.0,1.0
1984-03-14,23.0,23.38,22.62,22.75,214400,0.612578095579402,0.622698951071584,0.602457240087221,0.605919638018757,8049912.38763747,0.0,1.0
1984-03-15,23.62,23.88,22.88,22.88,465600,0.629091070329804,0.636015866192875,0.609382035950292,0.609382035950292,17481526.1552426,0.0,1.0
1984-03-16,23.25,23.88,23.12,23.75,193400,0.619236553140048,0.636015866192875,0.615774155208512,0.63255346826134,7261441.49146029,0.0,1.0
1984-03-19,23.38,23.5,22.88,23.0,329300,0.622698951071584,0.625895010700694,0.609382035950292,0.612578095579402,12363974.5767212,0.0,1.0
1984-03-20,23.25,23.62,23.25,23.25,110600,0.619236553140048,0.629091070329804,0.619236553140048,0.619236553140048,4152613.38653313,0.0,1.0
1984-03-21,23.25,23.38,23.12,23.25,111400,0.619236553140048,0.622698951071584,0.615774155208512,0.619236553140048,4182650.37305417,0.0,1.0
1984-03-22,22.88,23.25,22.62,23.25,267900,0.609382035950292,0.619236553140048,0.602457240087221,0.619236553140048,10058635.8612317,0.0,1.0
1984-03-23,22.75,22.88,22.5,22.62,267900,0.605919638018757,0.609382035950292,0.599261180458111,0.602457240087221,10058635.8612317,0.0,1.0
1984-03-26,22.38,22.88,22.12,22.88,150900,0.596065120829001,0.609382035950292,0.58914032496593,0.609382035950292,5665726.58253029,0.0,1.0
1984-03-27,22.62,22.62,22.38,22.5,179000,0.602457240087221,0.602457240087221,0.596065120829001,0.599261180458111,6720775.73408165,0.0,1.0
1984-03-28,23.25,23.38,22.62,22.62,294500,0.619236553140048,0.622698951071584,0.602457240087221,0.602457240087221,11057365.6630561,0.0,1.0
1984-03-29,23.25,23.38,23.12,23.38,107700,0.619236553140048,0.622698951071584,0.615774155208512,0.622698951071584,4043729.31039438,0.0,1.0
1984-03-30,22.62,23.12,22.5,23.12,55700,0.602457240087221,0.615774155208512,0.599261180458111,0.615774155208512,2091325.18652708,0.0,1.0
1984-04-02,22.38,22.88,22.0,22.88,418900,0.596065120829001,0.609382035950292,0.58594426533682,0.609382035950292,15728117.0670771,0.0,1.0
1984-04-03,22.0,22.38,21.88,22.25,251600,0.58594426533682,0.596065120829001,0.58274820570771,0.592602722897465,9446632.2608656,0.0,1.0
1984-04-04,21.88,22.12,21.62,22.12,240200,0.58274820570771,0.58914032496593,0.575823409844638,0.58914032496593,9018605.20294085,0.0,1.0
1984-04-05,21.88,22.38,21.75,21.75,195900,0.58274820570771,0.596065120829001,0.579285807776174,0.579285807776174,7355307.07433852,0.0,1.0
1984-04-06,21.88,22.0,21.62,21.62,126000,0.58274820570771,0.58594426533682,0.575823409844638,0.575823409844638,4730825.37706306,0.0,1.0
1984-04-09,21.75,22.12,21.62,21.75,123700,0.579285807776174,0.58914032496593,0.575823409844638,0.579285807776174,4644469.04081509,0.0,1.0
1984-04-10,21.88,22.12,21.75,21.75,133000,0.58274820570771,0.58914032496593,0.579285807776174,0.579285807776174,4993649.00912212,0.0,1.0
1984-04-11,22.0,22.12,21.88,22.0,64100,0.58594426533682,0.58914032496593,0.58274820570771,0.58594426533682,2406713.54499795,0.0,1.0
1984-04-12,22.25,22.38,21.88,22.25,250600,0.592602722897465,0.596065120829001,0.58274820570771,0.592602722897465,9409086.02771432,0.0,1.0
1984-04-13,22.12,22.5,22.0,22.12,106800,0.58914032496593,0.599261180458111,0.58594426533682,0.58914032496593,4009937.70055821,0.0,1.0
1984-04-16,22.88,22.88,21.88,21.88,759600,0.609382035950292,0.609382035950292,0.58274820570771,0.58274820570771,28520118.7017231,0.0,1.0
1984-04-17,23.38,23.38,23.0,23.0,1296000,0.622698951071584,0.622698951071584,0.612578095579402,0.612578095579402,48659918.1640772,0.0,1.0
1984-04-18,22.88,23.12,22.88,23.0,1404000,0.609382035950292,0.615774155208512,0.609382035950292,0.612578095579402,52714911.344417,0.0,1.0
1984-04-19,22.88,23.0,22.5,23.0,167800,0.609382035950292,0.612578095579402,0.599261180458111,0.612578095579402,6300257.92278717,0.0,1.0
1984-04-23,22.88,23.12,22.62,22.88,289500,0.609382035950292,0.615774155208512,0.602457240087221,0.609382035950292,10869634.4972997,0.0,1.0
1984-04-24,24.25,24.25,22.75,23.0,913200,0.645870383382631,0.645870383382631,0.605919638018757,0.612578095579402,34287220.1137618,0.0,1.0
1984-04-25,25.62,25.88,24.75,24.88,1825000,0.682358730814969,0.689283526678041,0.659187298503922,0.662649696435458,68521875.5011119,0.0,1.0
1984-04-26,25.88,26.5,25.62,25.88,1480000,0.689283526678041,0.705796501428442,0.682358730814969,0.689283526678041,55568425.0639153,0.0,1.0
1984-04-27,25.75,26.25,25.62,26.0,1036000,0.685821128746505,0.699138043867796,0.682358730814969,0.692479586307151,38897897.5447407,0.0,1.0
1984-04-30,25.12,25.75,24.75,25.5,459800,0.669041815693678,0.685821128746505,0.659187298503922,0.679162671185859,17263758.002965,0.0,1.0
1984-05-01,24.88,25.0,24.5,24.88,648700,0.662649696435458,0.665845756064568,0.652528840943277,0.662649696435458,24356241.4452445,0.0,1.0
1984-05-02,24.75,25.0,24.62,24.88,492500,0.659187298503922,0.665845756064568,0.655724900572387,0.662649696435458,18491519.8270124,0.0,1.0
1984-05-03,26.12,26.12,24.38,24.62,926900,0.695675645936261,0.695675645936261,0.649332781314167,0.655724900572387,34801603.5079345,0.0,1.0
1984-05-04,25.25,26.0,24.88,25.75,563300,0.672504213625214,0.692479586307151,0.662649696435458,0.685821128746505,21149793.134124,0.0,1.0
1984-05-07,25.25,25.25,25.0,25.0,242200,0.672504213625214,0.672504213625214,0.665845756064568,0.665845756064568,9093697.66924344,0.0,1.0
1984-05-08,24.75,25.25,24.5,25.12,221500,0.659187298503922,0.672504213625214,0.652528840943277,0.669041815693678,8316490.64301166,0.0,1.0
1984-05-09,24.62,25.0,24.62,24.75,258000,0.655724900572387,0.665845756064568,0.655724900572387,0.659187298503922,9686928.15303388,0.0,1.0
1984-05-10,24.5,24.88,24.38,24.62,155000,0.652528840943277,0.662649696435458,0.649332781314167,0.655724900572387,5819666.13845059,0.0,1.0
1984-05-11,24.25,24.75,23.88,24.5,179200,0.645870383382631,0.659187298503922,0.636015866192875,0.652528840943277,6728284.98071191,0.0,1.0
1984-05-14,24.0,24.25,23.88,24.12,156600,0.639211925821985,0.645870383382631,0.636015866192875,0.642407985451095,5879740.11149267,0.0,1.0
1984-05-15,23.75,24.25,23.5,24.12,293000,0.63255346826134,0.645870383382631,0.625895010700694,0.642407985451095,11001046.3133292,0.0,1.0
1984-05-16,23.75,24.0,23.62,23.75,162100,0.63255346826134,0.639211925821985,0.629091070329804,0.63255346826134,6086244.39382478,0.0,1.0
1984-05-17,23.38,23.88,23.25,23.5,238000,0.622698951071584,0.636015866192875,0.619236553140048,0.625895010700694,8936003.49000801,0.0,1.0
1984-05-18,23.38,23.62,23.25,23.5,435700,0.622698951071584,0.629091070329804,0.619236553140048,0.625895010700694,16358893.7840189,0.0,1.0
1984-05-21,23.38,23.62,23.25,23.38,226000,0.622698951071584,0.629091070329804,0.619236553140048,0.622698951071584,8485448.69219248,0.0,1.0
1984-05-22,23.25,23.5,23.0,23.25,306400,0.619236553140048,0.625895010700694,0.612578095579402,0.619236553140048,11504165.8375565,0.0,1.0
1984-05-23,22.75,23.12,22.62,23.12,252200,0.605919638018757,0.615774155208512,0.602457240087221,0.615774155208512,9469160.00075638,0.0,1.0
1984-05-24,22.0,22.75,21.62,22.75,394200,0.58594426533682,0.605919638018757,0.575823409844638,0.605919638018757,14800725.1082401,0.0,1.0
1984-05-25,22.5,22.5,21.75,22.12,165400,0.599261180458111,0.599261180458111,0.579285807776174,0.58914032496593,6210146.96322405,0.0,1.0
1984-05-29,22.25,22.62,21.88,22.5,162500,0.592602722897465,0.602457240087221,0.58274820570771,0.599261180458111,6101262.8870853,0.0,1.0
1984-05-30,22.0,22.25,21.5,22.12,756600,0.58594426533682,0.592602722897465,0.572627350215528,0.58914032496593,28407480.0022691,0.0,1.0
1984-05-31,21.88,22.0,21.62,21.75,260400,0.58274820570771,0.58594426533682,0.575823409844638,0.579285807776174,9777039.11259699,0.0,1.0
1984-06-01,22.88,22.88,22.0,22.0,1072000,0.609382035950292,0.609382035950292,0.58594426533682,0.58594426533682,40249561.9381874,0.0,1.0
1984-06-04,23.12,23.38,22.75,23.12,577500,0.615774155208512,0.622698951071584,0.605919638018757,0.615774155208512,21682949.6448724,0.0,1.0
1984-06-05,23.25,23.25,22.75,23.0,309200,0.619236553140048,0.619236553140048,0.605919638018757,0.612578095579402,11609295.2903802,0.0,1.0
1984-06-06,23.25,23.25,22.75,23.12,237300,0.619236553140048,0.619236553140048,0.605919638018757,0.615774155208512,8909721.1268021,0.0,1.0
1984-06-07,24.12,24.25,23.12,23.25,737800,0.642407985451095,0.645870383382631,0.615774155208512,0.619236553140048,27701610.8190248,0.0,1.0
1984-06-08,24.5,24.62,24.12,24.12,242100,0.652528840943277,0.655724900572387,0.642407985451095,0.642407985451095,9089943.04592831,0.0,1.0
1984-06-11,23.62,24.5,23.38,24.5,211000,0.629091070329804,0.652528840943277,0.622698951071584,0.652528840943277,7922255.19492306,0.0,1.0
1984-06-12,23.75,23.88,23.25,23.38,65100,0.63255346826134,0.636015866192875,0.619236553140048,0.622698951071584,2444259.77814925,0.0,1.0
1984-06-13,23.5,23.75,23.25,23.62,68200,0.625895010700694,0.63255346826134,0.619236553140048,0.629091070329804,2560653.10091826,0.0,1.0
1984-06-14,23.25,23.75,23.12,23.62,68200,0.619236553140048,0.63255346826134,0.615774155208512,0.629091070329804,2560653.10091826,0.0,1.0
1984-06-15,22.75,23.0,22.62,23.0,119500,0.605919638018757,0.612578095579402,0.602457240087221,0.612578095579402,4486774.86157965,0.0,1.0
1984-06-18,23.25,23.25,22.5,22.5,125500,0.619236553140048,0.619236553140048,0.599261180458111,0.599261180458111,4712052.26048742,0.0,1.0
1984-06-19,24.12,24.12,23.12,23.38,278000,0.642407985451095,0.642407985451095,0.615774155208512,0.622698951071584,10437852.8160598,0.0,1.0
1984-06-20,24.38,24.5,23.5,23.62,433800,0.649332781314167,0.652528840943277,0.625895010700694,0.629091070329804,16287555.9410314,0.0,1.0
1984-06-21,24.5,24.88,24.12,24.25,447100,0.652528840943277,0.662649696435458,0.642407985451095,0.645870383382631,16786920.8419436,0.0,1.0
1984-06-22,24.5,24.62,24.38,24.38,180600,0.652528840943277,0.655724900572387,0.649332781314167,0.649332781314167,6780849.70712372,0.0,1.0
1984-06-25,24.5,24.75,24.38,24.38,200200,0.652528840943277,0.659187298503922,0.649332781314167,0.649332781314167,7516755.87688908,0.0,1.0
1984-06-26,23.75,24.38,23.62,24.38,160900,0.63255346826134,0.649332781314167,0.629091070329804,0.649332781314167,6041188.91404322,0.0,1.0
1984-06-27,23.12,23.88,23.0,23.75,174400,0.615774155208512,0.636015866192875,0.612578095579402,0.63255346826134,6548063.06158571,0.0,1.0
1984-06-28,23.5,23.62,23.12,23.38,113700,0.625895010700694,0.629091070329804,0.615774155208512,0.622698951071584,4269006.70930214,0.0,1.0
1984-06-29,23.0,23.75,22.75,23.62,518600,0.612578095579402,0.63255346826134,0.605919638018757,0.629091070329804,19471476.5122612,0.0,1.0
1984-07-02,23.75,23.75,23.0,23.25,175400,0.63255346826134,0.63255346826134,0.612578095579402,0.619236553140048,6585609.29473699,0.0,1.0
1984-07-03,23.62,23.75,23.38,23.75,139500,0.629091070329804,0.63255346826134,0.622698951071584,0.63255346826134,5237699.52460553,0.0,1.0
1984-07-05,23.5,23.62,23.38,23.62,97500,0.625895010700694,0.629091070329804,0.622698951071584,0.629091070329804,3660757.73225118,0.0,1.0
1984-07-06,23.62,23.62,23.25,23.38,52900,0.629091070329804,0.629091070329804,0.619236553140048,0.622698951071584,1986195.73370346,0.0,1.0
1984-07-09,24.0,24.0,23.62,23.88,251300,0.639211925821985,0.639211925821985,0.629091070329804,0.636015866192875,9435368.39092022,0.0,1.0
1984-07-10,24.38,24.5,23.88,23.88,248600,0.649332781314167,0.652528840943277,0.636015866192875,0.636015866192875,9333993.56141172,0.0,1.0
1984-07-11,23.5,24.12,23.25,24.0,355400,0.625895010700694,0.642407985451095,0.619236553140048,0.639211925821985,13343931.2619699,0.0,1.0
1984-07-12,22.88,23.62,22.75,23.25,478200,0.609382035950292,0.629091070329804,0.605919638018757,0.619236553140048,17954608.6929489,0.0,1.0
1984-07-13,22.62,23.12,22.62,22.88,343700,0.602457240087221,0.615774155208512,0.602457240087221,0.609382035950292,12904640.3340998,0.0,1.0
1984-07-16,23.0,23.12,22.5,22.88,346500,0.612578095579402,0.615774155208512,0.599261180458111,0.609382035950292,13009769.7869234,0.0,1.0
1984-07-17,23.38,23.5,23.0,23.12,306100,0.622698951071584,0.625895010700694,0.612578095579402,0.615774155208512,11492901.9676111,0.0,1.0
1984-07-18,23.38,23.5,23.12,23.25,408200,0.622698951071584,0.625895010700694,0.615774155208512,0.619236553140048,15326372.3723583,0.0,1.0
1984-07-19,22.75,23.0,22.5,23.0,792700,0.605919638018757,0.612578095579402,0.599261180458111,0.612578095579402,29762899.0190309,0.0,1.0
1984-07-20,22.62,23.0,22.25,22.75,223500,0.602457240087221,0.612578095579402,0.592602722897465,0.605919638018757,8391583.10931424,0.0,1.0
1984-07-23,22.25,22.5,22.0,22.38,186100,0.592602722897465,0.599261180458111,0.58594426533682,0.596065120829001,6987353.98945585,0.0,1.0
1984-07-24,21.5,22.25,21.38,22.25,97900,0.572627350215528,0.592602722897465,0.569431290586419,0.592602722897465,3675776.2255117,0.0,1.0
1984-07-25,22.12,22.38,21.5,21.62,95200,0.58914032496593,0.596065120829001,0.572627350215528,0.575823409844638,3574401.3960032,0.0,1.0
1984-07-26,23.0,23.0,22.12,22.12,104000,0.612578095579402,0.612578095579402,0.58914032496593,0.58914032496593,3904808.2477346,0.0,1.0
1984-07-27,21.62,23.0,21.62,22.88,380600,0.575823409844638,0.612578095579402,0.575823409844638,0.609382035950292,14290096.3373826,0.0,1.0
1984-07-30,20.62,21.25,20.5,21.25,404500,0.549189579602056,0.565968892654883,0.545993519972946,0.565968892654883,15187451.3096985,0.0,1.0
1984-07-31,21.12,21.12,20.75,20.88,218800,0.562506494723347,0.562506494723347,0.552651977533591,0.556114375465127,8215115.81350316,0.0,1.0
1984-08-01,21.12,21.88,20.75,21.25,243100,0.562506494723347,0.58274820570771,0.552651977533591,0.565968892654883,9127489.27907961,0.0,1.0
1984-08-02,21.75,21.88,21.12,21.12,474900,0.579285807776174,0.58274820570771,0.562506494723347,0.562506494723347,17830706.1235496,0.0,1.0
1984-08-03,22.5,23.12,22.0,22.12,826200,0.599261180458111,0.615774155208512,0.58594426533682,0.58914032496593,31020697.8295992,0.0,1.0
1984-08-06,22.5,23.12,22.0,22.75,863800,0.599261180458111,0.615774155208512,0.58594426533682,0.605919638018757,32432436.1960879,0.0,1.0
1984-08-07,22.5,22.62,22.12,22.25,296300,0.599261180458111,0.602457240087221,0.58914032496593,0.592602722897465,11124948.8827285,0.0,1.0
1984-08-08,21.88,22.62,21.62,22.62,307300,0.58274820570771,0.602457240087221,0.575823409844638,0.602457240087221,11537957.4473927,0.0,1.0
1984-08-09,22.5,22.62,21.5,21.62,232800,0.599261180458111,0.602457240087221,0.572627350215528,0.575823409844638,8740763.07762128,0.0,1.0
1984-08-10,22.0,23.12,21.88,23.12,673700,0.58594426533682,0.615774155208512,0.58274820570771,0.615774155208512,25294897.2740269,0.0,1.0
1984-08-13,21.62,22.25,21.5,22.0,591800,0.575823409844638,0.592602722897465,0.572627350215528,0.58594426533682,22219860.7789359,0.0,1.0
1984-08-14,22.0,22.12,21.5,21.75,206800,0.58594426533682,0.58914032496593,0.572627350215528,0.579285807776174,7764561.01568763,0.0,1.0
1984-08-15,22.0,22.12,21.88,22.0,158300,0.58594426533682,0.58914032496593,0.58274820570771,0.58594426533682,5943568.70784986,0.0,1.0
1984-08-16,22.12,22.25,21.88,21.88,124500,0.58914032496593,0.592602722897465,0.58274820570771,0.58274820570771,4674506.02733612,0.0,1.0
1984-08-17,22.12,22.38,22.0,22.12,97800,0.58914032496593,0.596065120829001,0.58594426533682,0.58914032496593,3672021.60219657,0.0,1.0
1984-08-20,23.0,23.0,22.38,22.38,393800,0.612578095579402,0.612578095579402,0.596065120829001,0.596065120829001,14785706.6149796,0.0,1.0
1984-08-21,23.0,23.0,22.75,23.0,225300,0.612578095579402,0.612578095579402,0.605919638018757,0.612578095579402,8459166.32898658,0.0,1.0
1984-08-22,23.5,23.62,22.88,22.88,596900,0.625895010700694,0.629091070329804,0.609382035950292,0.609382035950292,22411346.5680075,0.0,1.0
1984-08-23,24.0,24.25,23.5,23.5,453900,0.639211925821985,0.645870383382631,0.625895010700694,0.625895010700694,17042235.2273724,0.0,1.0
1984-08-24,24.0,24.38,23.88,24.25,325700,0.639211925821985,0.649332781314167,0.636015866192875,0.645870383382631,12228808.1373765,0.0,1.0
1984-08-27,23.5,23.75,23.25,23.75,272500,0.625895010700694,0.63255346826134,0.619236553140048,0.63255346826134,10231348.5337277,0.0,1.0
1984-08-28,23.38,23.5,23.12,23.38,215100,0.622698951071584,0.625895010700694,0.615774155208512,0.622698951071584,8076194.75084337,0.0,1.0
1984-08-29,23.25,23.62,23.25,23.5,140600,0.619236553140048,0.629091070329804,0.619236553140048,0.625895010700694,5279000.38107196,0.0,1.0
1984-08-30,23.12,23.38,23.12,23.25,70200,0.615774155208512,0.622698951071584,0.615774155208512,0.619236553140048,2635745.56722085,0.0,1.0
1984-08-31,23.5,23.5,23.0,23.12,82300,0.625895010700694,0.625895010700694,0.612578095579402,0.615774155208512,3090054.98835151,0.0,1.0
1984-09-04,24.0,24.0,23.5,23.62,165300,0.639211925821985,0.639211925821985,0.625895010700694,0.629091070329804,6206392.33990892,0.0,1.0
1984-09-05,24.75,24.75,23.75,23.75,780300,0.659187298503922,0.659187298503922,0.63255346826134,0.63255346826134,29297325.7279548,0.0,1.0
1984-09-06,24.88,25.25,24.62,24.75,954000,0.662649696435458,0.672504213625214,0.655724900572387,0.659187298503922,35819106.4263346,0.0,1.0
1984-09-07,24.88,25.25,24.25,25.0,450500,0.662649696435458,0.672504213625214,0.645870383382631,0.665845756064568,16914578.034658,0.0,1.0
1984-09-10,24.75,24.88,24.5,24.62,284200,0.659187298503922,0.662649696435458,0.652528840943277,0.655724900572387,10670639.4615978,0.0,1.0
1984-09-11,24.75,25.12,24.5,25.0,524700,0.659187298503922,0.669041815693678,0.652528840943277,0.665845756064568,19700508.5344841,0.0,1.0
1984-09-12,25.0,25.0,24.38,24.5,220300,0.665845756064568,0.665845756064568,0.649332781314167,0.652528840943277,8271435.1632301,0.0,1.0
1984-09-13,25.0,25.0,24.62,24.88,192700,0.665845756064568,0.665845756064568,0.655724900572387,0.662649696435458,7235159.12825438,0.0,1.0
1984-09-14,24.75,25.0,24.62,24.88,333700,0.659187298503922,0.665845756064568,0.655724900572387,0.662649696435458,12529178.0025869,0.0,1.0
1984-09-17,24.62,24.88,24.5,24.75,119700,0.655724900572387,0.662649696435458,0.652528840943277,0.659187298503922,4494284.10820991,0.0,1.0
1984-09-18,24.38,24.75,24.38,24.62,250700,0.649332781314167,0.659187298503922,0.649332781314167,0.655724900572387,9412840.65102944,0.0,1.0
1984-09-19,24.12,24.38,24.0,24.12,162400,0.642407985451095,0.649332781314167,0.639211925821985,0.642407985451095,6097508.26377017,0.0,1.0
1984-09-20,23.75,24.25,23.38,23.88,145500,0.63255346826134,0.645870383382631,0.622698951071584,0.636015866192875,5462976.9235133,0.0,1.0
1984-09-21,23.62,24.0,23.38,23.5,351400,0.629091070329804,0.639211925821985,0.622698951071584,0.625895010700694,13193746.3293648,0.0,1.0
1984-09-24,23.75,23.75,23.38,23.62,93500,0.63255346826134,0.63255346826134,0.622698951071584,0.629091070329804,3510572.799646,0.0,1.0
1984-09-25,24.0,24.12,23.62,23.62,151700,0.639211925821985,0.642407985451095,0.629091070329804,0.629091070329804,5695763.56905132,0.0,1.0
1984-09-26,23.88,24.0,23.75,23.88,220100,0.636015866192875,0.639211925821985,0.63255346826134,0.636015866192875,8263925.91659985,0.0,1.0
1984-09-27,23.62,23.88,23.5,23.75,124500,0.629091070329804,0.636015866192875,0.625895010700694,0.63255346826134,4674506.02733612,0.0,1.0
1984-09-28,23.62,23.75,23.5,23.5,326800,0.629091070329804,0.63255346826134,0.625895010700694,0.625895010700694,12270108.9938429,0.0,1.0
1984-10-01,23.62,23.62,23.38,23.62,160100,0.629091070329804,0.629091070329804,0.622698951071584,0.629091070329804,6011151.92752219,0.0,1.0
1984-10-02,23.75,24.38,23.62,23.75,296200,0.63255346826134,0.649332781314167,0.629091070329804,0.63255346826134,11121194.2594133,0.0,1.0
1984-10-03,24.62,24.62,23.62,23.75,275500,0.655724900572387,0.655724900572387,0.629091070329804,0.63255346826134,10343987.2331815,0.0,1.0
1984-10-04,25.0,25.38,24.38,24.5,1035000,0.665845756064568,0.675966611556749,0.649332781314167,0.652528840943277,38860351.3115894,0.0,1.0
1984-10-05,25.88,26.25,25.38,25.5,1786000,0.689283526678041,0.699138043867796,0.675966611556749,0.679162671185859,67057572.4082113,0.0,1.0
1984-10-08,25.5,25.88,25.12,25.88,484800,0.679162671185859,0.689283526678041,0.669041815693678,0.689283526678041,18202413.8317474,0.0,1.0
1984-10-09,24.75,25.62,24.5,25.62,374800,0.659187298503922,0.682358730814969,0.652528840943277,0.682358730814969,14072328.1851051,0.0,1.0
1984-10-10,25.0,25.38,24.75,25.38,584800,0.665845756064568,0.675966611556749,0.659187298503922,0.675966611556749,21957037.1468768,0.0,1.0
1984-10-11,24.88,25.25,24.88,25.25,300000,0.662649696435458,0.672504213625214,0.662649696435458,0.672504213625214,11263869.9453882,0.0,1.0
1984-10-12,25.0,25.25,24.12,24.5,689000,0.665845756064568,0.672504213625214,0.642407985451095,0.652528840943277,25869354.6412417,0.0,1.0
1984-10-15,24.88,25.0,24.75,24.88,219900,0.662649696435458,0.665845756064568,0.659187298503922,0.662649696435458,8256416.66996958,0.0,1.0
1984-10-16,25.38,25.5,24.62,24.75,435800,0.675966611556749,0.679162671185859,0.655724900572387,0.659187298503922,16362648.407334,0.0,1.0
1984-10-17,25.25,25.38,25.0,25.25,199200,0.672504213625214,0.675966611556749,0.665845756064568,0.672504213625214,7479209.64373779,0.0,1.0
1984-10-18,25.38,25.38,25.12,25.25,138500,0.675966611556749,0.675966611556749,0.669041815693678,0.672504213625214,5200153.29145424,0.0,1.0
1984-10-19,25.62,25.75,25.25,25.25,611700,0.682358730814969,0.685821128746505,0.672504213625214,0.672504213625214,22967030.8186466,0.0,1.0
1984-10-22,25.5,25.62,25.12,25.62,883700,0.679162671185859,0.682358730814969,0.669041815693678,0.682358730814969,33179606.2357987,0.0,1.0
1984-10-23,24.5,25.38,24.25,25.25,277100,0.652528840943277,0.675966611556749,0.645870383382631,0.672504213625214,10404061.2062236,0.0,1.0
1984-10-24,23.88,24.75,23.88,24.5,566500,0.636015866192875,0.659187298503922,0.636015866192875,0.652528840943277,21269941.0802081,0.0,1.0
1984-10-25,23.5,23.88,23.38,23.75,395800,0.625895010700694,0.636015866192875,0.622698951071584,0.63255346826134,14860799.0812822,0.0,1.0
1984-10-26,23.75,23.75,23.25,23.38,184200,0.63255346826134,0.63255346826134,0.619236553140048,0.622698951071584,6916016.14646838,0.0,1.0
1984-10-29,23.25,23.75,23.25,23.62,192300,0.619236553140048,0.63255346826134,0.619236553140048,0.629091070329804,7220140.63499387,0.0,1.0
1984-10-30,23.88,23.88,23.38,23.38,173400,0.636015866192875,0.636015866192875,0.622698951071584,0.622698951071584,6510516.82843441,0.0,1.0
1984-10-31,23.38,23.75,23.25,23.75,279500,0.622698951071584,0.63255346826134,0.619236553140048,0.63255346826134,10494172.1657867,0.0,1.0
1984-11-01,24.62,24.62,23.38,23.5,584600,0.655724900572387,0.655724900572387,0.622698951071584,0.625895010700694,21949527.9002465,0.0,1.0
1984-11-02,25.12,25.38,24.38,24.38,459500,0.669041815693678,0.675966611556749,0.649332781314167,0.649332781314167,17252494.1330197,0.0,1.0
1984-11-05,25.12,25.25,24.75,25.25,242000,0.669041815693678,0.672504213625214,0.659187298503922,0.672504213625214,9086188.42261318,0.0,1.0
1984-11-06,25.38,25.38,25.0,25.0,211300,0.675966611556749,0.675966611556749,0.665845756064568,0.665845756064568,7933519.06486846,0.0,1.0
1984-11-07,25.38,25.62,25.0,25.25,511600,0.675966611556749,0.682358730814969,0.665845756064568,0.672504213625214,19208652.8802021,0.0,1.0
1984-11-08,25.38,25.88,25.25,25.38,537000,0.675966611556749,0.689283526678041,0.672504213625214,0.675966611556749,20162327.202245,0.0,1.0
1984-11-09,25.0,25.62,24.88,25.38,272900,0.665845756064568,0.682358730814969,0.662649696435458,0.675966611556749,10246367.0269882,0.0,1.0
1984-11-12,24.75,25.0,24.62,24.75,100400,0.659187298503922,0.665845756064568,0.655724900572387,0.659187298503922,3769641.80838993,0.0,1.0
1984-11-13,24.75,25.0,24.62,24.62,134000,0.659187298503922,0.665845756064568,0.655724900572387,0.655724900572387,5031195.24227342,0.0,1.0
1984-11-14,24.5,24.75,24.5,24.62,185800,0.652528840943277,0.659187298503922,0.652528840943277,0.655724900572387,6976090.11951045,0.0,1.0
1984-11-15,24.38,24.5,24.25,24.5,84500,0.649332781314167,0.652528840943277,0.645870383382631,0.652528840943277,3172656.70128435,0.0,1.0
1984-11-16,24.25,24.5,24.0,24.38,170000,0.645870383382631,0.652528840943277,0.639211925821985,0.649332781314167,6382859.63572001,0.0,1.0
1984-11-19,25.38,25.38,24.62,25.12,410400,0.675966611556749,0.675966611556749,0.655724900572387,0.669041815693678,15408974.0852911,0.0,1.0
1984-11-20,25.75,25.75,25.38,25.38,417900,0.685821128746505,0.685821128746505,0.675966611556749,0.675966611556749,15690570.8339258,0.0,1.0
1984-11-21,25.75,26.0,25.5,25.5,485600,0.685821128746505,0.692479586307151,0.679162671185859,0.679162671185859,18232450.8182684,0.0,1.0
1984-11-23,25.12,25.88,25.0,25.62,314200,0.669041815693678,0.689283526678041,0.665845756064568,0.682358730814969,11797026.4561366,0.0,1.0
1984-11-26,25.0,25.12,24.75,25.0,160000,0.665845756064568,0.669041815693678,0.659187298503922,0.665845756064568,6007397.30420706,0.0,1.0
1984-11-27,25.12,25.25,24.88,25.0,123600,0.669041815693678,0.672504213625214,0.662649696435458,0.665845756064568,4640714.41749996,0.0,1.0
1984-11-28,25.12,25.38,25.0,25.38,270400,0.669041815693678,0.675966611556749,0.665845756064568,0.675966611556749,10152501.4441099,0.0,1.0
1984-11-29,24.5,24.88,24.5,24.88,89200,0.652528840943277,0.662649696435458,0.652528840943277,0.662649696435458,3349123.99709544,0.0,1.0
1984-11-30,24.5,24.62,24.38,24.5,156600,0.652528840943277,0.655724900572387,0.649332781314167,0.652528840943277,5879740.11149266,0.0,1.0
1984-12-03,24.5,24.5,24.12,24.38,119600,0.652528840943277,0.652528840943277,0.642407985451095,0.649332781314167,4490529.48489478,0.0,1.0
1984-12-04,24.88,25.12,24.5,24.5,166400,0.662649696435458,0.669041815693678,0.652528840943277,0.652528840943277,6247693.19637535,0.0,1.0
1984-12-05,24.75,25.0,24.75,24.75,127800,0.659187298503922,0.665845756064568,0.659187298503922,0.659187298503922,4798408.59673539,0.0,1.0
1984-12-06,24.75,25.0,24.62,24.75,156900,0.659187298503922,0.665845756064568,0.655724900572387,0.659187298503922,5891003.98143805,0.0,1.0
1984-12-07,24.62,24.75,24.38,24.62,51300,0.655724900572387,0.659187298503922,0.649332781314167,0.655724900572387,1926121.76066139,0.0,1.0
1984-12-10,24.75,24.75,24.5,24.62,212200,0.659187298503922,0.659187298503922,0.652528840943277,0.655724900572387,7967310.67470462,0.0,1.0
1984-12-11,24.25,24.75,24.12,24.62,87000,0.645870383382631,0.659187298503922,0.642407985451095,0.655724900572387,3266522.28416259,0.0,1.0
1984-12-12,24.88,24.88,24.25,24.25,316800,0.662649696435458,0.662649696435458,0.645870383382631,0.645870383382631,11894646.66233,0.0,1.0
1984-12-13,24.75,24.75,24.25,24.38,255000,0.659187298503922,0.659187298503922,0.645870383382631,0.649332781314167,9574289.45358001,0.0,1.0
1984-12-14,24.62,24.88,24.5,24.5,113700,0.655724900572387,0.662649696435458,0.652528840943277,0.652528840943277,4269006.70930214,0.0,1.0
1984-12-17,24.5,25.62,24.38,24.5,193800,0.652528840943277,0.682358730814969,0.649332781314167,0.652528840943277,7276459.9847208,0.0,1.0
1984-12-18,24.62,24.75,24.12,24.62,251700,0.655724900572387,0.659187298503922,0.642407985451095,0.655724900572387,9450386.88418073,0.0,1.0
1984-12-19,24.62,25.0,24.5,24.75,228400,0.655724900572387,0.665845756064568,0.652528840943277,0.659187298503922,8575559.65175558,0.0,1.0
1984-12-20,24.62,24.75,24.25,24.62,118000,0.655724900572387,0.659187298503922,0.645870383382631,0.655724900572387,4430455.51185271,0.0,1.0
1984-12-21,24.5,24.62,24.38,24.38,123000,0.652528840943277,0.655724900572387,0.649332781314167,0.649332781314167,4618186.67760918,0.0,1.0
1984-12-24,24.5,24.62,24.25,24.62,36000,0.652528840943277,0.655724900572387,0.645870383382631,0.655724900572387,1351664.39344659,0.0,1.0
1984-12-26,24.12,24.38,24.12,24.38,30600,0.642407985451095,0.649332781314167,0.642407985451095,0.649332781314167,1148914.7344296,0.0,1.0
1984-12-27,24.38,24.62,24.25,24.25,137400,0.649332781314167,0.655724900572387,0.645870383382631,0.645870383382631,5158852.43498781,0.0,1.0
1984-12-28,24.88,24.88,23.62,24.0,272400,0.662649696435458,0.662649696435458,0.629091070329804,0.639211925821985,10227593.9104125,0.0,1.0
1984-12-31,24.88,25.25,24.62,25.12,135700,0.662649696435458,0.672504213625214,0.655724900572387,0.669041815693678,5095023.83863062,0.0,1.0
1985-01-02,24.5,24.88,24.5,24.75,85300,0.652528840943277,0.662649696435458,0.652528840943277,0.659187298503922,3202693.68780539,0.0,1.0
1985-01-03,24.12,24.5,24.12,24.25,72900,0.642407985451095,0.652528840943277,0.642407985451095,0.645870383382631,2737120.39672934,0.0,1.0
1985-01-04,24.12,24.25,23.88,24.0,68200,0.642407985451095,0.645870383382631,0.636015866192875,0.639211925821985,2560653.10091826,0.0,1.0
1985-01-07,24.38,24.5,24.12,24.25,85500,0.649332781314167,0.652528840943277,0.642407985451095,0.645870383382631,3210202.93443565,0.0,1.0
1985-01-08,24.25,24.5,24.0,24.5,80400,0.645870383382631,0.652528840943277,0.639211925821985,0.652528840943277,3018717.14536405,0.0,1.0
1985-01-09,24.12,24.25,24.12,24.12,87900,0.642407985451095,0.645870383382631,0.642407985451095,0.642407985451095,3300313.89399876,0.0,1.0
1985-01-10,25.0,25.0,24.12,24.12,253300,0.665845756064568,0.665845756064568,0.642407985451095,0.642407985451095,9510460.85722281,0.0,1.0
1985-01-11,24.62,24.88,24.38,24.62,124600,0.655724900572387,0.662649696435458,0.649332781314167,0.655724900572387,4678260.65065125,0.0,1.0
1985-01-14,24.88,24.88,24.38,24.62,247300,0.662649696435458,0.662649696435458,0.649332781314167,0.655724900572387,9285183.45831504,0.0,1.0
1985-01-15,24.62,24.88,24.38,24.75,180400,0.655724900572387,0.662649696435458,0.649332781314167,0.659187298503922,6773340.46049346,0.0,1.0
1985-01-16,24.5,24.75,24.12,24.5,130000,0.652528840943277,0.659187298503922,0.642407985451095,0.652528840943277,4881010.30966824,0.0,1.0
1985-01-17,24.5,24.62,24.38,24.38,162500,0.652528840943277,0.655724900572387,0.649332781314167,0.649332781314167,6101262.8870853,0.0,1.0
1985-01-18,24.38,24.38,24.12,24.12,106400,0.649332781314167,0.649332781314167,0.642407985451095,0.642407985451095,3994919.20729769,0.0,1.0
1985-01-21,24.5,24.62,24.25,24.25,125100,0.652528840943277,0.655724900572387,0.645870383382631,0.645870383382631,4697033.7672269,0.0,1.0
1985-01-22,25.12,25.25,24.75,25.12,760600,0.669041815693678,0.672504213625214,0.659187298503922,0.669041815693678,28557664.9348743,0.0,1.0
1985-01-23,26.12,26.12,25.12,25.38,812000,0.695675645936261,0.695675645936261,0.669041815693678,0.675966611556749,30487541.3188508,0.0,1.0
1985-01-24,25.62,26.12,25.5,26.12,177000,0.682358730814969,0.695675645936261,0.679162671185859,0.695675645936261,6645683.26777907,0.0,1.0
1985-01-25,25.5,25.62,25.25,25.5,135700,0.679162671185859,0.682358730814969,0.672504213625214,0.679162671185859,5095023.83863062,0.0,1.0
1985-01-28,25.12,25.5,25.12,25.5,121300,0.669041815693678,0.679162671185859,0.669041815693678,0.679162671185859,4554358.08125198,0.0,1.0
1985-01-29,25.38,25.5,25.12,25.12,244100,0.675966611556749,0.679162671185859,0.669041815693678,0.669041815693678,9165035.51223091,0.0,1.0
1985-01-30,25.0,25.38,24.38,25.25,751100,0.665845756064568,0.675966611556749,0.649332781314167,0.672504213625214,28200975.719937,0.0,1.0
1985-01-31,24.62,24.75,24.38,24.75,272600,0.655724900572387,0.659187298503922,0.649332781314167,0.659187298503922,10235103.1570428,0.0,1.0
1985-02-01,24.5,24.62,24.25,24.5,186100,0.652528840943277,0.655724900572387,0.645870383382631,0.652528840943277,6987353.98945584,0.0,1.0
1985-02-04,24.5,24.75,24.25,24.25,138500,0.652528840943277,0.659187298503922,0.645870383382631,0.645870383382631,5200153.29145424,0.0,1.0
1985-02-05,24.88,25.0,24.38,24.5,328200,0.662649696435458,0.665845756064568,0.649332781314167,0.652528840943277,12322673.7202547,0.0,1.0
1985-02-06,24.75,25.25,24.62,25.0,148100,0.659187298503922,0.672504213625214,0.655724900572387,0.665845756064568,5560597.12970667,0.0,1.0
1985-02-07,25.0,25.25,24.88,24.88,269500,0.665845756064568,0.672504213625214,0.662649696435458,0.662649696435458,10118709.8342738,0.0,1.0
1985-02-08,25.0,25.25,24.88,25.0,131300,0.665845756064568,0.672504213625214,0.662649696435458,0.665845756064568,4929820.41276492,0.0,1.0
1985-02-11,24.75,25.12,24.62,25.0,245500,0.659187298503922,0.669041815693678,0.655724900572387,0.665845756064568,9217600.23864272,0.0,1.0
1985-02-12,24.75,25.0,24.62,24.75,87200,0.659187298503922,0.665845756064568,0.655724900572387,0.659187298503922,3274031.53079285,0.0,1.0
1985-02-13,25.0,25.12,24.62,24.75,314800,0.665845756064568,0.669041815693678,0.655724900572387,0.659187298503922,11819554.1960274,0.0,1.0
1985-02-14,25.0,25.38,24.88,25.0,365700,0.665845756064568,0.675966611556749,0.662649696435458,0.665845756064568,13730657.4634283,0.0,1.0
1985-02-15,24.75,25.12,24.0,25.0,644500,0.659187298503922,0.669041815693678,0.639211925821985,0.665845756064568,24198547.2660091,0.0,1.0
1985-02-19,23.88,24.0,23.62,24.0,510300,0.636015866192875,0.639211925821985,0.629091070329804,0.639211925821985,19159842.7771054,0.0,1.0
1985-02-20,23.75,23.88,23.5,23.75,645100,0.63255346826134,0.636015866192875,0.625895010700694,0.63255346826134,24221075.0058998,0.0,1.0
1985-02-21,23.25,23.62,22.75,23.5,395900,0.619236553140048,0.629091070329804,0.605919638018757,0.625895010700694,14864553.7045974,0.0,1.0
1985-02-22,23.25,23.75,22.62,23.0,634600,0.619236553140048,0.63255346826134,0.602457240087221,0.612578095579402,23826839.5578113,0.0,1.0
1985-02-25,23.5,23.5,23.0,23.12,282700,0.625895010700694,0.625895010700694,0.612578095579402,0.615774155208512,10614320.1118709,0.0,1.0
1985-02-26,23.62,23.88,23.38,23.5,248200,0.629091070329804,0.636015866192875,0.622698951071584,0.625895010700694,9318975.06815121,0.0,1.0
1985-02-27,23.88,24.12,23.62,23.75,602600,0.636015866192875,0.642407985451095,0.629091070329804,0.63255346826134,22625360.0969699,0.0,1.0
1985-02-28,23.75,24.0,23.5,23.75,349500,0.63255346826134,0.639211925821985,0.625895010700694,0.63255346826134,13122408.4863773,0.0,1.0
1985-03-01,23.5,23.75,23.25,23.5,165900,0.625895010700694,0.63255346826134,0.619236553140048,0.625895010700694,6228920.0797997,0.0,1.0
1985-03-04,23.25,23.5,23.25,23.38,222900,0.619236553140048,0.625895010700694,0.619236553140048,0.622698951071584,8369055.36942347,0.0,1.0
1985-03-05,23.75,23.75,23.25,23.25,308400,0.63255346826134,0.63255346826134,0.619236553140048,0.619236553140048,11579258.3038591,0.0,1.0
1985-03-06,24.0,24.5,23.75,23.88,449600,0.639211925821985,0.652528840943277,0.63255346826134,0.636015866192875,16880786.4248219,0.0,1.0
1985-03-07,23.75,24.12,23.62,23.88,176400,0.63255346826134,0.642407985451095,0.629091070329804,0.636015866192875,6623155.52788828,0.0,1.0
1985-03-08,23.25,23.75,23.25,23.62,214900,0.619236553140048,0.63255346826134,0.619236553140048,0.629091070329804,8068685.50421312,0.0,1.0
1985-03-11,23.5,23.5,23.0,23.25,124000,0.625895010700694,0.625895010700694,0.612578095579402,0.619236553140048,4655732.91076047,0.0,1.0
1985-03-12,23.5,23.75,23.25,23.5,90400,0.625895010700694,0.63255346826134,0.619236553140048,0.625895010700694,3394179.47687699,0.0,1.0
1985-03-13,23.0,23.75,23.0,23.5,162300,0.612578095579402,0.63255346826134,0.612578095579402,0.625895010700694,6093753.64045505,0.0,1.0
1985-03-14,23.5,24.12,22.88,23.12,646300,0.625895010700694,0.642407985451095,0.609382035950292,0.615774155208512,24266130.4856814,0.0,1.0
1985-03-15,23.62,23.75,22.75,23.62,190000,0.629091070329804,0.63255346826134,0.605919638018757,0.629091070329804,7133784.29874589,0.0,1.0
1985-03-18,23.38,23.75,23.25,23.75,236300,0.622698951071584,0.63255346826134,0.619236553140048,0.63255346826134,8872174.89365081,0.0,1.0
1985-03-19,24.0,24.0,23.25,23.5,382100,0.639211925821985,0.639211925821985,0.619236553140048,0.625895010700694,14346415.6871095,0.0,1.0
1985-03-20,24.5,24.5,24.12,24.25,243500,0.652528840943277,0.652528840943277,0.642407985451095,0.645870383382631,9142507.77234012,0.0,1.0
1985-03-21,24.88,24.88,24.25,24.25,252900,0.662649696435458,0.662649696435458,0.645870383382631,0.645870383382631,9495442.36396229,0.0,1.0
1985-03-22,24.25,24.75,23.75,24.75,191200,0.645870383382631,0.659187298503922,0.63255346826134,0.659187298503922,7178839.77852744,0.0,1.0
1985-03-25,24.25,24.25,24.0,24.0,97400,0.645870383382631,0.645870383382631,0.639211925821985,0.639211925821985,3657003.10893605,0.0,1.0
1985-03-26,24.5,24.5,24.0,24.12,178000,0.652528840943277,0.652528840943277,0.639211925821985,0.642407985451095,6683229.50093035,0.0,1.0
1985-03-27,24.5,24.75,24.25,24.75,78800,0.652528840943277,0.659187298503922,0.645870383382631,0.659187298503922,2958643.17232198,0.0,1.0
1985-03-28,24.75,25.0,24.62,24.75,257900,0.659187298503922,0.665845756064568,0.655724900572387,0.659187298503922,9683173.52971877,0.0,1.0
1985-03-29,24.88,25.0,24.75,25.0,152300,0.662649696435458,0.665845756064568,0.659187298503922,0.665845756064568,5718291.3089421,0.0,1.0
1985-04-01,24.5,24.75,24.25,24.75,104600,0.652528840943277,0.659187298503922,0.645870383382631,0.659187298503922,3927335.98762537,0.0,1.0
1985-04-02,24.0,24.5,23.88,24.5,107700,0.639211925821985,0.652528840943277,0.636015866192875,0.652528840943277,4043729.31039438,0.0,1.0
1985-04-03,23.88,24.12,23.75,23.88,143000,0.636015866192875,0.642407985451095,0.63255346826134,0.636015866192875,5369111.34063507,0.0,1.0
1985-04-04,24.12,24.12,23.88,24.0,114200,0.642407985451095,0.642407985451095,0.636015866192875,0.639211925821985,4287779.82587779,0.0,1.0
1985-04-08,23.75,24.25,23.62,24.0,68100,0.63255346826134,0.645870383382631,0.629091070329804,0.639211925821985,2556898.47760313,0.0,1.0
1985-04-09,23.75,24.12,23.12,24.0,65000,0.63255346826134,0.642407985451095,0.615774155208512,0.639211925821985,2440505.15483412,0.0,1.0
1985-04-10,24.0,24.25,23.88,23.88,211400,0.639211925821985,0.645870383382631,0.636015866192875,0.636015866192875,7937273.68818359,0.0,1.0
1985-04-11,25.0,25.25,24.12,24.25,605400,0.665845756064568,0.672504213625214,0.642407985451095,0.645870383382631,22730489.5497935,0.0,1.0
1985-04-12,25.0,25.25,24.75,25.12,260300,0.665845756064568,0.672504213625214,0.659187298503922,0.669041815693678,9773284.48928187,0.0,1.0
1985-04-15,24.88,25.12,24.88,24.88,119800,0.662649696435458,0.669041815693678,0.662649696435458,0.662649696435458,4498038.73152504,0.0,1.0
1985-04-16,24.75,25.0,24.62,25.0,59800,0.659187298503922,0.665845756064568,0.655724900572387,0.665845756064568,2245264.74244739,0.0,1.0
1985-04-17,25.0,25.12,24.62,24.75,109800,0.665845756064568,0.669041815693678,0.655724900572387,0.659187298503922,4122576.4000121,0.0,1.0
1985-04-18,25.0,25.38,25.0,25.25,199000,0.665845756064568,0.675966611556749,0.665845756064568,0.672504213625214,7471700.39710754,0.0,1.0
1985-04-19,25.12,25.5,24.75,24.88,470800,0.669041815693678,0.679162671185859,0.659187298503922,0.662649696435458,17676766.5676293,0.0,1.0
1985-04-22,25.5,25.62,25.12,25.12,225600,0.679162671185859,0.682358730814969,0.669041815693678,0.669041815693678,8470430.19893196,0.0,1.0
1985-04-23,25.62,25.75,25.38,25.5,353700,0.682358730814969,0.685821128746505,0.675966611556749,0.679162671185859,13280102.6656127,0.0,1.0
1985-04-24,25.38,25.88,25.25,25.75,273900,0.675966611556749,0.689283526678041,0.672504213625214,0.685821128746505,10283913.2601395,0.0,1.0
1985-04-25,25.38,25.5,25.12,25.5,228700,0.675966611556749,0.679162671185859,0.669041815693678,0.679162671185859,8586823.52170098,0.0,1.0
1985-04-26,25.75,26.0,25.38,25.5,228600,0.685821128746505,0.692479586307151,0.675966611556749,0.679162671185859,8583068.89838584,0.0,1.0
1985-04-29,25.25,25.62,25.25,25.38,109000,0.672504213625214,0.682358730814969,0.672504213625214,0.675966611556749,4092539.41349106,0.0,1.0
1985-04-30,25.12,25.38,24.88,25.25,246600,0.669041815693678,0.675966611556749,0.662649696435458,0.672504213625214,9258901.09510914,0.0,1.0
1985-05-01,25.0,25.38,24.75,25.25,154300,0.665845756064568,0.675966611556749,0.659187298503922,0.672504213625214,5793383.77524469,0.0,1.0
1985-05-02,24.88,25.0,24.62,24.75,104200,0.662649696435458,0.665845756064568,0.655724900572387,0.659187298503922,3912317.49436485,0.0,1.0
1985-05-03,24.62,25.0,24.5,24.75,112300,0.655724900572387,0.665845756064568,0.652528840943277,0.659187298503922,4216441.98289033,0.0,1.0
1985-05-06,24.75,24.88,24.38,24.5,192200,0.659187298503922,0.662649696435458,0.649332781314167,0.652528840943277,7216386.01167874,0.0,1.0
1985-05-07,24.75,25.0,24.75,24.75,101100,0.659187298503922,0.665845756064568,0.659187298503922,0.659187298503922,3795924.17159584,0.0,1.0
1985-05-08,24.5,24.88,24.0,24.75,223400,0.652528840943277,0.662649696435458,0.639211925821985,0.659187298503922,8387828.48599911,0.0,1.0
1985-05-09,24.88,25.0,24.5,24.5,332800,0.662649696435458,0.665845756064568,0.652528840943277,0.652528840943277,12495386.3927507,0.0,1.0
1985-05-10,24.62,25.12,24.62,25.0,205900,0.655724900572387,0.669041815693678,0.655724900572387,0.665845756064568,7730769.40585146,0.0,1.0
1985-05-13,24.62,24.88,24.5,24.88,99200,0.655724900572387,0.662649696435458,0.652528840943277,0.662649696435458,3724586.32860838,0.0,1.0
1985-05-14,24.62,24.75,24.38,24.62,122200,0.655724900572387,0.659187298503922,0.649332781314167,0.655724900572387,4588149.69108814,0.0,1.0
1985-05-15,25.25,25.38,24.62,24.75,443100,0.672504213625214,0.675966611556749,0.655724900572387,0.659187298503922,16636735.9093384,0.0,1.0
1985-05-16,25.0,25.25,25.0,25.12,256600,0.665845756064568,0.672504213625214,0.665845756064568,0.669041815693678,9634363.42662208,0.0,1.0
1985-05-17,25.0,25.12,25.0,25.0,249400,0.665845756064568,0.669041815693678,0.665845756064568,0.665845756064568,9364030.54793276,0.0,1.0
1985-05-20,24.75,25.25,24.5,25.25,440000,0.659187298503922,0.672504213625214,0.652528840943277,0.672504213625214,16520342.5865694,0.0,1.0
1985-05-21,24.75,24.75,24.5,24.75,166700,0.659187298503922,0.659187298503922,0.652528840943277,0.659187298503922,6258957.06632074,0.0,1.0
1985-05-22,24.38,24.75,24.25,24.62,335300,0.649332781314167,0.659187298503922,0.645870383382631,0.655724900572387,12589251.9756289,0.0,1.0
1985-05-23,24.12,24.5,24.12,24.38,179600,0.642407985451095,0.652528840943277,0.642407985451095,0.649332781314167,6743303.47397243,0.0,1.0
1985-05-24,24.38,24.38,24.12,24.25,94900,0.649332781314167,0.649332781314167,0.642407985451095,0.645870383382631,3563137.52605781,0.0,1.0
1985-05-28,24.38,24.5,24.25,24.38,120100,0.649332781314167,0.652528840943277,0.645870383382631,0.649332781314167,4509302.60147042,0.0,1.0
1985-05-29,24.62,24.75,24.38,24.5,80000,0.655724900572387,0.659187298503922,0.649332781314167,0.652528840943277,3003698.65210353,0.0,1.0
1985-05-30,25.25,25.25,24.62,24.75,288400,0.672504213625214,0.672504213625214,0.655724900572387,0.659187298503922,10828333.6408332,0.0,1.0
1985-05-31,25.38,25.38,25.0,25.12,205800,0.675966611556749,0.675966611556749,0.665845756064568,0.669041815693678,7727014.78253634,0.0,1.0
1985-06-03,25.25,25.62,25.25,25.5,249000,0.672504213625214,0.682358730814969,0.672504213625214,0.679162671185859,9349012.05467224,0.0,1.0
1985-06-04,26.0,26.0,25.25,25.25,389000,0.692479586307151,0.692479586307151,0.672504213625214,0.672504213625214,14605484.6958534,0.0,1.0
1985-06-05,25.88,26.25,25.75,26.25,294100,0.689283526678041,0.699138043867796,0.685821128746505,0.699138043867796,11042347.1697956,0.0,1.0
1985-06-06,26.0,26.0,25.62,25.75,163100,0.692479586307151,0.692479586307151,0.682358730814969,0.685821128746505,6123790.62697607,0.0,1.0
1985-06-07,25.62,26.0,25.62,26.0,146100,0.682358730814969,0.692479586307151,0.682358730814969,0.692479586307151,5485504.66340408,0.0,1.0
1985-06-10,25.75,25.75,25.38,25.5,99400,0.685821128746505,0.685821128746505,0.675966611556749,0.679162671185859,3732095.57523864,0.0,1.0
1985-06-11,25.75,25.88,25.5,25.5,87300,0.685821128746505,0.689283526678041,0.679162671185859,0.679162671185859,3277786.15410798,0.0,1.0
1985-06-12,26.75,26.88,25.75,25.88,832400,0.712454958989088,0.715917356920623,0.685821128746505,0.689283526678041,31253484.4751372,0.0,1.0
1985-06-13,26.88,27.25,26.38,26.75,529600,0.715917356920623,0.725771874110379,0.702600441799332,0.712454958989088,19884485.0769254,0.0,1.0
1985-06-14,26.62,26.75,26.25,26.75,233300,0.708992561057552,0.712454958989088,0.699138043867796,0.712454958989088,8759536.19419692,0.0,1.0
1985-06-17,26.5,26.75,26.38,26.75,69200,0.705796501428442,0.712454958989088,0.702600441799332,0.712454958989088,2598199.33406956,0.0,1.0
1985-06-18,27.0,27.0,26.0,26.38,345500,0.719113416549733,0.719113416549733,0.692479586307151,0.702600441799332,12972223.5537721,0.0,1.0
1985-06-19,26.75,27.38,26.75,27.12,289800,0.712454958989088,0.729234272041915,0.712454958989088,0.722309476178843,10880898.367245,0.0,1.0
1985-06-20,26.62,26.75,26.5,26.62,134600,0.708992561057552,0.712454958989088,0.705796501428442,0.708992561057552,5053722.98216419,0.0,1.0
1985-06-21,26.5,26.88,26.12,26.62,734400,0.705796501428442,0.715917356920623,0.695675645936261,0.708992561057552,27573953.6263104,0.0,1.0
1985-06-24,26.38,26.75,26.25,26.75,186800,0.702600441799332,0.712454958989088,0.699138043867796,0.712454958989088,7013636.35266175,0.0,1.0
1985-06-25,26.38,26.62,26.12,26.5,216300,0.702600441799332,0.708992561057552,0.695675645936261,0.705796501428442,8121250.23062493,0.0,1.0
1985-06-26,26.5,26.5,26.25,26.38,178100,0.705796501428442,0.705796501428442,0.699138043867796,0.702600441799332,6686984.12424549,0.0,1.0
1985-06-27,26.75,26.75,26.38,26.5,167000,0.712454958989088,0.712454958989088,0.702600441799332,0.705796501428442,6270220.93626612,0.0,1.0
1985-06-28,26.62,26.88,26.5,26.75,286100,0.708992561057552,0.715917356920623,0.705796501428442,0.712454958989088,10741977.3045853,0.0,1.0
1985-07-01,26.38,26.5,26.25,26.5,89800,0.702600441799332,0.705796501428442,0.699138043867796,0.705796501428442,3371651.73698621,0.0,1.0
1985-07-02,26.38,26.38,26.12,26.38,253700,0.702600441799332,0.702600441799332,0.695675645936261,0.702600441799332,9525479.35048333,0.0,1.0
1985-07-03,26.38,26.75,26.25,26.25,142400,0.702600441799332,0.712454958989088,0.699138043867796,0.699138043867796,5346583.60074429,0.0,1.0
1985-07-05,26.5,26.75,26.12,26.5,133200,0.705796501428442,0.712454958989088,0.695675645936261,0.705796501428442,5001158.25575238,0.0,1.0
1985-07-08,26.12,26.38,26.12,26.38,88900,0.695675645936261,0.702600441799332,0.695675645936261,0.702600441799332,3337860.12715005,0.0,1.0
1985-07-09,26.38,26.62,26.38,26.38,170900,0.702600441799332,0.708992561057552,0.702600441799332,0.702600441799332,6416651.24555617,0.0,1.0
1985-07-10,26.75,26.75,26.38,26.5,295000,0.712454958989088,0.712454958989088,0.702600441799332,0.705796501428442,11076138.7796318,0.0,1.0
1985-07-11,27.0,27.25,26.75,26.88,272100,0.719113416549733,0.725771874110379,0.712454958989088,0.715917356920623,10216330.0404671,0.0,1.0
1985-07-12,27.38,27.38,27.0,27.12,234400,0.729234272041915,0.729234272041915,0.719113416549733,0.722309476178843,8800837.05066335,0.0,1.0
1985-07-15,27.5,28.0,27.38,27.38,536400,0.732430331671025,0.745747246792316,0.729234272041915,0.729234272041915,20139799.4623542,0.0,1.0
1985-07-16,27.75,27.75,27.5,27.5,180000,0.73908878923167,0.73908878923167,0.732430331671025,0.732430331671025,6758321.96723295,0.0,1.0
1985-07-17,27.62,27.88,27.25,27.75,534900,0.735626391300135,0.742551187163206,0.725771874110379,0.73908878923167,20083480.1126272,0.0,1.0
1985-07-18,27.38,27.62,27.25,27.62,111100,0.729234272041915,0.735626391300135,0.725771874110379,0.735626391300135,4171386.50310878,0.0,1.0
1985-07-19,26.88,27.12,26.75,26.88,567600,0.715917356920623,0.722309476178843,0.712454958989088,0.715917356920623,21311241.9366746,0.0,1.0
1985-07-22,26.88,27.0,26.75,27.0,146300,0.715917356920623,0.719113416549733,0.712454958989088,0.719113416549733,5493013.91003434,0.0,1.0
1985-07-23,26.75,27.0,26.5,26.88,185700,0.712454958989088,0.719113416549733,0.705796501428442,0.715917356920623,6972335.49619532,0.0,1.0
1985-07-24,26.38,26.75,26.25,26.75,187200,0.702600441799332,0.712454958989088,0.699138043867796,0.712454958989088,7028654.84592227,0.0,1.0
1985-07-25,26.5,26.75,26.38,26.62,106700,0.705796501428442,0.712454958989088,0.702600441799332,0.708992561057552,4006183.07724309,0.0,1.0
1985-07-26,26.62,26.62,26.38,26.62,80900,0.708992561057552,0.708992561057552,0.702600441799332,0.708992561057552,3037490.2619397,0.0,1.0
1985-07-29,27.5,27.5,26.88,27.0,332200,0.732430331671025,0.732430331671025,0.715917356920623,0.719113416549733,12472858.6528599,0.0,1.0
1985-07-30,28.62,28.62,27.5,27.5,504200,0.762260221542717,0.762260221542717,0.732430331671025,0.732430331671025,18930810.7548825,0.0,1.0
1985-07-31,27.88,28.88,27.75,28.38,1433000,0.742551187163206,0.769185017405789,0.73908878923167,0.755868102284498,53803752.1058045,0.0,1.0
1985-08-01,28.12,28.12,27.88,28.0,525600,0.748943306421426,0.748943306421426,0.742551187163206,0.745747246792316,19734300.1443202,0.0,1.0
1985-08-02,28.0,28.12,27.88,28.0,691400,0.745747246792316,0.748943306421426,0.742551187163206,0.745747246792316,25959465.6008048,0.0,1.0
1985-08-05,27.88,28.0,27.62,27.88,672300,0.742551187163206,0.745747246792316,0.735626391300135,0.742551187163206,25242332.5476151,0.0,1.0
1985-08-06,27.62,27.88,27.5,27.75,233300,0.735626391300135,0.742551187163206,0.732430331671025,0.73908878923167,8759536.19419692,0.0,1.0
1985-08-07,27.25,27.62,27.12,27.62,570100,0.725771874110379,0.735626391300135,0.722309476178843,0.735626391300135,21405107.5195528,0.0,1.0
1985-08-08,27.12,27.38,27.0,27.25,587300,0.722309476178843,0.729234272041915,0.719113416549733,0.725771874110379,22050902.7297551,0.0,1.0
1985-08-09,27.25,27.25,27.0,27.0,225000,0.725771874110379,0.725771874110379,0.719113416549733,0.719113416549733,8447902.45904118,0.0,1.0
1985-08-12,27.25,27.38,27.0,27.12,432800,0.725771874110379,0.729234272041915,0.719113416549733,0.722309476178843,16250009.7078801,0.0,1.0
1985-08-13,27.38,27.5,27.25,27.25,577900,0.729234272041915,0.732430331671025,0.725771874110379,0.725771874110379,21697968.1381329,0.0,1.0
1985-08-14,27.25,27.5,27.25,27.25,1919000,0.725771874110379,0.732430331671025,0.725771874110379,0.725771874110379,72051221.4173335,0.0,1.0
1985-08-15,26.88,27.12,26.75,27.12,429200,0.715917356920623,0.722309476178843,0.712454958989088,0.722309476178843,16114843.2685355,0.0,1.0
1985-08-16,26.62,26.88,26.62,26.88,173100,0.708992561057552,0.715917356920623,0.708992561057552,0.715917356920623,6499252.95848902,0.0,1.0
1985-08-19,26.12,26.62,26.0,26.5,61200,0.695675645936261,0.708992561057552,0.692479586307151,0.705796501428442,2297829.4688592,0.0,1.0
1985-08-20,26.25,26.38,26.0,26.0,60200,0.699138043867796,0.702600441799332,0.692479586307151,0.692479586307151,2260283.23570791,0.0,1.0
1985-08-21,26.75,26.75,26.25,26.38,62700,0.712454958989088,0.712454958989088,0.699138043867796,0.702600441799332,2354148.81858614,0.0,1.0
1985-08-22,26.75,26.88,26.5,26.75,69800,0.712454958989088,0.715917356920623,0.705796501428442,0.712454958989088,2620727.07396033,0.0,1.0
1985-08-23,26.62,26.75,26.5,26.62,18900,0.708992561057552,0.712454958989088,0.705796501428442,0.708992561057552,709623.806559459,0.0,1.0
1985-08-26,26.62,26.75,26.5,26.62,49800,0.708992561057552,0.712454958989088,0.705796501428442,0.708992561057552,1869802.41093445,0.0,1.0
1985-08-27,26.62,26.75,26.5,26.75,35500,0.708992561057552,0.712454958989088,0.705796501428442,0.712454958989088,1332891.27687094,0.0,1.0
1985-08-28,26.5,26.75,26.38,26.62,239200,0.705796501428442,0.712454958989088,0.702600441799332,0.708992561057552,8981058.96978956,0.0,1.0
1985-08-29,26.38,26.62,26.38,26.62,60200,0.702600441799332,0.708992561057552,0.702600441799332,0.708992561057552,2260283.23570791,0.0,1.0
1985-08-30,26.25,26.5,26.12,26.5,65600,0.699138043867796,0.705796501428442,0.695675645936261,0.705796501428442,2463032.8947249,0.0,1.0
1985-09-03,26.0,26.25,25.75,26.25,69600,0.692479586307151,0.699138043867796,0.685821128746505,0.699138043867796,2613217.82733007,0.0,1.0
1985-09-04,26.12,26.12,25.62,25.88,78800,0.695675645936261,0.695675645936261,0.682358730814969,0.689283526678041,2958643.17232198,0.0,1.0
1985-09-05,26.12,26.12,26.0,26.12,52200,0.695675645936261,0.695675645936261,0.692479586307151,0.695675645936261,1959913.37049755,0.0,1.0
1985-09-06,26.0,26.5,26.0,26.5,178300,0.692479586307151,0.705796501428442,0.692479586307151,0.705796501428442,6694493.37087574,0.0,1.0
1985-09-09,26.0,26.12,26.0,26.0,97300,0.692479586307151,0.695675645936261,0.692479586307151,0.692479586307151,3653248.48562092,0.0,1.0
1985-09-10,26.0,26.25,26.0,26.25,233600,0.692479586307151,0.699138043867796,0.692479586307151,0.699138043867796,8770800.06414231,0.0,1.0
1985-09-11,25.88,26.12,25.88,26.0,152600,0.689283526678041,0.695675645936261,0.689283526678041,0.692479586307151,5729555.17888748,0.0,1.0
1985-09-12,26.12,26.38,25.88,25.88,294200,0.695675645936261,0.702600441799332,0.689283526678041,0.689283526678041,11046101.7931107,0.0,1.0
1985-09-13,26.12,26.25,26.0,26.0,224500,0.695675645936261,0.699138043867796,0.692479586307151,0.692479586307151,8429129.34246553,0.0,1.0
1985-09-16,26.12,26.25,25.88,26.12,112200,0.695675645936261,0.699138043867796,0.689283526678041,0.695675645936261,4212687.3595752,0.0,1.0
1985-09-17,26.0,26.0,25.75,25.88,109800,0.692479586307151,0.692479586307151,0.685821128746505,0.689283526678041,4122576.4000121,0.0,1.0
1985-09-18,25.75,26.0,25.75,25.88,75500,0.685821128746505,0.692479586307151,0.685821128746505,0.689283526678041,2834740.60292271,0.0,1.0
1985-09-19,26.0,26.12,25.75,25.75,131500,0.692479586307151,0.695675645936261,0.685821128746505,0.685821128746505,4937329.65939518,0.0,1.0
1985-09-20,26.0,26.38,26.0,26.0,133400,0.692479586307151,0.702600441799332,0.692479586307151,0.692479586307151,5008667.50238264,0.0,1.0
1985-09-23,26.75,26.88,26.5,26.5,218900,0.712454958989088,0.715917356920623,0.705796501428442,0.705796501428442,8218870.43681829,0.0,1.0
1985-09-24,26.38,26.75,26.25,26.62,133600,0.702600441799332,0.712454958989088,0.699138043867796,0.708992561057552,5016176.7490129,0.0,1.0
1985-09-25,26.12,26.5,26.12,26.38,79400,0.695675645936261,0.705796501428442,0.695675645936261,0.702600441799332,2981170.91221275,0.0,1.0
1985-09-26,27.0,27.0,26.12,26.12,246600,0.719113416549733,0.719113416549733,0.695675645936261,0.695675645936261,9258901.09510914,0.0,1.0
1985-09-30,26.75,26.88,26.25,26.75,104500,0.712454958989088,0.715917356920623,0.699138043867796,0.712454958989088,3923581.36431024,0.0,1.0
1985-10-01,26.62,26.62,26.0,26.5,647700,0.708992561057552,0.708992561057552,0.692479586307151,0.705796501428442,24318695.2120932,0.0,1.0
1985-10-02,27.0,27.38,26.62,26.62,386200,0.719113416549733,0.729234272041915,0.708992561057552,0.708992561057552,14500355.2430298,0.0,1.0
1985-10-03,27.25,27.38,27.0,27.25,226500,0.725771874110379,0.729234272041915,0.719113416549733,0.725771874110379,8504221.80876813,0.0,1.0
1985-10-04,27.0,27.38,26.88,27.38,139200,0.719113416549733,0.729234272041915,0.715917356920623,0.729234272041915,5226435.65466015,0.0,1.0
1985-10-07,26.75,27.0,26.62,26.88,121800,0.712454958989088,0.719113416549733,0.708992561057552,0.715917356920623,4573131.19782763,0.0,1.0
1985-10-08,26.75,26.88,26.5,26.75,78900,0.712454958989088,0.715917356920623,0.705796501428442,0.712454958989088,2962397.79563711,0.0,1.0
1985-10-09,26.75,26.75,26.5,26.62,213700,0.712454958989088,0.712454958989088,0.705796501428442,0.708992561057552,8023630.02443156,0.0,1.0
1985-10-10,26.88,26.88,26.62,26.75,189400,0.715917356920623,0.715917356920623,0.708992561057552,0.712454958989088,7111256.55885512,0.0,1.0
1985-10-11,27.0,27.25,26.75,26.75,387200,0.719113416549733,0.725771874110379,0.712454958989088,0.712454958989088,14537901.4761811,0.0,1.0
1985-10-14,27.62,27.62,26.88,26.88,337300,0.735626391300135,0.735626391300135,0.715917356920623,0.715917356920623,12664344.4419315,0.0,1.0
1985-10-15,30.88,30.88,27.88,28.0,1898000,0.822452677890954,0.822452677890954,0.742551187163206,0.745747246792316,71262750.5211563,0.0,1.0
1985-10-16,32.25,33.38,31.0,31.12,2040000,0.858941025323293,0.889037253497411,0.825648737520064,0.828844797149174,76594315.62864,0.0,1.0
1985-10-17,31.75,32.5,31.25,32.5,973900,0.845624110202001,0.865599482883938,0.83230719508071,0.865599482883938,36566276.4660454,0.0,1.0
1985-10-18,30.62,31.75,30.62,31.62,512500,0.815527882027883,0.845624110202001,0.815527882027883,0.842161712270466,19242444.4900382,0.0,1.0
1985-10-21,30.0,30.75,29.88,30.0,855400,0.799014907277481,0.818990279959419,0.795818847648372,0.799014907277481,32117047.837617,0.0,1.0
1985-10-22,29.38,30.0,29.0,30.0,572800,0.78250193252708,0.799014907277481,0.772381077034899,0.799014907277481,21506482.3490613,0.0,1.0
1985-10-23,29.75,29.88,29.25,29.38,228300,0.792356449716836,0.795818847648372,0.779039534595544,0.78250193252708,8571805.02844045,0.0,1.0
1985-10-24,29.88,30.88,29.88,29.88,348800,0.795818847648372,0.822452677890954,0.795818847648372,0.795818847648372,13096126.1231714,0.0,1.0
1985-10-25,29.75,30.25,29.5,29.88,151900,0.792356449716836,0.805673364838127,0.78569799215619,0.795818847648372,5703272.81568158,0.0,1.0
1985-10-28,29.38,29.75,28.62,29.75,265700,0.78250193252708,0.792356449716836,0.762260221542717,0.792356449716836,9976034.14829886,0.0,1.0
1985-10-29,29.12,29.5,29.12,29.38,196200,0.775577136664009,0.78569799215619,0.775577136664009,0.78250193252708,7366570.94428391,0.0,1.0
1985-10-30,29.62,29.88,29.25,29.38,200600,0.7888940517853,0.795818847648372,0.779039534595544,0.78250193252708,7531774.37014961,0.0,1.0
1985-10-31,30.12,30.75,29.38,29.62,400300,0.802210966906591,0.818990279959419,0.78250193252708,0.7888940517853,15029757.1304631,0.0,1.0
1985-11-01,30.12,30.25,29.62,30.12,295000,0.802210966906591,0.805673364838127,0.7888940517853,0.802210966906591,11076138.7796318,0.0,1.0
1985-11-04,29.75,30.12,29.62,30.0,124500,0.792356449716836,0.802210966906591,0.7888940517853,0.799014907277481,4674506.02733612,0.0,1.0
1985-11-05,30.0,30.12,29.5,29.75,232300,0.799014907277481,0.802210966906591,0.78569799215619,0.792356449716836,8721989.96104564,0.0,1.0
1985-11-06,30.38,30.38,29.88,30.0,413600,0.809135762769663,0.809135762769663,0.795818847648372,0.799014907277481,15529122.0313753,0.0,1.0
1985-11-07,30.62,30.75,30.25,30.5,442500,0.815527882027883,0.818990279959419,0.805673364838127,0.812331822398773,16614208.1694477,0.0,1.0
1985-11-08,31.0,31.12,30.75,30.75,287000,0.825648737520064,0.828844797149174,0.818990279959419,0.818990279959419,10775768.9144214,0.0,1.0
1985-11-11,30.5,30.88,30.25,30.75,117000,0.812331822398773,0.822452677890954,0.805673364838127,0.818990279959419,4392909.27870142,0.0,1.0
1985-11-12,30.25,30.75,30.25,30.62,294200,0.805673364838127,0.818990279959419,0.805673364838127,0.815527882027883,11046101.7931107,0.0,1.0
1985-11-13,30.0,30.38,30.0,30.12,1526000,0.799014907277481,0.809135762769663,0.799014907277481,0.802210966906591,57295551.7888749,0.0,1.0
1985-11-14,30.75,30.88,30.12,30.25,413700,0.818990279959419,0.822452677890954,0.802210966906591,0.805673364838127,15532876.6546904,0.0,1.0
1985-11-15,30.25,30.75,30.25,30.5,468900,0.805673364838127,0.818990279959419,0.805673364838127,0.812331822398773,17605428.7246418,0.0,1.0
1985-11-18,30.38,30.62,30.0,30.5,209500,0.809135762769663,0.815527882027883,0.799014907277481,0.812331822398773,7865935.84519612,0.0,1.0
1985-11-19,30.25,30.5,30.12,30.5,134600,0.805673364838127,0.812331822398773,0.802210966906591,0.812331822398773,5053722.98216419,0.0,1.0
1985-11-20,30.5,30.5,30.25,30.25,249500,0.812331822398773,0.812331822398773,0.805673364838127,0.805673364838127,9367785.17124789,0.0,1.0
1985-11-21,30.62,31.0,30.38,30.38,137500,0.815527882027883,0.825648737520064,0.809135762769663,0.809135762769663,5162607.05830295,0.0,1.0
1985-11-22,30.75,31.25,30.62,30.75,313500,0.818990279959419,0.83230719508071,0.815527882027883,0.818990279959419,11770744.0929307,0.0,1.0
1985-11-25,30.5,30.88,30.5,30.88,137300,0.812331822398773,0.822452677890954,0.812331822398773,0.822452677890954,5155097.81167269,0.0,1.0
1985-11-26,30.12,30.5,30.0,30.38,126700,0.802210966906591,0.812331822398773,0.799014907277481,0.809135762769663,4757107.74026897,0.0,1.0
1985-11-27,30.12,30.5,30.0,30.25,268600,0.802210966906591,0.812331822398773,0.799014907277481,0.805673364838127,10084918.2244376,0.0,1.0
1985-11-29,29.75,30.38,29.62,30.25,243700,0.792356449716836,0.809135762769663,0.7888940517853,0.805673364838127,9150017.01897038,0.0,1.0
1985-12-02,29.88,30.0,29.75,29.88,147900,0.795818847648372,0.799014907277481,0.792356449716836,0.795818847648372,5553087.8830764,0.0,1.0
1985-12-03,30.12,30.38,29.75,29.88,187000,0.802210966906591,0.809135762769663,0.792356449716836,0.795818847648372,7021145.59929201,0.0,1.0
1985-12-04,30.38,30.5,30.12,30.12,285200,0.809135762769663,0.812331822398773,0.802210966906591,0.802210966906591,10708185.6947491,0.0,1.0
1985-12-05,30.0,30.62,30.0,30.5,185900,0.799014907277481,0.815527882027883,0.799014907277481,0.812331822398773,6979844.74282559,0.0,1.0
1985-12-06,29.38,29.75,29.25,29.75,382300,0.78250193252708,0.792356449716836,0.779039534595544,0.792356449716836,14353924.9337398,0.0,1.0
1985-12-09,29.88,30.25,29.38,29.38,275600,0.795818847648372,0.805673364838127,0.78250193252708,0.78250193252708,10347741.8564967,0.0,1.0
1985-12-10,29.88,30.0,29.62,30.0,318300,0.795818847648372,0.799014907277481,0.7888940517853,0.799014907277481,11950966.0120569,0.0,1.0
1985-12-11,29.88,30.38,29.75,30.25,350200,0.795818847648372,0.809135762769663,0.792356449716836,0.805673364838127,13148690.8495832,0.0,1.0
1985-12-12,31.88,32.0,30.38,30.5,1090000,0.849086508133537,0.852282567762647,0.809135762769663,0.812331822398773,40925394.1349106,0.0,1.0
1985-12-13,32.25,32.25,31.62,32.0,401500,0.858941025323293,0.858941025323293,0.842161712270466,0.852282567762647,15074812.6102446,0.0,1.0
1985-12-16,32.88,32.88,32.0,32.25,647600,0.87572033837612,0.87572033837612,0.852282567762647,0.858941025323293,24314940.5887781,0.0,1.0
1985-12-17,32.25,33.0,32.25,32.88,281800,0.858941025323293,0.87891639800523,0.858941025323293,0.87572033837612,10580528.5020347,0.0,1.0
1985-12-18,32.62,33.0,32.5,32.75,277800,0.868795542513048,0.87891639800523,0.865599482883938,0.872257940444584,10430343.5694295,0.0,1.0
1985-12-19,32.88,32.88,32.38,32.38,134600,0.87572033837612,0.87572033837612,0.862403423254828,0.862403423254828,5053722.98216419,0.0,1.0
1985-12-20,32.62,32.88,32.38,32.88,193600,0.868795542513048,0.87572033837612,0.862403423254828,0.87572033837612,7268950.73809055,0.0,1.0
1985-12-23,31.88,32.38,31.75,32.38,228400,0.849086508133537,0.862403423254828,0.845624110202001,0.862403423254828,8575559.65175558,0.0,1.0
1985-12-24,32.0,32.12,31.75,31.88,57200,0.852282567762647,0.855478627391757,0.845624110202001,0.849086508133537,2147644.53625403,0.0,1.0
1985-12-26,31.62,32.0,31.62,31.88,122700,0.842161712270466,0.852282567762647,0.842161712270466,0.849086508133537,4606922.80766379,0.0,1.0
1985-12-27,31.88,32.0,31.5,31.62,81300,0.849086508133537,0.852282567762647,0.838965652641356,0.842161712270466,3052508.75520021,0.0,1.0
1985-12-30,31.88,32.12,31.75,32.0,113500,0.849086508133537,0.855478627391757,0.845624110202001,0.852282567762647,4261497.46267189,0.0,1.0
1985-12-31,32.75,33.0,31.88,32.0,222100,0.872257940444584,0.87891639800523,0.849086508133537,0.852282567762647,8339018.38290243,0.0,1.0
1986-01-02,32.25,32.62,32.0,32.62,375500,0.858941025323293,0.868795542513048,0.852282567762647,0.868795542513048,14098610.5483109,0.0,1.0
1986-01-03,32.0,32.25,31.75,32.0,288400,0.852282567762647,0.858941025323293,0.845624110202001,0.852282567762647,10828333.6408332,0.0,1.0
1986-01-06,32.0,32.12,31.88,32.12,105200,0.852282567762647,0.855478627391757,0.849086508133537,0.855478627391757,3949863.72751614,0.0,1.0
1986-01-07,32.75,32.75,32.25,32.38,291500,0.872257940444584,0.872257940444584,0.858941025323293,0.862403423254828,10944726.9636022,0.0,1.0
1986-01-08,31.88,33.12,31.62,33.0,641800,0.849086508133537,0.88211245763434,0.842161712270466,0.87891639800523,24097172.4365006,0.0,1.0
1986-01-09,31.12,31.62,31.0,31.5,214100,0.828844797149174,0.842161712270466,0.825648737520064,0.838965652641356,8038648.51769208,0.0,1.0
1986-01-10,31.25,31.88,31.12,31.38,177700,0.83230719508071,0.849086508133537,0.828844797149174,0.835769593012246,6671965.63098497,0.0,1.0
1986-01-13,31.25,31.5,31.12,31.25,382200,0.83230719508071,0.838965652641356,0.828844797149174,0.83230719508071,14350170.3104246,0.0,1.0
1986-01-14,31.0,31.38,30.75,31.25,351400,0.825648737520064,0.835769593012246,0.818990279959419,0.83230719508071,13193746.3293648,0.0,1.0
1986-01-15,31.0,31.0,30.75,31.0,169000,0.825648737520064,0.825648737520064,0.818990279959419,0.825648737520064,6345313.40256871,0.0,1.0
1986-01-16,31.5,31.62,31.0,31.25,200100,0.838965652641356,0.842161712270466,0.825648737520064,0.83230719508071,7513001.25357396,0.0,1.0
1986-01-17,30.88,31.25,30.75,30.88,447700,0.822452677890954,0.83230719508071,0.818990279959419,0.822452677890954,16809448.5818344,0.0,1.0
1986-01-20,30.88,31.0,30.75,30.88,70900,0.822452677890954,0.825648737520064,0.818990279959419,0.822452677890954,2662027.93042676,0.0,1.0
1986-01-21,30.38,31.25,30.38,31.0,158200,0.809135762769663,0.83230719508071,0.809135762769663,0.825648737520064,5939814.08453473,0.0,1.0
1986-01-22,30.75,31.0,30.38,30.38,277500,0.818990279959419,0.825648737520064,0.809135762769663,0.809135762769663,10419079.6994841,0.0,1.0
1986-01-23,31.38,31.5,30.62,30.75,194700,0.835769593012246,0.838965652641356,0.815527882027883,0.818990279959419,7310251.59455697,0.0,1.0
1986-01-24,32.75,32.88,31.5,31.62,312000,0.872257940444584,0.87572033837612,0.838965652641356,0.842161712270466,11714424.7432038,0.0,1.0
1986-01-27,32.38,32.75,31.38,32.75,133200,0.862403423254828,0.872257940444584,0.835769593012246,0.872257940444584,5001158.25575238,0.0,1.0
1986-01-28,32.75,32.75,32.5,32.62,134300,0.872257940444584,0.872257940444584,0.865599482883938,0.868795542513048,5042459.1122188,0.0,1.0
1986-01-29,32.5,33.0,32.38,32.75,179700,0.865599482883938,0.87891639800523,0.862403423254828,0.872257940444584,6747058.09728756,0.0,1.0
1986-01-30,32.75,33.5,32.25,32.25,301800,0.872257940444584,0.892233313126521,0.858941025323293,0.858941025323293,11331453.1650606,0.0,1.0
1986-01-31,32.75,33.25,32.62,33.0,163900,0.872257940444584,0.885574855565875,0.868795542513048,0.87891639800523,6153827.61349711,0.0,1.0
1986-02-03,32.62,32.75,32.12,32.5,268900,0.868795542513048,0.872257940444584,0.855478627391757,0.865599482883938,10096182.094383,0.0,1.0
1986-02-04,33.5,34.0,32.5,33.5,381600,0.892233313126521,0.905550228247812,0.865599482883938,0.892233313126521,14327642.5705338,0.0,1.0
1986-02-05,33.0,33.75,32.75,33.62,153300,0.87891639800523,0.898891770687167,0.872257940444584,0.895429372755631,5755837.54209339,0.0,1.0
1986-02-06,33.25,33.38,32.75,33.0,245100,0.885574855565875,0.889037253497411,0.872257940444584,0.87891639800523,9202581.7453822,0.0,1.0
1986-02-07,33.0,33.38,32.5,33.0,359400,0.87891639800523,0.889037253497411,0.865599482883938,0.87891639800523,13494116.1945751,0.0,1.0
1986-02-10,33.0,33.0,32.0,32.5,423400,0.87891639800523,0.87891639800523,0.852282567762647,0.865599482883938,15897075.1162579,0.0,1.0
1986-02-11,32.88,33.12,32.75,33.0,303100,0.87572033837612,0.88211245763434,0.872257940444584,0.87891639800523,11380263.2681573,0.0,1.0
1986-02-12,33.12,33.12,33.0,33.12,199900,0.88211245763434,0.88211245763434,0.87891639800523,0.88211245763434,7505492.0069437,0.0,1.0
1986-02-13,33.88,33.88,33.12,33.25,307800,0.902354168618703,0.902354168618703,0.88211245763434,0.885574855565875,11556730.5639683,0.0,1.0
1986-02-14,34.75,34.88,34.25,34.5,497600,0.925525600929749,0.928987998861285,0.912208685808458,0.918867143369104,18683005.616084,0.0,1.0
1986-02-18,34.75,35.12,34.62,34.75,300200,0.925525600929749,0.935380118119505,0.922063202998214,0.925525600929749,11271379.1920185,0.0,1.0
1986-02-19,33.38,34.75,33.25,34.62,186800,0.889037253497411,0.925525600929749,0.885574855565875,0.922063202998214,7013636.35266175,0.0,1.0
1986-02-20,34.0,34.0,33.12,33.5,213900,0.905550228247812,0.905550228247812,0.88211245763434,0.892233313126521,8031139.27106182,0.0,1.0
1986-02-21,34.62,35.0,34.38,34.5,191100,0.922063202998214,0.932184058490395,0.915671083739994,0.918867143369104,7175085.15521231,0.0,1.0
1986-02-24,34.0,34.5,34.0,34.38,182800,0.905550228247812,0.918867143369104,0.905550228247812,0.915671083739994,6863451.42005657,0.0,1.0
1986-02-25,34.25,34.25,33.75,33.75,122100,0.912208685808458,0.912208685808458,0.898891770687167,0.898891770687167,4584395.06777302,0.0,1.0
1986-02-26,34.25,34.75,34.0,34.5,140500,0.912208685808458,0.925525600929749,0.905550228247812,0.918867143369104,5275245.75775683,0.0,1.0
1986-02-27,34.5,34.62,34.12,34.38,165100,0.918867143369104,0.922063202998214,0.908746287876922,0.915671083739994,6198883.09327866,0.0,1.0
1986-02-28,35.0,35.38,34.5,35.25,233200,0.932184058490395,0.942304913982577,0.918867143369104,0.938842516051041,8755781.5708818,0.0,1.0
1986-03-03,34.75,35.12,34.62,35.0,140100,0.925525600929749,0.935380118119505,0.922063202998214,0.932184058490395,5260227.26449631,0.0,1.0
1986-03-04,35.38,36.0,35.0,35.38,351400,0.942304913982577,0.958817888732978,0.932184058490395,0.942304913982577,13193746.3293648,0.0,1.0
1986-03-05,35.0,35.75,34.88,35.75,196700,0.932184058490395,0.952159431172332,0.928987998861285,0.952159431172332,7385344.06085956,0.0,1.0
1986-03-06,34.75,35.25,34.62,34.75,164700,0.925525600929749,0.938842516051041,0.922063202998214,0.925525600929749,6183864.60001815,0.0,1.0
1986-03-07,34.75,35.12,34.5,35.0,157900,0.925525600929749,0.935380118119505,0.918867143369104,0.932184058490395,5928550.21458935,0.0,1.0
1986-03-10,35.0,35.0,34.62,35.0,91900,0.932184058490395,0.932184058490395,0.922063202998214,0.932184058490395,3450498.82660393,0.0,1.0
1986-03-11,35.5,35.75,34.88,35.12,330500,0.945500973611687,0.952159431172332,0.928987998861285,0.935380118119505,12409030.0565027,0.0,1.0
1986-03-12,36.38,37.25,35.62,35.88,327400,0.968938744225159,0.992110176536206,0.948697033240796,0.955621829103868,12292636.7337337,0.0,1.0
1986-03-13,36.38,36.62,36.0,36.25,388600,0.968938744225159,0.975330863483379,0.958817888732978,0.965476346293623,14590466.2025929,0.0,1.0
1986-03-14,36.25,36.75,36.12,36.25,278200,0.965476346293623,0.978793261414915,0.962013948362088,0.965476346293623,10445362.06269,0.0,1.0
1986-03-17,36.25,36.5,35.5,36.12,249500,0.965476346293623,0.972134803854269,0.945500973611687,0.962013948362088,9367785.1712479,0.0,1.0
1986-03-18,36.25,36.5,35.75,35.75,322100,0.965476346293623,0.972134803854269,0.952159431172332,0.952159431172332,12093641.6980319,0.0,1.0
1986-03-19,37.25,37.38,35.75,36.25,349500,0.992110176536206,0.995572574467742,0.952159431172332,0.965476346293623,13122408.4863773,0.0,1.0
1986-03-20,37.75,38.25,37.38,37.5,360300,1.0054270916575,1.01874400677879,0.995572574467742,0.998768634096852,13527907.8044112,0.0,1.0
1986-03-21,38.38,39.25,38.12,38.38,371800,1.02220640471032,1.04537783702137,1.01528160884725,1.02220640471032,13959689.4856512,0.0,1.0
1986-03-24,38.5,38.62,38.12,38.12,278700,1.02540246433943,1.02859852396854,1.01528160884725,1.01528160884725,10464135.1792657,0.0,1.0
1986-03-25,38.62,38.62,38.38,38.5,162400,1.02859852396854,1.02859852396854,1.02220640471032,1.02540246433943,6097508.2637702,0.0,1.0
1986-03-26,38.5,38.75,38.25,38.5,256500,1.02540246433943,1.03206092190008,1.01874400677879,1.02540246433943,9630608.80330699,0.0,1.0
1986-03-27,38.0,38.38,37.5,38.25,234100,1.01208554921814,1.02220640471032,0.998768634096852,1.01874400677879,8789573.18071799,0.0,1.0
1986-03-31,37.25,38.0,36.75,37.88,292500,0.992110176536206,1.01208554921814,0.978793261414915,1.00888948958903,10982273.1967535,0.0,1.0
1986-04-01,37.0,37.5,36.62,37.38,299200,0.98545171897556,0.998768634096852,0.975330863483379,0.995572574467742,11233832.9588672,0.0,1.0
1986-04-02,36.88,36.88,36.12,36.5,169500,0.982255659346451,0.982255659346451,0.962013948362088,0.972134803854269,6364086.51914436,0.0,1.0
1986-04-03,38.0,38.62,36.88,36.88,511800,1.01208554921814,1.02859852396854,0.982255659346451,0.982255659346451,19216162.1268324,0.0,1.0
1986-04-04,38.25,39.0,37.88,37.88,562100,1.01874400677879,1.03871937946073,1.00888948958903,1.00888948958903,21104737.6543424,0.0,1.0
1986-04-07,38.12,38.12,37.5,38.0,174900,1.01528160884725,1.01528160884725,0.998768634096852,1.01208554921814,6566836.17816137,0.0,1.0
1986-04-08,38.38,38.5,37.88,38.0,340700,1.02220640471032,1.02540246433943,1.00888948958903,1.01208554921814,12792001.634646,0.0,1.0
1986-04-09,38.0,38.88,37.75,38.62,355500,1.01208554921814,1.03552331983162,1.0054270916575,1.02859852396854,13347685.8852851,0.0,1.0
1986-04-10,38.12,38.12,37.75,37.88,134200,1.01528160884725,1.01528160884725,1.0054270916575,1.00888948958903,5038704.48890369,0.0,1.0
1986-04-11,38.0,38.5,38.0,38.38,125700,1.01208554921814,1.02540246433943,1.01208554921814,1.02220640471032,4719561.50711769,0.0,1.0
1986-04-14,38.0,38.25,38.0,38.12,117000,1.01208554921814,1.01874400677879,1.01208554921814,1.01528160884725,4392909.27870143,0.0,1.0
1986-04-15,37.62,38.0,37.5,37.88,439800,1.00196469372596,1.01208554921814,0.998768634096852,1.00888948958903,16512833.3399392,0.0,1.0
1986-04-16,38.5,38.75,38.25,38.62,269100,1.02540246433943,1.03206092190008,1.01874400677879,1.02859852396854,10103691.3410133,0.0,1.0
1986-04-17,38.38,38.62,38.25,38.5,288200,1.02220640471032,1.02859852396854,1.01874400677879,1.02540246433943,10820824.394203,0.0,1.0
1986-04-18,38.5,38.75,38.38,38.38,181100,1.02540246433943,1.03206092190008,1.02220640471032,1.02220640471032,6799622.8236994,0.0,1.0
1986-04-21,38.12,38.38,37.88,38.12,1020000,1.01528160884725,1.02220640471032,1.00888948958903,1.01528160884725,38297157.8143202,0.0,1.0
1986-04-22,38.62,38.88,38.0,38.25,580800,1.02859852396854,1.03552331983162,1.01208554921814,1.01874400677879,21806852.2142717,0.0,1.0
1986-04-23,40.0,40.0,38.25,38.75,605000,1.06535320970331,1.06535320970331,1.01874400677879,1.03206092190008,22715471.0565329,0.0,1.0
1986-04-24,40.62,40.88,39.88,40.0,617100,1.08186618445371,1.08879098031678,1.0621571500742,1.06535320970331,23169780.4776636,0.0,1.0
1986-04-25,39.88,40.62,39.75,40.5,265200,1.0621571500742,1.08186618445371,1.05869475214266,1.0786701248246,9957261.0317232,0.0,1.0
1986-04-28,39.38,39.75,39.0,39.62,380700,1.04884023495291,1.05869475214266,1.03871937946073,1.05523235421113,14293850.9606976,0.0,1.0
1986-04-29,39.0,39.75,38.75,39.38,225600,1.03871937946073,1.05869475214266,1.03206092190008,1.04884023495291,8470430.19893193,0.0,1.0
1986-04-30,37.5,38.88,37.5,38.75,198700,0.998768634096852,1.03552331983162,0.998768634096852,1.03206092190008,7460436.52716215,0.0,1.0
1986-05-01,37.25,37.75,37.0,37.5,194400,0.992110176536206,1.0054270916575,0.98545171897556,0.998768634096852,7298987.72461159,0.0,1.0
1986-05-02,36.38,37.25,36.38,37.12,357600,0.968938744225159,0.992110176536206,0.968938744225159,0.98864777860467,13426532.9749028,0.0,1.0
1986-05-05,38.0,38.0,36.5,36.5,297900,1.01208554921814,1.01208554921814,0.972134803854269,0.972134803854269,11185022.8557706,0.0,1.0
1986-05-06,38.5,38.88,38.25,38.62,286800,1.02540246433943,1.03552331983162,1.01874400677879,1.02859852396854,10768259.6677912,0.0,1.0
1986-05-07,38.12,38.62,38.0,38.38,205500,1.01528160884725,1.02859852396854,1.01208554921814,1.02220640471032,7715750.91259097,0.0,1.0
1986-05-08,38.25,38.62,38.25,38.5,163000,1.01874400677879,1.02859852396854,1.01874400677879,1.02540246433943,6120036.00366094,0.0,1.0
1986-05-09,37.75,38.0,37.25,38.0,159300,1.0054270916575,1.01208554921814,0.992110176536206,1.01208554921814,5981114.94100114,0.0,1.0
1986-05-12,37.12,37.88,37.12,37.88,132600,0.98864777860467,1.00888948958903,0.98864777860467,1.00888948958903,4978630.51586161,0.0,1.0
1986-05-13,37.25,37.62,37.0,37.12,213500,0.992110176536206,1.00196469372596,0.98545171897556,0.98864777860467,8016120.7778013,0.0,1.0
1986-05-14,38.25,38.38,37.5,37.5,161100,1.01874400677879,1.02220640471032,0.998768634096852,0.998768634096852,6048698.16067348,0.0,1.0
1986-05-15,37.88,38.5,37.88,38.5,293400,1.00888948958903,1.02540246433943,1.00888948958903,1.02540246433943,11016064.8065897,0.0,1.0
1986-05-16,37.25,37.75,37.25,37.75,217500,0.992110176536206,1.0054270916575,0.992110176536206,1.0054270916575,8166305.71040648,0.0,1.0
1986-05-19,37.12,37.38,37.0,37.12,102700,0.98864777860467,0.995572574467742,0.98545171897556,0.98864777860467,3855998.14463791,0.0,1.0
1986-05-20,37.5,37.5,37.0,37.12,140400,0.998768634096852,0.998768634096852,0.98545171897556,0.98864777860467,5271491.1344417,0.0,1.0
1986-05-21,37.38,37.62,37.25,37.5,156200,0.995572574467742,1.00196469372596,0.992110176536206,0.998768634096852,5864721.61823215,0.0,1.0
1986-05-22,38.25,38.62,37.38,37.62,164300,1.01874400677879,1.02859852396854,0.995572574467742,1.00196469372596,6168846.10675762,0.0,1.0
1986-05-23,38.62,39.0,38.38,38.62,161700,1.02859852396854,1.03871937946073,1.02220640471032,1.02859852396854,6071225.90056429,0.0,1.0
1986-05-27,39.88,39.88,38.62,38.75,269700,1.0621571500742,1.0621571500742,1.02859852396854,1.03206092190008,10126219.080904,0.0,1.0
1986-05-28,40.0,40.88,39.5,39.62,977400,1.06535320970331,1.08879098031678,1.05203629458202,1.05523235421113,36697688.2820749,0.0,1.0
1986-05-29,39.88,39.88,39.62,39.75,167900,1.0621571500742,1.0621571500742,1.05523235421113,1.05869475214266,6304012.54610228,0.0,1.0
1986-05-30,39.75,39.88,39.5,39.75,128300,1.05869475214266,1.0621571500742,1.05203629458202,1.05869475214266,4817181.71331105,0.0,1.0
1986-06-02,39.38,39.75,38.88,39.75,81700,1.04884023495291,1.05869475214266,1.03552331983162,1.05869475214266,3067527.24846072,0.0,1.0
1986-06-03,39.0,39.12,38.88,38.88,113600,1.03871937946073,1.04191543908984,1.03552331983162,1.03552331983162,4265252.085987,0.0,1.0
1986-06-04,39.62,39.75,38.88,39.25,305500,1.05523235421113,1.05869475214266,1.03552331983162,1.04537783702137,11470374.2277203,0.0,1.0
1986-06-05,40.0,40.12,39.5,39.5,258900,1.06535320970331,1.06854926933242,1.05203629458202,1.05203629458202,9720719.76287004,0.0,1.0
1986-06-06,41.0,41.38,39.88,39.88,582800,1.09198703994589,1.10210789543807,1.0621571500742,1.0621571500742,21881944.6805743,0.0,1.0
1986-06-09,40.5,41.0,40.38,40.88,302200,1.0786701248246,1.09198703994589,1.07547406519549,1.08879098031678,11346471.6583211,0.0,1.0
1986-06-10,40.25,40.5,40.0,40.38,313900,1.07201166726395,1.0786701248246,1.06535320970331,1.07547406519549,11785762.5861913,0.0,1.0
1986-06-11,41.25,41.38,40.0,40.38,350100,1.09864549750654,1.10210789543807,1.06535320970331,1.07547406519549,13144936.226268,0.0,1.0
1986-06-12,42.0,42.12,41.38,41.5,201400,1.11862087018847,1.12181692981758,1.10210789543807,1.10530395506718,7561811.35667067,0.0,1.0
1986-06-13,42.25,42.5,41.88,41.88,213600,1.12527932774912,1.13193778530977,1.11542481055936,1.11542481055936,8019875.40111643,0.0,1.0
1986-06-16,41.88,42.38,41.62,42.12,199400,1.11542481055936,1.12874172568066,1.10850001469629,1.12181692981758,7486718.89036808,0.0,1.0
1986-06-17,41.38,42.12,41.25,41.75,78300,1.10210789543807,1.12181692981758,1.09864549750654,1.11196241262783,2939870.05574634,0.0,1.0
1986-06-18,41.88,41.88,41.0,41.62,199900,1.11542481055936,1.11542481055936,1.09198703994589,1.10850001469629,7505492.00694373,0.0,1.0
1986-06-19,41.62,42.12,41.62,41.88,149300,1.10850001469629,1.12181692981758,1.10850001469629,1.11542481055936,5605652.60948823,0.0,1.0
1986-06-20,42.0,42.0,41.5,41.5,165600,1.11862087018847,1.11862087018847,1.10530395506718,1.10530395506718,6217656.20985434,0.0,1.0
1986-06-23,42.0,42.12,41.5,41.62,116100,1.11862087018847,1.12181692981758,1.10530395506718,1.10850001469629,4359117.66886527,0.0,1.0
1986-06-24,42.25,42.5,41.75,41.75,149400,1.12527932774912,1.13193778530977,1.11196241262783,1.11196241262783,5609407.23280335,0.0,1.0
1986-06-25,43.12,43.25,42.0,42.0,313000,1.14845076006017,1.1519131579917,1.11862087018847,1.11862087018847,11751970.976355,0.0,1.0
1986-06-26,42.5,43.12,42.38,42.88,217100,1.13193778530977,1.14845076006017,1.12874172568066,1.14205864080195,8151287.21714593,0.0,1.0
1986-06-27,42.38,42.62,42.12,42.5,89200,1.12874172568066,1.13513384493888,1.12181692981758,1.13193778530977,3349123.99709543,0.0,1.0
1986-06-30,42.5,43.5,42.25,42.38,164200,1.13193778530977,1.15857161555235,1.12527932774912,1.12874172568066,6165091.48344247,0.0,1.0
1986-07-01,42.75,42.75,42.25,42.62,91200,1.13859624287041,1.13859624287041,1.12527932774912,1.13513384493888,3424216.46339803,0.0,1.0
1986-07-02,42.75,43.0,42.38,42.62,193500,1.13859624287041,1.14525470043106,1.12874172568066,1.13513384493888,7265196.11477543,0.0,1.0
1986-07-03,42.5,42.88,42.38,42.75,128400,1.13193778530977,1.14205864080195,1.12874172568066,1.13859624287041,4820936.33662615,0.0,1.0
1986-07-07,41.12,42.5,41.0,42.5,246600,1.095183099575,1.13193778530977,1.09198703994589,1.13193778530977,9258901.09510915,0.0,1.0
1986-07-08,40.5,40.5,39.25,39.38,469100,1.0786701248246,1.0786701248246,1.04537783702137,1.04884023495291,17612937.9712721,0.0,1.0
1986-07-09,40.25,40.62,40.0,40.5,168300,1.07201166726395,1.08186618445371,1.06535320970331,1.0786701248246,6319031.03936283,0.0,1.0
1986-07-10,39.88,40.12,39.5,40.12,186100,1.0621571500742,1.06854926933242,1.05203629458202,1.06854926933242,6987353.98945583,0.0,1.0
1986-07-11,39.88,39.88,39.5,39.88,124100,1.0621571500742,1.0621571500742,1.05203629458202,1.0621571500742,4659487.5340756,0.0,1.0
1986-07-14,39.62,39.88,39.5,39.75,95700,1.05523235421113,1.0621571500742,1.05203629458202,1.05869475214266,3593174.51257884,0.0,1.0
1986-07-15,38.75,39.62,38.75,39.25,241800,1.03206092190008,1.05523235421113,1.03206092190008,1.04537783702137,9078679.17598293,0.0,1.0
1986-07-16,40.0,40.0,38.75,39.0,186400,1.06535320970331,1.06535320970331,1.03206092190008,1.03871937946073,6998617.85940122,0.0,1.0
1986-07-17,40.0,40.5,39.75,39.75,321300,1.06535320970331,1.0786701248246,1.05869475214266,1.05869475214266,12063604.7115108,0.0,1.0
1986-07-18,39.38,39.88,38.75,39.62,594500,1.04884023495291,1.0621571500742,1.03206092190008,1.05523235421113,22321235.6084443,0.0,1.0
1986-07-21,39.0,39.12,38.88,39.0,584900,1.03871937946073,1.04191543908984,1.03552331983162,1.03871937946073,21960791.7701919,0.0,1.0
1986-07-22,38.88,39.0,38.62,38.88,146100,1.03552331983162,1.03871937946073,1.02859852396854,1.03552331983162,5485504.66340405,0.0,1.0
1986-07-23,39.5,40.0,38.75,38.88,196700,1.05203629458202,1.06535320970331,1.03206092190008,1.03552331983162,7385344.06085954,0.0,1.0
1986-07-24,39.75,40.0,39.38,39.5,135400,1.05869475214266,1.06535320970331,1.04884023495291,1.05203629458202,5083759.96868524,0.0,1.0
1986-07-25,41.5,41.5,40.0,40.0,482900,1.10530395506718,1.10530395506718,1.06535320970331,1.06535320970331,18131075.98876,0.0,1.0
1986-07-28,41.0,41.88,40.75,41.25,306500,1.09198703994589,1.11542481055936,1.08532858238525,1.09864549750654,11507920.4608717,0.0,1.0
1986-07-29,40.25,40.75,39.88,40.62,251700,1.07201166726395,1.08532858238525,1.0621571500742,1.08186618445371,9450386.88418078,0.0,1.0
1986-07-30,40.5,40.75,39.88,40.25,282000,1.0786701248246,1.08532858238525,1.0621571500742,1.07201166726395,10588037.748665,0.0,1.0
1986-07-31,40.25,40.62,40.0,40.62,118500,1.07201166726395,1.08186618445371,1.06535320970331,1.08186618445371,4449228.62842838,0.0,1.0
1986-08-01,39.88,40.38,39.88,40.25,74200,1.0621571500742,1.07547406519549,1.0621571500742,1.07201166726395,2785930.49982602,0.0,1.0
1986-08-04,40.0,40.25,39.62,39.88,95600,1.06535320970331,1.07201166726395,1.05523235421113,1.0621571500742,3589419.88926372,0.0,1.0
1986-08-05,39.88,40.38,39.75,39.88,94100,1.0621571500742,1.07547406519549,1.05869475214266,1.0621571500742,3533100.53953678,0.0,1.0
1986-08-06,39.88,40.12,39.75,40.0,108000,1.0621571500742,1.06854926933242,1.05869475214266,1.06535320970331,4054993.18033976,0.0,1.0
1986-08-07,39.88,40.0,39.75,39.88,84000,1.0621571500742,1.06535320970331,1.05869475214266,1.0621571500742,3153883.58470871,0.0,1.0
1986-08-08,40.0,40.0,39.75,40.0,61500,1.06535320970331,1.06535320970331,1.05869475214266,1.06535320970331,2309093.33880459,0.0,1.0
1986-08-11,40.12,40.25,39.88,40.0,130700,1.06854926933242,1.07201166726395,1.0621571500742,1.06535320970331,4907292.67287414,0.0,1.0
1986-08-12,41.0,41.0,40.12,40.25,291200,1.09198703994589,1.09198703994589,1.06854926933242,1.07201166726395,10933463.0936569,0.0,1.0
1986-08-13,40.75,41.12,40.62,41.12,157200,1.08532858238525,1.095183099575,1.08186618445371,1.095183099575,5902267.85138342,0.0,1.0
1986-08-14,40.25,40.75,40.12,40.62,129600,1.07201166726395,1.08532858238525,1.06854926933242,1.08186618445371,4865991.81640774,0.0,1.0
1986-08-15,40.12,40.12,39.88,40.12,233900,1.06854926933242,1.06854926933242,1.0621571500742,1.06854926933242,8782063.93408769,0.0,1.0
1986-08-18,39.62,40.0,39.5,39.88,146100,1.05523235421113,1.06535320970331,1.05203629458202,1.0621571500742,5485504.66340406,0.0,1.0
1986-08-19,40.25,40.25,39.5,39.88,199000,1.07201166726395,1.07201166726395,1.05203629458202,1.0621571500742,7471700.39710757,0.0,1.0
1986-08-20,41.0,41.0,40.25,40.25,208800,1.09198703994589,1.09198703994589,1.07201166726395,1.07201166726395,7839653.48199023,0.0,1.0
1986-08-21,40.62,41.25,40.5,41.0,157800,1.08186618445371,1.09864549750654,1.0786701248246,1.09198703994589,5924795.59127422,0.0,1.0
1986-08-22,40.5,40.62,40.0,40.62,87200,1.0786701248246,1.08186618445371,1.06535320970331,1.08186618445371,3274031.53079285,0.0,1.0
1986-08-25,40.0,40.62,40.0,40.38,191300,1.06535320970331,1.08186618445371,1.06535320970331,1.07547406519549,7182594.40184256,0.0,1.0
1986-08-26,40.62,40.75,39.88,39.88,325100,1.08186618445371,1.08532858238525,1.0621571500742,1.0621571500742,12206280.3974857,0.0,1.0
1986-08-27,40.38,40.88,40.12,40.62,137200,1.07547406519549,1.08879098031678,1.06854926933242,1.08186618445371,5151343.18835756,0.0,1.0
1986-08-28,40.0,40.12,39.88,40.12,302100,1.06535320970331,1.06854926933242,1.0621571500742,1.06854926933242,11342717.0350059,0.0,1.0
1986-08-29,39.88,40.0,39.62,39.88,64800,1.0621571500742,1.06535320970331,1.05523235421113,1.0621571500742,2432995.90820386,0.0,1.0
1986-09-02,39.75,40.0,39.25,39.75,149500,1.05869475214266,1.06535320970331,1.04537783702137,1.05869475214266,5613161.85611849,0.0,1.0
1986-09-03,39.75,39.75,39.0,39.38,130300,1.05869475214266,1.05869475214266,1.03871937946073,1.04884023495291,4892274.17961364,0.0,1.0
1986-09-04,39.88,39.88,39.25,39.5,139600,1.0621571500742,1.0621571500742,1.04537783702137,1.05203629458202,5241454.14792066,0.0,1.0
1986-09-05,39.0,40.0,38.75,40.0,288000,1.03871937946073,1.06535320970331,1.03206092190008,1.06535320970331,10813315.1475727,0.0,1.0
1986-09-08,37.75,38.62,37.5,38.62,225400,1.0054270916575,1.02859852396854,0.998768634096852,1.02859852396854,8462920.95230168,0.0,1.0
1986-09-09,38.0,38.25,37.62,37.62,241100,1.01208554921814,1.01874400677879,1.00196469372596,1.00196469372596,9052396.81277705,0.0,1.0
1986-09-10,38.0,38.12,37.62,38.12,316900,1.01208554921814,1.01528160884725,1.00196469372596,1.01528160884725,11898401.2856452,0.0,1.0
1986-09-11,37.12,38.0,37.0,38.0,412300,0.98864777860467,1.01208554921814,0.98545171897556,1.01208554921814,15480311.9282786,0.0,1.0
1986-09-12,36.5,37.25,35.88,37.25,475000,0.972134803854269,0.992110176536206,0.955621829103868,0.992110176536206,17834460.7468647,0.0,1.0
1986-09-15,36.62,36.88,36.5,36.75,224900,0.975330863483379,0.982255659346451,0.972134803854269,0.978793261414915,8444147.83572605,0.0,1.0
1986-09-16,36.62,36.75,36.25,36.62,185600,0.975330863483379,0.978793261414915,0.965476346293623,0.975330863483379,6968580.8728802,0.0,1.0
1986-09-17,37.0,37.0,36.25,36.25,271600,0.98545171897556,0.98545171897556,0.965476346293623,0.965476346293623,10197556.9238915,0.0,1.0
1986-09-18,37.12,37.12,36.75,36.75,246800,0.98864777860467,0.98864777860467,0.978793261414915,0.978793261414915,9266410.3417394,0.0,1.0
1986-09-19,37.75,37.75,36.88,36.88,154700,1.0054270916575,1.0054270916575,0.982255659346451,0.982255659346451,5808402.26850519,0.0,1.0
1986-09-22,37.38,37.75,37.12,37.5,73900,0.995572574467742,1.0054270916575,0.98864777860467,0.998768634096852,2774666.62988064,0.0,1.0
1986-09-23,37.0,37.38,36.88,37.25,183200,0.98545171897556,0.995572574467742,0.982255659346451,0.992110176536206,6878469.91331709,0.0,1.0
1986-09-24,37.12,37.62,37.0,37.12,120800,0.98864777860467,1.00196469372596,0.98545171897556,0.98864777860467,4535584.96467634,0.0,1.0
1986-09-25,36.75,37.62,36.75,37.12,234400,0.978793261414915,1.00196469372596,0.978793261414915,0.98864777860467,8800837.05066335,0.0,1.0
1986-09-26,36.38,36.88,36.0,36.88,320300,0.968938744225159,0.982255659346451,0.958817888732978,0.982255659346451,12026058.4783595,0.0,1.0
1986-09-29,36.0,36.38,35.62,36.25,125200,0.958817888732978,0.968938744225159,0.948697033240796,0.965476346293623,4700788.39054203,0.0,1.0
1986-09-30,36.62,36.75,36.12,36.25,247800,0.975330863483379,0.978793261414915,0.962013948362088,0.965476346293623,9303956.57489069,0.0,1.0
1986-10-01,37.38,37.75,36.62,36.75,127600,0.995572574467742,1.0054270916575,0.975330863483379,0.978793261414915,4790899.35010513,0.0,1.0
1986-10-02,38.12,38.38,37.12,37.25,114700,1.01528160884725,1.02220640471032,0.98864777860467,0.992110176536206,4306552.94245345,0.0,1.0
1986-10-03,38.25,38.5,38.25,38.38,147400,1.01874400677879,1.02540246433943,1.01874400677879,1.02220640471032,5534314.76650075,0.0,1.0
1986-10-06,38.25,38.5,38.12,38.12,214800,1.01874400677879,1.02540246433943,1.01528160884725,1.01528160884725,8064930.88089797,0.0,1.0
1986-10-07,38.12,38.5,38.0,38.0,144200,1.01528160884725,1.02540246433943,1.01208554921814,1.01208554921814,5414166.82041663,0.0,1.0
1986-10-08,38.62,38.75,38.12,38.12,157900,1.02859852396854,1.03206092190008,1.01528160884725,1.01528160884725,5928550.21458937,0.0,1.0
1986-10-09,38.75,39.12,38.62,38.75,267000,1.03206092190008,1.04191543908984,1.02859852396854,1.03206092190008,10024844.2513955,0.0,1.0
1986-10-10,38.25,38.88,38.25,38.88,153000,1.01874400677879,1.03552331983162,1.01874400677879,1.03552331983162,5744573.672148,0.0,1.0
1986-10-13,38.38,38.38,38.12,38.25,63800,1.02220640471032,1.02220640471032,1.01528160884725,1.01874400677879,2395449.67505258,0.0,1.0
1986-10-14,38.12,38.38,38.12,38.12,52400,1.01528160884725,1.02220640471032,1.01528160884725,1.01528160884725,1967422.61712782,0.0,1.0
1986-10-15,38.5,38.62,38.12,38.38,118200,1.02540246433943,1.02859852396854,1.01528160884725,1.02220640471032,4437964.75848299,0.0,1.0
1986-10-16,38.62,38.75,38.25,38.5,60900,1.02859852396854,1.03206092190008,1.01874400677879,1.02540246433943,2286565.59891382,0.0,1.0
1986-10-17,38.5,38.62,38.25,38.5,168200,1.02540246433943,1.02859852396854,1.01874400677879,1.02540246433943,6315276.41604771,0.0,1.0
1986-10-20,37.88,38.12,37.75,37.88,311800,1.00888948958903,1.01528160884725,1.0054270916575,1.00888948958903,11706915.4965736,0.0,1.0
1986-10-21,38.25,38.25,37.88,37.88,54600,1.01874400677879,1.01874400677879,1.00888948958903,1.00888948958903,2050024.33006066,0.0,1.0
1986-10-22,38.75,38.88,38.12,38.12,71200,1.03206092190008,1.03552331983162,1.01528160884725,1.01528160884725,2673291.80037214,0.0,1.0
1986-10-23,39.12,39.12,38.75,39.0,202000,1.04191543908984,1.04191543908984,1.03206092190008,1.03871937946073,7584339.09656139,0.0,1.0
1986-10-24,38.75,39.38,38.75,39.25,217900,1.03206092190008,1.04884023495291,1.03206092190008,1.04537783702137,8181324.203667,0.0,1.0
1986-10-27,38.75,38.88,38.12,38.75,61500,1.03206092190008,1.03552331983162,1.01528160884725,1.03206092190008,2309093.33880459,0.0,1.0
1986-10-28,39.0,39.12,38.5,38.75,181800,1.03871937946073,1.04191543908984,1.02540246433943,1.03206092190008,6825905.18690525,0.0,1.0
1986-10-29,38.62,39.0,38.25,39.0,406500,1.02859852396854,1.03871937946073,1.01874400677879,1.03871937946073,15262543.7760011,0.0,1.0
1986-10-30,38.75,39.12,38.5,38.75,360200,1.03206092190008,1.04191543908984,1.02540246433943,1.03206092190008,13524153.1810962,0.0,1.0
1986-10-31,38.62,38.75,38.5,38.62,93800,1.02859852396854,1.03206092190008,1.02540246433943,1.02859852396854,3521836.66959141,0.0,1.0
1986-11-03,39.0,39.0,38.62,38.75,166800,1.03871937946073,1.03871937946073,1.02859852396854,1.03206092190008,6262711.68963584,0.0,1.0
1986-11-04,40.38,40.5,38.88,38.88,476800,1.07547406519549,1.0786701248246,1.03552331983162,1.03552331983162,17902043.9665371,0.0,1.0
1986-11-05,40.12,40.75,39.88,40.38,303000,1.06854926933242,1.08532858238525,1.0621571500742,1.07547406519549,11376508.6448421,0.0,1.0
1986-11-06,40.38,41.25,40.0,40.38,710900,1.07547406519549,1.09864549750654,1.06535320970331,1.07547406519549,26691617.147255,0.0,1.0
1986-11-07,40.75,41.25,40.75,41.0,151900,1.08532858238525,1.09864549750654,1.08532858238525,1.09198703994589,5703272.81568156,0.0,1.0
1986-11-10,40.75,40.88,40.25,40.88,55800,1.08532858238525,1.08879098031678,1.07201166726395,1.08879098031678,2095079.80984221,0.0,1.0
1986-11-11,40.38,40.88,40.25,40.75,261600,1.07547406519549,1.08879098031678,1.07201166726395,1.08532858238525,9822094.59237855,0.0,1.0
1986-11-12,40.12,40.5,39.88,40.5,316000,1.06854926933242,1.0786701248246,1.0621571500742,1.0786701248246,11864609.6758089,0.0,1.0
1986-11-13,39.62,40.25,39.5,40.25,189900,1.05523235421113,1.07201166726395,1.05203629458202,1.07201166726395,7130029.67543074,0.0,1.0
1986-11-14,41.0,41.38,39.75,39.88,732200,1.09198703994589,1.10210789543807,1.05869475214266,1.0621571500742,27491351.9133776,0.0,1.0
1986-11-17,40.75,41.25,40.25,40.25,255100,1.08532858238525,1.09864549750654,1.07201166726395,1.07201166726395,9578044.0768951,0.0,1.0
1986-11-18,39.75,40.88,39.62,40.62,218500,1.05869475214266,1.08879098031678,1.05523235421113,1.08186618445371,8203851.9435578,0.0,1.0
1986-11-19,39.62,39.75,39.38,39.5,217700,1.05523235421113,1.05869475214266,1.04884023495291,1.05203629458202,8173814.95703672,0.0,1.0
1986-11-20,40.0,40.5,39.88,40.5,184600,1.06535320970331,1.0786701248246,1.0621571500742,1.0786701248246,6931034.63972889,0.0,1.0
1986-11-21,40.0,40.25,39.62,39.75,250400,1.06535320970331,1.07201166726395,1.05523235421113,1.05869475214266,9401576.78108404,0.0,1.0
1986-11-24,40.25,40.5,39.88,40.25,482300,1.07201166726395,1.0786701248246,1.0621571500742,1.07201166726395,18108548.2488692,0.0,1.0
1986-11-25,40.25,40.5,40.12,40.25,169900,1.07201166726395,1.0786701248246,1.06854926933242,1.07201166726395,6379105.0124049,0.0,1.0
1986-11-26,45.0,47.0,42.12,42.25,1480000,1.19852236091622,1.25179002140139,1.12181692981758,1.12527932774912,55568425.0639154,0.0,1.0
1986-11-28,44.25,44.38,43.5,44.38,254800,1.17854698823429,1.18200938616582,1.15857161555235,1.18200938616582,9566780.20694971,0.0,1.0
1986-12-01,43.5,44.25,42.25,44.25,461000,1.15857161555235,1.17854698823429,1.12527932774912,1.17854698823429,17308813.4827466,0.0,1.0
1986-12-02,45.0,45.25,44.25,44.5,726300,1.19852236091622,1.20518081847687,1.17854698823429,1.18520544579493,27269829.137785,0.0,1.0
1986-12-03,44.75,45.12,44.62,44.75,582400,1.19186390335558,1.20171842054533,1.18840150542404,1.19186390335558,21866926.1873137,0.0,1.0
1986-12-04,45.0,45.5,44.5,44.75,595500,1.19852236091622,1.21183927603751,1.18520544579493,1.19186390335558,22358781.8415957,0.0,1.0
1986-12-05,44.0,44.62,44.0,44.38,476700,1.17188853067364,1.18840150542404,1.17188853067364,1.18200938616582,17898289.3432219,0.0,1.0
1986-12-08,43.0,44.75,42.25,44.5,295900,1.14525470043106,1.19186390335558,1.12527932774912,1.18520544579493,11109930.3894679,0.0,1.0
1986-12-09,41.62,43.12,41.0,43.12,325700,1.10850001469629,1.14845076006017,1.09198703994589,1.14845076006017,12228808.1373765,0.0,1.0
1986-12-10,42.38,42.38,41.25,41.62,250400,1.12874172568066,1.12874172568066,1.09864549750654,1.10850001469629,9401576.78108402,0.0,1.0
1986-12-11,42.88,42.88,41.62,42.12,245700,1.14205864080195,1.14205864080195,1.10850001469629,1.12181692981758,9225109.48527295,0.0,1.0
1986-12-12,42.12,42.88,42.0,42.88,181400,1.12181692981758,1.14205864080195,1.11862087018847,1.14205864080195,6810886.69364478,0.0,1.0
1986-12-15,42.0,42.38,41.62,42.12,246100,1.11862087018847,1.12874172568066,1.10850001469629,1.12181692981758,9240127.97853353,0.0,1.0
1986-12-16,43.62,43.88,41.88,42.0,1070000,1.16176767518146,1.16869247104453,1.11542481055936,1.11862087018847,40174469.4718847,0.0,1.0
1986-12-17,43.62,43.75,43.0,43.38,242500,1.16176767518146,1.16523007311299,1.14525470043106,1.15537555592324,9104961.53918882,0.0,1.0
1986-12-18,42.75,43.62,42.75,43.5,245600,1.13859624287041,1.16176767518146,1.13859624287041,1.15857161555235,9221354.86195785,0.0,1.0
1986-12-19,43.25,43.25,41.75,42.62,466900,1.1519131579917,1.1519131579917,1.11196241262783,1.13513384493888,17530336.2583393,0.0,1.0
1986-12-22,43.0,43.0,42.5,43.0,275800,1.14525470043106,1.14525470043106,1.13193778530977,1.14525470043106,10355251.1031269,0.0,1.0
1986-12-23,43.0,43.0,42.25,42.75,282600,1.14525470043106,1.14525470043106,1.12527932774912,1.13859624287041,10610565.4885557,0.0,1.0
1986-12-24,42.38,42.88,42.0,42.75,154900,1.12874172568066,1.14205864080195,1.11862087018847,1.13859624287041,5815911.51513544,0.0,1.0
1986-12-26,42.25,42.62,42.0,42.62,109400,1.12527932774912,1.13513384493888,1.11862087018847,1.13513384493888,4107557.90675158,0.0,1.0
1986-12-29,41.62,42.38,41.5,42.38,292000,1.10850001469629,1.12874172568066,1.10530395506718,1.12874172568066,10963500.0801779,0.0,1.0
1986-12-30,41.0,41.62,40.88,41.62,178000,1.09198703994589,1.10850001469629,1.08879098031678,1.10850001469629,6683229.50093037,0.0,1.0
1986-12-31,40.88,41.12,40.88,41.12,178600,1.08879098031678,1.095183099575,1.08879098031678,1.095183099575,6705757.24082115,0.0,1.0
1987-01-02,42.12,42.12,41.12,41.12,131700,1.12181692981758,1.12181692981758,1.095183099575,1.095183099575,4944838.90602546,0.0,1.0
1987-01-05,43.25,43.38,42.25,42.25,697900,1.1519131579917,1.15537555592324,1.12527932774912,1.12527932774912,26203516.1162882,0.0,1.0
1987-01-06,42.88,43.62,42.88,43.25,143200,1.14205864080195,1.16176767518146,1.14205864080195,1.1519131579917,5376620.58726531,0.0,1.0
1987-01-07,44.0,44.5,42.75,43.12,565300,1.17188853067364,1.18520544579493,1.13859624287041,1.14845076006017,21224885.6004266,0.0,1.0
1987-01-08,44.75,45.0,43.5,43.75,460500,1.19186390335558,1.19852236091622,1.15857161555235,1.16523007311299,17290040.3661709,0.0,1.0
1987-01-09,45.0,45.5,44.5,44.75,231400,1.19852236091622,1.21183927603751,1.18520544579493,1.19186390335558,8688198.35120948,0.0,1.0
1987-01-12,44.12,44.75,44.0,44.75,267800,1.17508459030275,1.19186390335558,1.17188853067364,1.19186390335558,10054881.2379166,0.0,1.0
1987-01-13,44.12,44.38,43.75,43.88,208800,1.17508459030275,1.18200938616582,1.16523007311299,1.16869247104453,7839653.48199021,0.0,1.0
1987-01-14,43.62,44.0,43.25,43.88,160000,1.16176767518146,1.17188853067364,1.1519131579917,1.16869247104453,6007397.30420705,0.0,1.0
1987-01-15,44.75,44.75,43.75,44.0,231500,1.19186390335558,1.19186390335558,1.16523007311299,1.17188853067364,8691952.97452457,0.0,1.0
1987-01-16,45.25,45.75,44.62,45.0,391400,1.20518081847687,1.21849773359816,1.18840150542404,1.19852236091622,14695595.6554165,0.0,1.0
1987-01-19,46.0,46.38,44.62,45.5,298600,1.2251561911588,1.23527704665099,1.18840150542404,1.21183927603751,11211305.2189765,0.0,1.0
1987-01-20,45.25,45.88,44.62,45.25,232200,1.20518081847687,1.2219601315297,1.18840150542404,1.20518081847687,8718235.33773049,0.0,1.0
1987-01-21,45.12,45.88,44.88,45.0,303900,1.20171842054533,1.2219601315297,1.19532630128711,1.19852236091622,11410300.2546783,0.0,1.0
1987-01-22,46.5,47.0,45.12,45.12,339600,1.2384731062801,1.25179002140139,1.20171842054533,1.20171842054533,12750700.7781795,0.0,1.0
1987-01-23,45.38,47.5,45.25,47.25,591900,1.2086432164084,1.26510693652268,1.20518081847687,1.25844847896203,22223615.4022511,0.0,1.0
1987-01-26,45.62,45.75,45.0,45.25,225600,1.21503533566662,1.21849773359816,1.19852236091622,1.20518081847687,8470430.19893198,0.0,1.0
1987-01-27,46.25,47.0,45.5,46.5,358100,1.23181464871945,1.25179002140139,1.21183927603751,1.2384731062801,13445306.0914784,0.0,1.0
1987-01-28,47.75,47.75,46.75,46.88,405100,1.27176539408332,1.27176539408332,1.24513156384074,1.24859396177228,15209979.0495893,0.0,1.0
1987-01-29,46.62,47.75,46.5,47.75,326600,1.24166916590921,1.27176539408332,1.2384731062801,1.27176539408332,12262599.7472126,0.0,1.0
1987-01-30,46.12,46.75,46.0,46.75,218900,1.22835225078791,1.24513156384074,1.2251561911588,1.24513156384074,8218870.43681832,0.0,1.0
1987-02-02,46.0,46.12,45.62,46.0,193600,1.2251561911588,1.22835225078791,1.21503533566662,1.2251561911588,7268950.73809058,0.0,1.0
1987-02-03,45.5,46.25,45.25,45.88,384900,1.21183927603751,1.23181464871945,1.20518081847687,1.2219601315297,14451545.1399332,0.0,1.0
1987-02-04,46.0,46.38,45.25,45.88,257000,1.2251561911588,1.23527704665099,1.20518081847687,1.2219601315297,9649381.91988264,0.0,1.0
1987-02-05,45.38,46.0,45.25,45.62,382700,1.2086432164084,1.2251561911588,1.20518081847687,1.21503533566662,14368943.4270003,0.0,1.0
1987-02-06,45.75,46.0,45.62,46.0,227000,1.21849773359816,1.2251561911588,1.21503533566662,1.2251561911588,8522994.92534377,0.0,1.0
1987-02-09,45.75,46.0,45.62,45.88,107600,1.21849773359816,1.2251561911588,1.21503533566662,1.2219601315297,4039974.68707925,0.0,1.0
1987-02-10,45.88,46.0,45.62,45.75,179200,1.2219601315297,1.2251561911588,1.21503533566662,1.21849773359816,6728284.98071189,0.0,1.0
1987-02-11,46.38,46.38,45.75,46.0,200000,1.23527704665099,1.23527704665099,1.21849773359816,1.2251561911588,7509246.63025881,0.0,1.0
1987-02-12,45.75,46.62,45.75,46.5,290700,1.21849773359816,1.24166916590921,1.21849773359816,1.2384731062801,10914689.9770812,0.0,1.0
1987-02-13,46.12,46.38,45.62,45.62,243500,1.22835225078791,1.23527704665099,1.21503533566662,1.21503533566662,9142507.77234016,0.0,1.0
1987-02-17,46.25,47.38,46.12,46.25,521500,1.23181464871945,1.26191087689357,1.22835225078791,1.23181464871945,19580360.5883999,0.0,1.0
1987-02-18,46.88,47.25,46.5,46.5,513500,1.24859396177228,1.25844847896203,1.2384731062801,1.2384731062801,19279990.7231895,0.0,1.0
1987-02-19,47.12,47.38,46.88,47.0,220000,1.2549860810305,1.26191087689357,1.24859396177228,1.25179002140139,8260171.2932847,0.0,1.0
1987-02-20,46.75,47.25,46.75,47.12,162600,1.24513156384074,1.25844847896203,1.24513156384074,1.2549860810305,6105017.51040044,0.0,1.0
1987-02-23,46.75,46.88,46.25,46.62,134500,1.24513156384074,1.24859396177228,1.23181464871945,1.24166916590921,5049968.35884907,0.0,1.0
1987-02-24,46.5,47.62,46.5,46.75,83400,1.2384731062801,1.26830299615179,1.2384731062801,1.24513156384074,3131355.84481792,0.0,1.0
1987-02-25,46.75,47.25,46.62,46.88,142600,1.24513156384074,1.25844847896203,1.24166916590921,1.24859396177228,5354092.84737455,0.0,1.0
1987-02-26,46.25,47.0,46.12,47.0,79000,1.23181464871945,1.25179002140139,1.22835225078791,1.25179002140139,2966152.41895224,0.0,1.0
1987-02-27,46.25,46.62,46.0,46.5,107000,1.23181464871945,1.24166916590921,1.2251561911588,1.2384731062801,4017446.94718848,0.0,1.0
1987-03-02,45.62,46.62,45.5,46.5,136000,1.21503533566662,1.24166916590921,1.21183927603751,1.2384731062801,5106287.70857602,0.0,1.0
1987-03-03,45.5,46.12,45.38,46.12,75400,1.21183927603751,1.22835225078791,1.2086432164084,1.22835225078791,2830985.97960759,0.0,1.0
1987-03-04,45.0,45.5,44.5,45.5,385200,1.19852236091622,1.21183927603751,1.18520544579493,1.21183927603751,14462809.0098785,0.0,1.0
1987-03-05,45.5,46.0,45.12,45.12,307700,1.21183927603751,1.2251561911588,1.20171842054533,1.20171842054533,11552975.9406532,0.0,1.0
1987-03-06,45.12,45.5,44.88,45.5,291200,1.20171842054533,1.21183927603751,1.19532630128711,1.21183927603751,10933463.0936569,0.0,1.0
1987-03-09,46.88,47.0,44.25,46.88,775800,1.24859396177228,1.25179002140139,1.17854698823429,1.24859396177228,29128367.6787739,0.0,1.0
1987-03-10,46.88,47.62,46.25,46.88,466400,1.24859396177228,1.26830299615179,1.23181464871945,1.24859396177228,17511563.1417636,0.0,1.0
1987-03-11,46.38,47.25,46.25,47.12,232500,1.23527704665099,1.25844847896203,1.23181464871945,1.2549860810305,8729499.20767586,0.0,1.0
1987-03-12,46.5,46.88,46.5,46.88,122200,1.2384731062801,1.24859396177228,1.2384731062801,1.24859396177228,4588149.69108813,0.0,1.0
1987-03-13,47.25,47.5,46.62,47.0,305500,1.25844847896203,1.26510693652268,1.24166916590921,1.25179002140139,11470374.2277204,0.0,1.0
1987-03-16,46.5,47.0,46.5,47.0,241300,1.2384731062801,1.25179002140139,1.2384731062801,1.25179002140139,9059906.05940725,0.0,1.0
1987-03-17,46.12,46.38,46.0,46.25,272700,1.22835225078791,1.23527704665099,1.2251561911588,1.23181464871945,10238857.780358,0.0,1.0
1987-03-18,45.62,46.5,45.0,46.12,230000,1.21503533566662,1.2384731062801,1.19852236091622,1.22835225078791,8635633.62479768,0.0,1.0
1987-03-19,46.38,46.5,45.62,45.75,178500,1.23527704665099,1.2384731062801,1.21503533566662,1.21849773359816,6702002.61750599,0.0,1.0
1987-03-20,47.25,47.25,46.38,46.75,280500,1.25844847896203,1.25844847896203,1.23527704665099,1.24513156384074,10531718.398938,0.0,1.0
1987-03-23,47.0,47.5,46.88,47.25,422900,1.25179002140139,1.26510693652268,1.24859396177228,1.25844847896203,15878301.9996823,0.0,1.0
1987-03-24,47.38,47.88,46.88,47.0,283200,1.26191087689357,1.27522779201486,1.24859396177228,1.25179002140139,10633093.2284465,0.0,1.0
1987-03-25,47.62,47.75,47.38,47.5,129800,1.26830299615179,1.27176539408332,1.26191087689357,1.26510693652268,4873501.06303798,0.0,1.0
1987-03-26,48.62,48.88,47.62,47.75,411400,1.29493682639437,1.30186162225744,1.26830299615179,1.27176539408332,15446520.3184424,0.0,1.0
1987-03-27,48.0,48.62,47.75,48.62,258400,1.27842385164397,1.29493682639437,1.27176539408332,1.29493682639437,9701946.64629441,0.0,1.0
1987-03-30,46.38,47.0,45.0,45.0,388200,1.23527704665099,1.25179002140139,1.19852236091622,1.19852236091622,14575447.7093323,0.0,1.0
1987-03-31,46.38,47.0,46.12,47.0,141800,1.23527704665099,1.25179002140139,1.22835225078791,1.25179002140139,5324055.8608535,0.0,1.0
1987-04-01,45.88,46.0,45.5,45.88,223100,1.2219601315297,1.2251561911588,1.21183927603751,1.2219601315297,8376564.61605369,0.0,1.0
1987-04-02,45.88,46.75,45.62,46.38,211500,1.2219601315297,1.24513156384074,1.21503533566662,1.23527704665099,7941028.31149868,0.0,1.0
1987-04-03,47.75,47.75,45.5,46.0,359100,1.27176539408332,1.27176539408332,1.21183927603751,1.2251561911588,13482852.3246298,0.0,1.0
1987-04-06,47.88,48.12,47.38,48.12,184700,1.27522779201486,1.28161991127308,1.26191087689357,1.28161991127308,6934789.26304403,0.0,1.0
1987-04-07,46.25,47.75,46.25,47.62,173800,1.23181464871945,1.27176539408332,1.23181464871945,1.26830299615179,6525535.32169493,0.0,1.0
1987-04-08,46.0,46.75,45.75,46.25,297700,1.2251561911588,1.24513156384074,1.21849773359816,1.23181464871945,11177513.6091403,0.0,1.0
1987-04-09,45.75,46.12,45.62,46.12,265300,1.21849773359816,1.22835225078791,1.21503533566662,1.22835225078791,9961015.65503833,0.0,1.0
1987-04-10,45.5,45.75,45.38,45.5,172500,1.21183927603751,1.21849773359816,1.2086432164084,1.21183927603751,6476725.21859826,0.0,1.0
1987-04-13,44.38,45.75,44.25,45.5,232700,1.18200938616582,1.21849773359816,1.17854698823429,1.21183927603751,8737008.45430616,0.0,1.0
1987-04-14,43.0,44.0,40.38,44.0,562800,1.14525470043106,1.17188853067364,1.07547406519549,1.17188853067364,21131020.0175483,0.0,1.0
1987-04-15,43.75,43.88,43.0,43.12,216200,1.16523007311299,1.16869247104453,1.14525470043106,1.14845076006017,8117495.60730982,0.0,1.0
1987-04-16,44.25,44.75,44.12,44.12,273200,1.17854698823429,1.19186390335558,1.17508459030275,1.17508459030275,10257630.8969335,0.0,1.0
1987-04-20,43.75,44.25,43.62,43.75,173000,1.16523007311299,1.17854698823429,1.16176767518146,1.16523007311299,6495498.33517391,0.0,1.0
1987-04-21,44.0,44.0,43.0,43.62,447100,1.17188853067364,1.17188853067364,1.14525470043106,1.16176767518146,16786920.8419436,0.0,1.0
1987-04-22,43.38,44.0,43.12,43.62,325500,1.15537555592324,1.17188853067364,1.14845076006017,1.16176767518146,12221298.8907462,0.0,1.0
1987-04-23,43.38,43.75,43.25,43.62,156800,1.15537555592324,1.16523007311299,1.1519131579917,1.16176767518146,5887249.35812292,0.0,1.0
1987-04-24,43.0,43.62,42.88,43.38,199500,1.14525470043106,1.16176767518146,1.14205864080195,1.15537555592324,7490473.51368316,0.0,1.0
1987-04-27,42.25,43.12,42.0,43.12,457900,1.12527932774912,1.14845076006017,1.11862087018847,1.14845076006017,17192420.1599776,0.0,1.0
1987-04-28,42.5,43.38,42.38,42.5,260800,1.13193778530977,1.15537555592324,1.12874172568066,1.13193778530977,9792057.60585747,0.0,1.0
1987-04-29,42.88,43.38,42.62,42.88,264000,1.14205864080195,1.15537555592324,1.13513384493888,1.14205864080195,9912205.55194163,0.0,1.0
1987-04-30,43.5,43.88,43.0,43.12,220200,1.15857161555235,1.16869247104453,1.14525470043106,1.14845076006017,8267680.53991496,0.0,1.0
1987-05-01,43.62,44.0,43.5,43.62,181800,1.16176767518146,1.17188853067364,1.15857161555235,1.16176767518146,6825905.18690527,0.0,1.0
1987-05-04,44.12,44.12,43.5,43.5,122700,1.17508459030275,1.17508459030275,1.15857161555235,1.15857161555235,4606922.80766379,0.0,1.0
1987-05-05,44.5,44.75,43.88,43.88,118100,1.18520544579493,1.19186390335558,1.16869247104453,1.16869247104453,4434210.13516784,0.0,1.0
1987-05-06,43.62,44.38,43.5,44.25,132500,1.16176767518146,1.18200938616582,1.15857161555235,1.17854698823429,4974875.89254647,0.0,1.0
1987-05-07,42.75,43.88,42.62,43.62,234000,1.13859624287041,1.16869247104453,1.13513384493888,1.16176767518146,8785818.55740284,0.0,1.0
1987-05-08,42.5,42.62,42.0,42.5,457300,1.13193778530977,1.13513384493888,1.11862087018847,1.13193778530977,17169892.4200867,0.0,1.0
1987-05-11,43.12,44.5,43.0,43.0,294100,1.14845076006017,1.18520544579493,1.14525470043106,1.14525470043106,11042347.1697956,0.0,1.0
1987-05-12,42.88,43.38,42.88,42.88,166100,1.14205864080195,1.15537555592324,1.14205864080195,1.14205864080195,6236429.32642994,0.0,1.0
1987-05-13,42.0,42.75,41.75,42.75,304700,1.11862087018847,1.13859624287041,1.11196241262783,1.13859624287041,11440337.2411994,0.0,1.0
1987-05-14,42.25,42.38,41.62,42.25,299900,1.12527932774912,1.12874172568066,1.10850001469629,1.12527932774912,11260115.3220731,0.0,1.0
1987-05-15,41.12,42.12,41.12,41.88,224400,1.095183099575,1.12181692981758,1.095183099575,1.11542481055936,8425374.71915042,0.0,1.0
1987-05-18,40.5,41.25,39.88,41.12,257200,1.0786701248246,1.09864549750654,1.0621571500742,1.095183099575,9656891.16651286,0.0,1.0
1987-05-19,39.5,40.5,39.5,40.5,248500,1.05203629458202,1.0786701248246,1.05203629458202,1.0786701248246,9330238.93809657,0.0,1.0
1987-05-20,39.62,39.88,38.0,39.75,684000,1.05523235421113,1.0621571500742,1.01208554921814,1.05869475214266,25681623.4754851,0.0,1.0
1987-05-21,42.12,43.12,40.0,40.0,328700,1.12181692981758,1.14845076006017,1.06535320970331,1.06535320970331,12341446.8368304,0.0,1.0
1987-05-22,43.25,43.75,42.5,43.0,257300,1.1519131579917,1.16523007311299,1.13193778530977,1.14525470043106,9660645.78982801,0.0,1.0
1987-05-26,44.0,44.5,43.62,43.88,283900,1.17188853067364,1.18520544579493,1.16176767518146,1.16869247104453,10659375.5916524,0.0,1.0
1987-05-27,43.38,44.25,43.38,44.25,228300,1.15537555592324,1.17854698823429,1.15537555592324,1.17854698823429,8571805.02844044,0.0,1.0
1987-05-28,44.0,44.12,43.25,43.38,91900,1.17188853067364,1.17508459030275,1.1519131579917,1.15537555592324,3450498.82660393,0.0,1.0
1987-05-29,44.62,45.0,44.12,44.25,370700,1.18840150542404,1.19852236091622,1.17508459030275,1.17854698823429,13918388.6291848,0.0,1.0
1987-06-01,44.88,45.25,44.62,45.0,161500,1.19532630128711,1.20518081847687,1.18840150542404,1.19852236091622,6063716.65393402,0.0,1.0
1987-06-02,44.5,44.88,44.5,44.88,115300,1.18520544579493,1.19532630128711,1.18520544579493,1.19532630128711,4329080.68234422,0.0,1.0
1987-06-03,45.0,45.12,44.62,44.75,121400,1.19852236091622,1.20171842054533,1.18840150542404,1.19186390335558,4558112.70456712,0.0,1.0
1987-06-04,45.0,45.38,44.75,44.75,151200,1.19852236091622,1.2086432164084,1.19186390335558,1.19186390335558,5676990.45247569,0.0,1.0
1987-06-05,44.88,45.0,44.75,44.75,161600,1.19532630128711,1.19852236091622,1.19186390335558,1.19186390335558,6067471.27724915,0.0,1.0
1987-06-08,45.12,45.38,44.62,44.88,64300,1.20171842054533,1.2086432164084,1.18840150542404,1.19532630128711,2414222.79162822,0.0,1.0
1987-06-09,45.0,45.25,44.75,45.0,145000,1.19852236091622,1.20518081847687,1.19186390335558,1.19852236091622,5444203.80693766,0.0,1.0
1987-06-10,45.88,46.12,45.25,45.25,521500,1.2219601315297,1.22835225078791,1.20518081847687,1.20518081847687,19580360.5883998,0.0,1.0
1987-06-11,45.62,46.38,45.62,45.75,218600,1.21503533566662,1.23527704665099,1.21503533566662,1.21849773359816,8207606.56687293,0.0,1.0
1987-06-12,45.88,46.12,45.62,46.12,260600,1.2219601315297,1.22835225078791,1.21503533566662,1.22835225078791,9784548.35922722,0.0,1.0
1987-06-15,46.75,46.88,45.88,46.0,360500,1.24513156384074,1.24859396177228,1.2219601315297,1.2251561911588,13535417.0510416,0.0,1.0
1987-06-16,46.62,46.88,46.5,46.75,116000,1.24166916590921,1.24859396177228,1.2384731062801,1.24513156384074,4355363.04555011,0.0,1.0
1987-06-17,46.5,47.12,46.5,46.62,147400,1.2384731062801,1.2549860810305,1.2384731062801,1.24166916590921,5534314.76650074,0.0,1.0
1987-06-18,48.12,48.62,47.0,47.12,1110000,1.28161991127308,1.29493682639437,1.25179002140139,1.2549860810305,41676318.7979365,0.0,1.0
1987-06-19,50.38,50.38,48.12,48.38,932000,1.34181236762132,1.34181236762132,1.28161991127308,1.28854470713615,34993089.2970061,0.0,1.0
1987-06-22,50.25,51.62,50.0,50.88,503300,1.33834996968978,1.37483831712212,1.33169151212914,1.35512928274261,18897019.1450464,0.0,1.0
1987-06-23,48.88,50.5,48.75,49.88,355700,1.30186162225744,1.34500842725043,1.29839922432591,1.32849545250003,13355195.1319154,0.0,1.0
1987-06-24,48.5,49.5,48.25,49.38,303700,1.29174076676526,1.31837459700784,1.28508230920462,1.31517853737873,11402791.0080481,0.0,1.0
1987-06-25,49.12,49.62,48.88,48.88,253300,1.30825374151566,1.32157065663695,1.30186162225744,1.30186162225744,9510460.85722283,0.0,1.0
1987-06-26,48.38,49.0,48.12,48.62,177100,1.28854470713615,1.30505768188655,1.28161991127308,1.29493682639437,6649437.8910942,0.0,1.0
1987-06-29,48.12,48.62,48.12,48.62,101900,1.28161991127308,1.29493682639437,1.28161991127308,1.29493682639437,3825961.15811687,0.0,1.0
1987-06-30,47.0,48.25,46.75,48.12,166400,1.25179002140139,1.28508230920462,1.24513156384074,1.28161991127308,6247693.19637534,0.0,1.0
1987-07-01,48.0,48.38,47.0,47.38,193300,1.27842385164397,1.28854470713615,1.25179002140139,1.26191087689357,7257686.86814516,0.0,1.0
1987-07-02,48.75,49.0,48.38,48.38,217400,1.29839922432591,1.30505768188655,1.28854470713615,1.28854470713615,8162551.08709133,0.0,1.0
1987-07-06,47.75,48.88,47.5,48.88,116400,1.27176539408332,1.30186162225744,1.26510693652268,1.30186162225744,4370381.53881066,0.0,1.0
1987-07-07,48.88,49.25,47.5,47.5,199600,1.30186162225744,1.3117161394472,1.26510693652268,1.26510693652268,7494228.13699833,0.0,1.0
1987-07-08,49.88,51.38,48.88,49.0,558900,1.32849545250003,1.3684461978639,1.30186162225744,1.30505768188655,20984589.7082582,0.0,1.0
1987-07-09,50.25,50.88,50.0,50.38,313000,1.33834996968978,1.35512928274261,1.33169151212914,1.34181236762132,11751970.9763551,0.0,1.0
1987-07-10,50.0,50.62,49.5,50.62,166800,1.33169151212914,1.34820448687954,1.31837459700784,1.34820448687954,6262711.68963585,0.0,1.0
1987-07-13,49.38,49.75,48.38,49.75,232700,1.31517853737873,1.32503305456849,1.28854470713615,1.32503305456849,8737008.45430618,0.0,1.0
1987-07-14,50.62,50.88,49.0,49.25,218800,1.34820448687954,1.35512928274261,1.30505768188655,1.3117161394472,8215115.81350314,0.0,1.0
1987-07-15,50.25,51.25,50.0,50.25,370400,1.33834996968978,1.36498379993236,1.33169151212914,1.33834996968978,13907124.7592394,0.0,1.0
1987-07-16,50.0,50.25,49.0,50.25,116900,1.33169151212914,1.33834996968978,1.30505768188655,1.33834996968978,4389154.65538627,0.0,1.0
1987-07-17,50.5,51.12,50.12,50.38,250000,1.34500842725043,1.36152140200083,1.33488757175825,1.34181236762132,9386558.28782352,0.0,1.0
1987-07-20,49.38,50.0,49.25,49.38,724500,1.31517853737873,1.33169151212914,1.3117161394472,1.31517853737873,27202245.9181127,0.0,1.0
1987-07-21,47.88,49.62,47.62,49.38,204400,1.27522779201486,1.32157065663695,1.26830299615179,1.31517853737873,7674450.05612453,0.0,1.0
1987-07-22,48.25,48.75,48.0,48.25,108700,1.28508230920462,1.29839922432591,1.27842385164397,1.28508230920462,4081275.54354566,0.0,1.0
1987-07-23,48.25,48.75,47.5,48.12,145700,1.28508230920462,1.29839922432591,1.26510693652268,1.28161991127308,5470486.17014354,0.0,1.0
1987-07-24,49.0,49.0,48.5,48.5,136200,1.30505768188655,1.30505768188655,1.29174076676526,1.29174076676526,5113796.95520628,0.0,1.0
1987-07-27,50.38,50.62,49.0,49.0,188300,1.34181236762132,1.34820448687954,1.30505768188655,1.30505768188655,7069955.70238867,0.0,1.0
1987-07-28,50.0,50.5,50.0,50.38,89900,1.33169151212914,1.34500842725043,1.33169151212914,1.34181236762132,3375406.36030133,0.0,1.0
1987-07-29,52.0,52.25,50.0,50.62,434300,1.3849591726143,1.39161763017495,1.33169151212914,1.34820448687954,16306329.0576071,0.0,1.0
1987-07-30,51.0,52.25,50.62,51.88,275800,1.35832534237172,1.39161763017495,1.34820448687954,1.38176311298519,10355251.1031269,0.0,1.0
1987-07-31,50.62,51.12,49.75,51.0,125300,1.34820448687954,1.36152140200083,1.32503305456849,1.35832534237172,4704543.01385715,0.0,1.0
1987-08-03,49.75,50.25,49.5,50.0,172500,1.32503305456849,1.33834996968978,1.31837459700784,1.33169151212914,6476725.21859824,0.0,1.0
1987-08-04,48.88,49.88,48.5,49.62,143900,1.30186162225744,1.32849545250003,1.29174076676526,1.32157065663695,5402902.95047124,0.0,1.0
1987-08-05,49.88,50.25,49.12,49.12,183900,1.32849545250003,1.33834996968978,1.30825374151566,1.30825374151566,6904752.27652297,0.0,1.0
1987-08-06,51.5,51.75,50.25,50.25,614700,1.37164225749301,1.37830071505366,1.33834996968978,1.33834996968978,23079669.5181005,0.0,1.0
1987-08-07,50.62,51.38,50.5,51.25,181800,1.34820448687954,1.3684461978639,1.34500842725043,1.36498379993236,6825905.18690526,0.0,1.0
1987-08-10,51.88,51.88,50.62,50.88,252400,1.38176311298519,1.38176311298519,1.34820448687954,1.35512928274261,9476669.24738665,0.0,1.0
1987-08-11,51.88,52.62,51.38,52.0,382500,1.38176311298519,1.4014721473647,1.3684461978639,1.3849591726143,14361434.18037,0.0,1.0
1987-08-12,51.38,52.0,51.0,51.38,164100,1.3684461978639,1.3849591726143,1.35832534237172,1.3684461978639,6161336.86012737,0.0,1.0
1987-08-13,51.62,51.88,51.12,51.12,180900,1.37483831712212,1.38176311298519,1.36152140200083,1.36152140200083,6792113.57706911,0.0,1.0
1987-08-14,51.5,51.88,51.25,51.75,172900,1.37164225749301,1.38176311298519,1.36498379993236,1.37830071505366,6491743.71185876,0.0,1.0
1987-08-17,51.62,52.0,50.75,51.38,356400,1.37483831712212,1.3849591726143,1.35166688481107,1.3684461978639,13381477.4951212,0.0,1.0
1987-08-18,50.75,51.75,50.12,51.75,149500,1.35166688481107,1.37830071505366,1.33488757175825,1.37830071505366,5613161.85611849,0.0,1.0
1987-08-19,51.12,51.25,50.62,50.75,145200,1.36152140200083,1.36498379993236,1.34820448687954,1.35166688481107,5451713.0535679,0.0,1.0
1987-08-20,51.62,51.88,51.25,51.5,414000,1.37483831712212,1.38176311298519,1.36498379993236,1.37164225749301,15544140.5246358,0.0,1.0
1987-08-21,51.62,51.88,51.38,51.38,151300,1.37483831712212,1.38176311298519,1.3684461978639,1.3684461978639,5680745.07579081,0.0,1.0
1987-08-24,50.75,51.25,50.75,51.25,121800,1.35166688481107,1.36498379993236,1.35166688481107,1.36498379993236,4573131.19782764,0.0,1.0
1987-08-25,50.38,51.25,50.38,50.88,396800,1.34181236762132,1.36498379993236,1.34181236762132,1.35512928274261,14898345.3144335,0.0,1.0
1987-08-26,50.25,50.75,50.12,50.62,141600,1.33834996968978,1.35166688481107,1.33488757175825,1.34820448687954,5316546.61422326,0.0,1.0
1987-08-27,49.38,50.25,49.38,49.5,145200,1.31517853737873,1.33834996968978,1.31517853737873,1.31837459700784,5451713.05356793,0.0,1.0
1987-08-28,49.75,49.88,48.88,48.88,241700,1.32503305456849,1.32849545250003,1.30186162225744,1.30186162225744,9074924.5526678,0.0,1.0
1987-08-31,49.88,49.88,49.25,49.25,150800,1.32849545250003,1.32849545250003,1.3117161394472,1.3117161394472,5661971.95921514,0.0,1.0
1987-09-01,48.62,50.0,48.12,49.88,234500,1.29493682639437,1.33169151212914,1.28161991127308,1.32849545250003,8804591.67397849,0.0,1.0
1987-09-02,47.38,48.88,46.75,48.62,356100,1.26191087689357,1.30186162225744,1.24513156384074,1.29493682639437,13370213.6251758,0.0,1.0
1987-09-03,48.5,48.5,47.5,47.62,350200,1.29174076676526,1.29174076676526,1.26510693652268,1.26830299615179,13148690.8495832,0.0,1.0
1987-09-04,47.88,48.62,47.5,48.5,172000,1.27522779201486,1.29493682639437,1.26510693652268,1.29174076676526,6457952.1020226,0.0,1.0
1987-09-08,47.12,48.0,47.0,47.88,151800,1.2549860810305,1.27842385164397,1.25179002140139,1.27522779201486,5699518.19236644,0.0,1.0
1987-09-09,46.62,47.12,46.62,47.12,291200,1.24166916590921,1.2549860810305,1.24166916590921,1.2549860810305,10933463.0936568,0.0,1.0
1987-09-10,47.38,47.75,46.75,47.5,348700,1.26191087689357,1.27176539408332,1.24513156384074,1.26510693652268,13092371.4998563,0.0,1.0
1987-09-11,48.75,49.25,47.38,47.38,439000,1.29839922432591,1.3117161394472,1.26191087689357,1.26191087689357,16482796.3534181,0.0,1.0
1987-09-14,48.75,49.62,48.5,49.38,224800,1.29839922432591,1.32157065663695,1.29174076676526,1.31517853737873,8440393.21241091,0.0,1.0
1987-09-15,48.12,49.0,48.0,49.0,129600,1.28161991127308,1.30505768188655,1.27842385164397,1.30505768188655,4865991.81640772,0.0,1.0
1987-09-16,48.12,49.0,48.12,48.25,109100,1.28161991127308,1.30505768188655,1.28161991127308,1.28508230920462,4096294.03680619,0.0,1.0
1987-09-17,48.0,48.5,47.75,48.38,61500,1.27842385164397,1.29174076676526,1.27176539408332,1.28854470713615,2309093.33880459,0.0,1.0
1987-09-18,48.12,48.38,48.0,48.25,117000,1.28161991127308,1.28854470713615,1.27842385164397,1.28508230920462,4392909.27870142,0.0,1.0
1987-09-21,46.88,48.88,46.5,48.38,171300,1.24859396177228,1.30186162225744,1.2384731062801,1.28854470713615,6431669.73881668,0.0,1.0
1987-09-22,47.38,47.88,46.62,46.88,213900,1.26191087689357,1.27522779201486,1.24166916590921,1.24859396177228,8031139.27106181,0.0,1.0
1987-09-23,48.0,48.25,47.88,47.88,191300,1.27842385164397,1.28508230920462,1.27522779201486,1.27522779201486,7182594.40184257,0.0,1.0
1987-09-24,50.12,50.12,47.88,47.88,293600,1.33488757175825,1.33488757175825,1.27522779201486,1.27522779201486,11023574.0532199,0.0,1.0
1987-09-25,49.38,50.12,49.25,49.62,107600,1.31517853737873,1.33488757175825,1.3117161394472,1.32157065663695,4039974.68707927,0.0,1.0
1987-09-28,49.38,49.88,49.0,49.88,316700,1.31517853737873,1.32849545250003,1.30505768188655,1.32849545250003,11890892.0390149,0.0,1.0
1987-09-29,51.25,51.38,49.12,49.12,504300,1.36498379993236,1.3684461978639,1.30825374151566,1.30825374151566,18934565.3781977,0.0,1.0
1987-09-30,51.25,51.25,50.25,50.5,357100,1.36498379993236,1.36498379993236,1.33834996968978,1.34500842725043,13407759.8583272,0.0,1.0
1987-10-01,50.75,51.38,50.5,51.25,191800,1.35166688481107,1.3684461978639,1.34500842725043,1.36498379993236,7201367.51841823,0.0,1.0
1987-10-02,50.88,51.12,50.38,51.0,138600,1.35512928274261,1.36152140200083,1.34181236762132,1.35832534237172,5203907.91476936,0.0,1.0
1987-10-05,51.25,51.75,50.38,50.75,193400,1.36498379993236,1.37830071505366,1.34181236762132,1.35166688481107,7261441.49146031,0.0,1.0
1987-10-06,48.88,50.62,48.88,50.5,178800,1.30186162225744,1.34820448687954,1.30186162225744,1.34500842725043,6713266.48745141,0.0,1.0
1987-10-07,48.38,49.0,47.38,49.0,293400,1.28854470713615,1.30505768188655,1.26191087689357,1.30505768188655,11016064.8065897,0.0,1.0
1987-10-08,48.25,48.38,47.5,48.12,227400,1.28508230920462,1.28854470713615,1.26510693652268,1.28161991127308,8538013.41860426,0.0,1.0
1987-10-09,47.88,48.38,47.38,48.25,105200,1.27522779201486,1.28854470713615,1.26191087689357,1.28508230920462,3949863.72751615,0.0,1.0
1987-10-12,47.25,47.62,46.62,47.62,117200,1.25844847896203,1.26830299615179,1.24166916590921,1.26830299615179,4400418.52533169,0.0,1.0
1987-10-13,47.38,47.62,46.88,47.62,209200,1.26191087689357,1.26830299615179,1.24859396177228,1.26830299615179,7854671.97525073,0.0,1.0
1987-10-14,47.5,47.88,45.5,47.0,873400,1.26510693652268,1.27522779201486,1.21183927603751,1.25179002140139,32792880.0343403,0.0,1.0
1987-10-15,47.0,47.38,46.5,46.5,476000,1.25179002140139,1.26191087689357,1.2384731062801,1.2384731062801,17872006.980016,0.0,1.0
1987-10-16,44.0,47.12,44.0,46.88,661900,1.17188853067364,1.2549860810305,1.17188853067364,1.24859396177228,24851851.7228416,0.0,1.0
1987-10-19,35.5,42.88,35.5,42.0,1129900,0.945500973611687,1.14205864080195,0.945500973611687,1.11862087018847,42423488.8376472,0.0,1.0
1987-10-20,36.0,37.75,28.0,35.12,664500,0.968672405922733,1.01576064787731,0.753411871273237,0.944993747111289,24695655.4700374,0.37,1.0
1987-10-21,41.5,42.5,39.0,39.0,717600,1.11666402349426,1.14357159032545,1.04939510641629,1.04939510641629,26669078.051616,0.0,1.0
1987-10-22,40.5,41.0,37.5,37.5,399000,1.08975645666307,1.10321024007867,1.00903375616951,1.00903375616951,14828542.5621444,0.0,1.0
1987-10-23,42.0,42.38,38.0,38.0,382500,1.13011780690986,1.14034268230571,1.02248753958511,1.02248753958511,14215332.1554391,0.0,1.0
1987-10-26,40.0,40.75,39.75,40.5,268200,1.07630267324748,1.09648334837087,1.06957578153968,1.08975645666307,9967456.42899026,0.0,1.0
1987-10-27,40.62,42.75,40.62,42.0,194400,1.09298536468282,1.15029848203325,1.09298536468282,1.13011780690986,7224733.51899963,0.0,1.0
1987-10-28,42.0,42.25,38.25,38.5,358900,1.13011780690986,1.13684469861765,1.0292144312929,1.0359413230007,13338255.4525152,0.0,1.0
1987-10-29,42.5,43.88,41.62,41.62,414500,1.14357159032545,1.18070403255249,1.119892931514,1.119892931514,15404588.7017765,0.0,1.0
1987-10-30,41.38,43.62,41.0,43.25,435000,1.11343511547452,1.17370806517638,1.10321024007867,1.16375226544884,16166456.1767739,0.0,1.0
1987-11-02,42.0,42.0,41.38,42.0,212500,1.13011780690986,1.13011780690986,1.11343511547452,1.13011780690986,7897406.7530217,0.0,1.0
1987-11-03,41.38,41.88,40.62,41.88,241800,1.11343511547452,1.12688889889011,1.09298536468282,1.12688889889011,8986319.7782619,0.0,1.0
1987-11-04,41.38,41.38,40.62,40.88,182400,1.11343511547452,1.11343511547452,1.09298536468282,1.09998133205893,6778762.31412312,0.0,1.0
1987-11-05,42.5,43.25,40.75,40.75,257300,1.14357159032545,1.16375226544884,1.09648334837087,1.09648334837087,9562365.91789407,0.0,1.0
1987-11-06,41.25,42.88,41.0,42.25,95800,1.10993713178647,1.1537964657213,1.10321024007867,1.13684469861765,3560336.78559755,0.0,1.0
1987-11-09,39.75,41.25,39.75,41.25,157100,1.06957578153968,1.10993713178647,1.06957578153968,1.10993713178647,5838506.35717515,0.0,1.0
1987-11-10,38.62,39.62,38.62,39.12,462300,1.03917023102044,1.06607779785163,1.03917023102044,1.05262401443604,17181040.667868,0.0,1.0
1987-11-11,38.75,39.38,38.75,38.88,154200,1.0426682147085,1.05961998181215,1.0426682147085,1.04616619839655,5730729.98266328,0.0,1.0
1987-11-12,39.88,40.12,39.38,39.75,123900,1.07307376522774,1.07953158126722,1.05961998181215,1.06957578153968,4604652.69035008,0.0,1.0
1987-11-13,39.38,39.88,39.25,39.62,124300,1.05961998181215,1.07307376522774,1.05612199812409,1.06607779785163,4619518.39717928,0.0,1.0
1987-11-16,38.62,39.88,38.62,39.88,134000,1.03917023102044,1.07307376522774,1.03917023102044,1.07307376522774,4980011.78778784,0.0,1.0
1987-11-17,38.38,38.75,37.62,38.75,179700,1.03271241498096,1.0426682147085,1.01226266418926,1.0426682147085,6678418.7930259,0.0,1.0
1987-11-18,40.0,40.12,38.12,38.62,235500,1.07630267324748,1.07953158126722,1.02571644760485,1.03917023102044,8752184.89570174,0.0,1.0
1987-11-19,38.62,40.12,38.62,40.12,118500,1.03917023102044,1.07953158126722,1.03917023102044,1.07953158126722,4403965.64815566,0.0,1.0
1987-11-20,39.12,39.25,38.12,38.12,157800,1.05262401443604,1.05612199812409,1.02571644760485,1.02571644760485,5864521.34412624,0.0,1.0
1987-11-23,39.25,39.38,38.75,38.88,65400,1.05612199812409,1.05961998181215,1.0426682147085,1.04616619839655,2430543.06657704,0.0,1.0
1987-11-24,39.5,40.0,39.25,39.38,125800,1.06284888983189,1.07630267324748,1.05612199812409,1.05961998181215,4675264.79778885,0.0,1.0
1987-11-25,39.5,39.62,39.12,39.25,141300,1.06284888983189,1.06607779785163,1.05262401443604,1.05612199812409,5251310.93742103,0.0,1.0
1987-11-27,38.88,39.75,38.88,39.75,61300,1.04616619839655,1.06957578153968,1.04616619839655,1.06957578153968,2278169.57157757,0.0,1.0
1987-11-30,37.5,38.38,36.12,38.38,383800,1.00903375616951,1.03271241498096,0.971901313942476,1.03271241498096,14263645.7026341,0.0,1.0
1987-12-01,37.0,38.0,37.0,37.25,72100,0.99557997275392,1.02248753958511,0.99557997275392,1.00230686446172,2679543.65596643,0.0,1.0
1987-12-02,37.12,37.62,36.75,37.25,81900,0.998808880773663,1.01226266418926,0.988853081046124,1.00230686446172,3043753.47328226,0.0,1.0
1987-12-03,35.75,37.5,35.75,37.38,137300,0.961945514214937,1.00903375616951,0.961945514214937,1.00580484814977,5102653.86912886,0.0,1.0
1987-12-04,34.88,36.12,34.38,35.62,143000,0.938535931071804,0.971901313942476,0.92508214765621,0.958447530526882,5314490.19144521,0.0,1.0
1987-12-07,35.5,35.62,34.75,34.75,185400,0.95521862250714,0.958447530526882,0.935037947383749,0.935037947383749,6890255.11534225,0.0,1.0
1987-12-08,35.88,36.0,35.25,36.0,227200,0.965443497902991,0.968672405922733,0.948491730799343,0.968672405922733,8443721.47899547,0.0,1.0
1987-12-09,37.62,38.0,35.62,35.62,368700,1.01226266418926,1.02248753958511,0.958447530526882,0.958447530526882,13702465.2698311,0.0,1.0
1987-12-10,37.88,38.5,36.62,37.0,239100,1.01925863156536,1.0359413230007,0.985355097358069,0.99557997275392,8885976.25716473,0.0,1.0
1987-12-11,37.0,38.0,36.0,38.0,296500,0.99557997275392,1.02248753958511,0.968672405922733,1.02248753958511,11019205.1871574,0.0,1.0
1987-12-14,37.25,37.25,36.5,36.88,298700,1.00230686446172,1.00230686446172,0.982126189338327,0.992351064734178,11100966.574718,0.0,1.0
1987-12-15,36.75,37.5,36.5,37.25,188400,0.988853081046124,1.00903375616951,0.982126189338327,1.00230686446172,7001747.91656138,0.0,1.0
1987-12-16,37.75,37.75,36.5,36.88,253100,1.01576064787731,1.01576064787731,0.982126189338327,0.992351064734178,9406275.9961873,0.0,1.0
1987-12-17,38.25,39.12,37.75,37.88,229100,1.0292144312929,1.05262401443604,1.01576064787731,1.01925863156536,8514333.58643428,0.0,1.0
1987-12-18,39.0,39.12,38.25,38.88,243100,1.04939510641629,1.05262401443604,1.0292144312929,1.04616619839655,9034633.3254569,0.0,1.0
1987-12-21,39.12,39.38,38.75,39.12,150900,1.05262401443604,1.05961998181215,1.0426682147085,1.05262401443604,5608087.90132224,0.0,1.0
1987-12-22,39.25,39.5,37.88,39.5,151800,1.05612199812409,1.06284888983189,1.01925863156536,1.06284888983189,5641535.741688,0.0,1.0
1987-12-23,38.5,39.62,38.38,39.5,97300,1.0359413230007,1.06607779785163,1.03271241498096,1.06284888983189,3616083.18620713,0.0,1.0
1987-12-24,39.0,39.25,38.5,38.62,38400,1.04939510641629,1.05612199812409,1.0359413230007,1.03917023102044,1427107.85560487,0.0,1.0
1987-12-28,38.25,39.0,37.5,39.0,141200,1.0292144312929,1.04939510641629,1.00903375616951,1.04939510641629,5247594.51071375,0.0,1.0
1987-12-29,37.75,38.38,37.5,38.12,102600,1.01576064787731,1.03271241498096,1.00903375616951,1.02571644760485,3813053.80169426,0.0,1.0
1987-12-30,38.88,39.0,37.62,37.62,102800,1.04616619839655,1.04939510641629,1.01226266418926,1.01226266418926,3820486.65510887,0.0,1.0
1987-12-31,39.25,39.75,38.25,38.62,121300,1.05612199812409,1.06957578153968,1.0292144312929,1.03917023102044,4508025.59596017,0.0,1.0
1988-01-04,40.62,41.0,39.12,39.25,172400,1.09298536468282,1.10321024007867,1.05262401443604,1.05612199812409,6407119.64339267,0.0,1.0
1988-01-05,41.88,42.0,41.38,41.75,227000,1.12688889889011,1.13011780690986,1.11343511547452,1.12339091520206,8436288.62558088,0.0,1.0
1988-01-06,42.75,43.0,41.12,41.62,193900,1.15029848203325,1.15702537374104,1.10643914809841,1.119892931514,7206151.3854631,0.0,1.0
1988-01-07,42.88,42.88,41.5,42.25,76600,1.1537964657213,1.1537964657213,1.11666402349426,1.13684469861765,2846782.85779513,0.0,1.0
1988-01-08,38.62,42.38,38.5,42.25,167400,1.03917023102044,1.14034268230571,1.0359413230007,1.13684469861765,6221298.30802749,0.0,1.0
1988-01-11,40.88,40.88,38.75,39.12,227900,1.09998133205893,1.09998133205893,1.0426682147085,1.05262401443604,8469736.46594657,0.0,1.0
1988-01-12,40.5,40.88,40.25,40.62,173000,1.08975645666307,1.09998133205893,1.08302956495528,1.09298536468282,6429418.20363654,0.0,1.0
1988-01-13,41.5,42.0,39.75,40.5,143500,1.11666402349426,1.13011780690986,1.06957578153968,1.08975645666307,5333072.32498174,0.0,1.0
1988-01-14,41.88,42.12,41.12,41.25,199100,1.12688889889011,1.1333467149296,1.10643914809841,1.10993713178647,7399405.57424297,0.0,1.0
1988-01-15,42.5,42.62,42.0,42.5,216700,1.14357159032545,1.14680049834519,1.13011780690986,1.14357159032545,8053496.67472851,0.0,1.0
1988-01-18,42.25,42.38,41.75,42.38,115000,1.13684469861765,1.14034268230571,1.12339091520206,1.14034268230571,4273890.7134,0.0,1.0
1988-01-19,41.75,42.38,41.75,41.88,123900,1.1333467149296,1.15044871326267,1.1333467149296,1.13687569871261,4564203.46206352,0.37,1.0
1988-01-20,41.25,42.0,40.88,41.62,140400,1.11977370037954,1.14013322220463,1.1097296696125,1.12981773114658,5172027.16766522,0.0,1.0
1988-01-21,40.62,41.0,40.38,41.0,54900,1.10267170204647,1.11298719310452,1.09615665506245,1.11298719310452,2022395.23863833,0.0,1.0
1988-01-22,40.25,41.12,40.12,40.88,72700,1.09262767127943,1.11624471659653,1.08909868749642,1.1097296696125,2678108.08468135,0.0,1.0
1988-01-25,41.0,41.25,40.0,40.25,311800,1.11298719310452,1.11977370037954,1.08584116400441,1.09262767127943,11486026.1458547,0.0,1.0
1988-01-26,40.88,41.75,40.5,41.25,124000,1.1097296696125,1.1333467149296,1.09941417855446,1.11977370037954,4567887.24209749,0.0,1.0
1988-01-27,42.12,42.25,40.5,40.5,293000,1.14339074569664,1.14691972947965,1.09941417855446,1.09941417855446,10793475.4994723,0.0,1.0
1988-01-28,43.38,43.38,42.0,42.25,107400,1.17759474236278,1.17759474236278,1.14013322220463,1.14691972947965,3956379.75646184,0.0,1.0
1988-01-29,42.88,43.62,42.5,43.38,103700,1.16402172781272,1.1841097893468,1.15370623675468,1.17759474236278,3820079.89520572,0.0,1.0
1988-02-01,41.88,43.0,41.62,43.0,122600,1.13687569871261,1.16727925130474,1.12981773114658,1.16727925130474,4516314.32162219,0.0,1.0
1988-02-02,41.38,42.0,41.25,42.0,82200,1.12330268416256,1.14013322220463,1.11977370037954,1.14013322220463,3028067.18790655,0.0,1.0
1988-02-03,40.75,41.5,40.5,41.38,187700,1.10620068582949,1.12656020765457,1.09941417855446,1.12330268416256,6914455.12372335,0.0,1.0
1988-02-04,40.75,41.0,40.25,40.62,194100,1.10620068582949,1.11298719310452,1.09262767127943,1.10267170204647,7150217.04589612,0.0,1.0
1988-02-05,40.88,41.5,40.62,41.0,129100,1.1097296696125,1.12656020765457,1.10267170204647,1.11298719310452,4755760.02382892,0.0,1.0
1988-02-08,39.75,40.62,39.75,40.5,63700,1.07905465672938,1.10267170204647,1.07905465672938,1.09941417855446,2346567.88162588,0.0,1.0
1988-02-09,41.0,41.0,39.88,39.88,283500,1.11298719310452,1.11298719310452,1.08258364051239,1.08258364051239,10443516.396247,0.0,1.0
1988-02-10,42.62,42.75,40.62,41.0,182000,1.15696376024669,1.16049274402971,1.10267170204647,1.11298719310452,6704479.66178826,0.0,1.0
1988-02-11,42.25,42.88,41.75,42.88,163100,1.14691972947965,1.16402172781272,1.1333467149296,1.16402172781272,6008245.23537178,0.0,1.0
1988-02-12,44.38,44.5,43.62,44.0,281600,1.20474077146289,1.2079982949549,1.1841097893468,1.19442528040485,10373524.575602,0.0,1.0
1988-02-16,43.88,44.0,43.62,44.0,168000,1.19116775691283,1.19442528040485,1.1841097893468,1.19442528040485,6188750.45703531,0.0,1.0
1988-02-17,43.5,44.25,43.12,43.88,145500,1.18085226585479,1.20121178767987,1.17053677479675,1.19116775691283,5359899.94939664,0.0,1.0
1988-02-18,43.38,43.38,43.0,43.25,61300,1.17759474236278,1.17759474236278,1.16727925130474,1.17406575857976,2258157.16081109,0.0,1.0
1988-02-19,43.62,43.88,43.12,43.12,140600,1.1841097893468,1.19116775691283,1.17053677479675,1.17053677479675,5179394.72773313,0.0,1.0
1988-02-22,43.75,43.88,43.38,43.62,187300,1.18763877312982,1.19116775691283,1.17759474236278,1.1841097893468,6899720.00358755,0.0,1.0
1988-02-23,43.75,43.75,43.0,43.5,92900,1.18763877312982,1.18763877312982,1.16727925130474,1.18085226585479,3422231.65153916,0.0,1.0
1988-02-24,43.5,43.88,43.12,43.88,187900,1.18085226585479,1.19116775691283,1.17053677479675,1.19116775691283,6921822.68379127,0.0,1.0
1988-02-25,43.75,44.62,43.12,43.5,213400,1.18763877312982,1.21125581844691,1.17053677479675,1.18085226585479,7861186.59244839,0.0,1.0
1988-02-26,43.38,43.75,43.0,43.62,46600,1.17759474236278,1.18763877312982,1.16727925130474,1.1841097893468,1716641.4958205,0.0,1.0
1988-02-29,44.25,44.25,43.38,43.5,102100,1.20121178767987,1.20121178767987,1.17759474236278,1.18085226585479,3761139.41466253,0.0,1.0
1988-03-01,43.5,44.38,43.12,44.25,175700,1.18085226585479,1.20474077146289,1.17053677479675,1.20121178767987,6472401.51964942,0.0,1.0
1988-03-02,43.5,43.88,42.62,43.62,77800,1.18085226585479,1.19116775691283,1.15696376024669,1.1841097893468,2865980.86641278,0.0,1.0
1988-03-03,43.75,44.0,43.38,43.38,120900,1.18763877312982,1.19442528040485,1.17759474236278,1.17759474236278,4453690.06104504,0.0,1.0
1988-03-04,45.0,45.38,43.25,43.25,292400,1.22157130950496,1.231886800563,1.17406575857976,1.17406575857976,10771372.8192685,0.0,1.0
1988-03-07,44.75,45.25,44.38,45.0,111400,1.21478480222993,1.22835781677998,1.20474077146289,1.22157130950496,4103730.95781983,0.0,1.0
1988-03-08,45.0,45.25,44.75,44.75,75300,1.22157130950496,1.22835781677998,1.21478480222993,1.21478480222993,2773886.36556402,0.0,1.0
1988-03-09,44.5,45.25,44.12,44.88,92300,1.2079982949549,1.22835781677998,1.19768280389686,1.21831378601294,3400128.97133547,0.0,1.0
1988-03-10,43.12,44.25,43.0,44.25,208100,1.17053677479675,1.20121178767987,1.16727925130474,1.20121178767987,7665946.25064907,0.0,1.0
1988-03-11,43.62,43.62,42.5,43.25,132900,1.1841097893468,1.1841097893468,1.15370623675468,1.17406575857976,4895743.66511901,0.0,1.0
1988-03-14,44.0,44.0,43.12,43.88,125700,1.19442528040485,1.19442528040485,1.17053677479675,1.19116775691283,4630511.50267461,0.0,1.0
1988-03-15,43.75,44.12,43.5,43.75,79100,1.18763877312982,1.19768280389686,1.18085226585479,1.18763877312982,2913870.00685411,0.0,1.0
1988-03-16,44.25,44.5,43.38,43.5,74600,1.20121178767987,1.2079982949549,1.17759474236278,1.18085226585479,2748099.90532639,0.0,1.0
1988-03-17,44.25,44.5,43.75,44.25,75900,1.20121178767987,1.2079982949549,1.18763877312982,1.20121178767987,2795989.04576774,0.0,1.0
1988-03-18,44.62,44.62,44.0,44.5,214700,1.21125581844691,1.21125581844691,1.19442528040485,1.2079982949549,7909075.73288978,0.0,1.0
1988-03-21,43.5,44.5,43.5,44.5,80100,1.18085226585479,1.2079982949549,1.18085226585479,1.2079982949549,2950707.80719362,0.0,1.0
1988-03-22,43.62,43.75,43.25,43.62,65200,1.1841097893468,1.18763877312982,1.17406575857976,1.1841097893468,2401824.58213513,0.0,1.0
1988-03-23,44.38,44.38,43.38,43.38,289700,1.20474077146289,1.20474077146289,1.17759474236278,1.17759474236278,10671910.7583519,0.0,1.0
1988-03-24,43.5,43.75,43.12,43.75,102000,1.18085226585479,1.18763877312982,1.17053677479675,1.18763877312982,3757455.63462857,0.0,1.0
1988-03-25,44.0,44.88,43.5,44.75,298600,1.19442528040485,1.21831378601294,1.18085226585479,1.21478480222993,10999767.1813734,0.0,1.0
1988-03-28,43.38,43.5,43.12,43.5,121000,1.17759474236278,1.18085226585479,1.17053677479675,1.18085226585479,4457373.84107898,0.0,1.0
1988-03-29,43.38,43.5,43.12,43.38,168800,1.17759474236278,1.18085226585479,1.17053677479675,1.17759474236278,6218220.69730688,0.0,1.0
1988-03-30,42.75,43.5,42.5,43.38,99500,1.16049274402971,1.18085226585479,1.15370623675468,1.17759474236278,3665361.13377983,0.0,1.0
1988-03-31,42.88,42.88,41.75,42.75,152500,1.16402172781272,1.16402172781272,1.1333467149296,1.16049274402971,5617764.55177312,0.0,1.0
1988-04-04,41.62,42.75,41.38,42.62,68600,1.12981773114658,1.16049274402971,1.12330268416256,1.15696376024669,2527073.10328942,0.0,1.0
1988-04-05,41.0,42.25,41.0,41.5,169600,1.11298719310452,1.14691972947965,1.11298719310452,1.12656020765457,6247690.93757846,0.0,1.0
1988-04-06,42.88,42.88,41.38,41.38,107900,1.16402172781272,1.16402172781272,1.12330268416256,1.12330268416256,3974798.65663161,0.0,1.0
1988-04-07,43.0,43.0,42.62,42.88,43000,1.16727925130474,1.16727925130474,1.15696376024669,1.16402172781272,1584025.41459831,0.0,1.0
1988-04-08,43.25,43.38,42.88,42.88,93200,1.17406575857976,1.17759474236278,1.16402172781272,1.16402172781272,3433282.99164102,0.0,1.0
1988-04-11,43.12,43.25,42.5,43.12,195300,1.17053677479675,1.17406575857976,1.15370623675468,1.17053677479675,7194422.40630352,0.0,1.0
1988-04-12,43.0,43.12,42.38,43.12,53300,1.16727925130474,1.17053677479675,1.15044871326267,1.17053677479675,1963454.75809512,0.0,1.0
1988-04-13,43.12,43.12,42.0,42.75,185900,1.17053677479675,1.17053677479675,1.14013322220463,1.16049274402971,6848147.08311226,0.0,1.0
1988-04-14,40.62,42.62,40.62,42.5,150400,1.10267170204647,1.15696376024669,1.10267170204647,1.15370623675468,5540405.17106019,0.0,1.0
1988-04-15,40.62,41.0,40.25,40.88,126700,1.10267170204647,1.11298719310452,1.09262767127943,1.1097296696125,4667349.30301413,0.0,1.0
1988-04-18,40.12,40.88,39.88,40.62,242600,1.08909868749642,1.1097296696125,1.08258364051239,1.10267170204647,8936850.36236167,0.0,1.0
1988-04-19,39.75,40.38,39.75,39.75,163500,1.08909868749642,1.10635987424164,1.08909868749642,1.08909868749642,5967434.4250106,0.37,1.0
1988-04-20,40.12,40.5,40.0,40.0,125000,1.0992362098706,1.10964771933597,1.09594836477627,1.09594836477627,4562258.73471759,0.0,1.0
1988-04-21,39.88,40.5,39.75,40.38,201700,1.09266051968194,1.10964771933597,1.08909868749642,1.10635987424164,7361660.69434032,0.0,1.0
1988-04-22,40.0,40.5,39.88,40.12,144100,1.09594836477627,1.10964771933597,1.09266051968194,1.0992362098706,5259371.86938244,0.0,1.0
1988-04-25,40.25,40.62,40.12,40.5,140800,1.10279804205612,1.1129355644303,1.0992362098706,1.10964771933597,5138928.2387859,0.0,1.0
1988-04-26,40.38,40.75,40.0,40.25,114900,1.10635987424164,1.11649739661583,1.09594836477627,1.10279804205612,4193628.22895243,0.0,1.0
1988-04-27,40.75,41.12,40.25,40.25,181700,1.11649739661583,1.12663491899001,1.10279804205612,1.10279804205612,6631699.29678546,0.0,1.0
1988-04-28,43.38,43.38,40.5,40.88,931300,1.18855600159986,1.18855600159986,1.10964771933597,1.12005922880135,33990652.4771401,0.0,1.0
1988-04-29,44.0,44.25,43.25,44.0,931800,1.2055432012539,1.21239287853375,1.18499416941434,1.2055432012539,34008901.5120787,0.0,1.0
1988-05-02,43.62,44.25,43.25,44.12,171100,1.19513169178852,1.21239287853375,1.18499416941434,1.20883104634823,6244819.75608145,0.0,1.0
1988-05-03,43.62,43.88,43.62,43.62,124600,1.19513169178852,1.20225535615957,1.19513169178852,1.19513169178852,4547659.5067665,0.0,1.0
1988-05-04,42.62,43.25,42.62,43.12,243500,1.16773298266912,1.18499416941434,1.16773298266912,1.18143233722882,8887280.01522984,0.0,1.0
1988-05-05,42.25,42.62,42.12,42.38,106200,1.15759546029494,1.16773298266912,1.15403362810941,1.16115729248046,3876095.02101605,0.0,1.0
1988-05-06,41.5,42.75,41.25,42.25,113900,1.13704642845538,1.17129481485464,1.13019675117553,1.15759546029494,4157130.15907467,0.0,1.0
1988-05-09,41.12,41.38,41.0,41.0,138400,1.12663491899001,1.13375858336105,1.12334707389568,1.12334707389568,5051332.8710793,0.0,1.0
1988-05-10,42.25,42.25,41.25,41.25,208900,1.15759546029494,1.15759546029494,1.13019675117553,1.13019675117553,7624446.79746001,0.0,1.0
1988-05-11,41.75,41.88,41.38,41.75,132000,1.14389610573523,1.14745793792075,1.13375858336105,1.14389610573523,4817745.22386179,0.0,1.0
1988-05-12,41.75,41.75,41.38,41.62,66600,1.14389610573523,1.14389610573523,1.13375858336105,1.14033427354971,2430771.45385754,0.0,1.0
1988-05-13,42.12,42.5,41.88,41.88,217300,1.15403362810941,1.16444513757479,1.14745793792075,1.14745793792075,7931030.58443308,0.0,1.0
1988-05-16,42.12,42.38,41.75,42.38,147500,1.15403362810941,1.16115729248046,1.14389610573523,1.16115729248046,5383465.30696677,0.0,1.0
1988-05-17,41.88,42.62,41.88,42.5,177200,1.14745793792075,1.16773298266912,1.14745793792075,1.16444513757479,6467457.98233569,0.0,1.0
1988-05-18,41.0,42.12,40.62,42.12,249200,1.12334707389568,1.15403362810941,1.1129355644303,1.15403362810941,9095319.01353297,0.0,1.0
1988-05-19,41.0,41.25,40.5,41.0,178100,1.12334707389568,1.13019675117553,1.10964771933597,1.12334707389568,6500306.24522561,0.0,1.0
1988-05-20,41.62,41.62,41.12,41.25,151000,1.14033427354971,1.14033427354971,1.12663491899001,1.13019675117553,5511208.55153885,0.0,1.0
1988-05-23,41.38,41.88,41.12,41.88,178500,1.13375858336105,1.14745793792075,1.12663491899001,1.14745793792075,6514905.47317673,0.0,1.0
1988-05-24,41.75,41.75,41.0,41.0,194000,1.14389610573523,1.14389610573523,1.12334707389568,1.12334707389568,7080625.55628171,0.0,1.0
1988-05-25,42.25,42.5,41.62,42.0,224600,1.15759546029494,1.16444513757479,1.14033427354971,1.15074578301508,8197466.49454053,0.0,1.0
1988-05-26,42.12,42.38,42.0,42.25,80800,1.15403362810941,1.16115729248046,1.15074578301508,1.15759546029494,2949044.04612146,0.0,1.0
1988-05-27,42.0,42.25,41.88,42.0,145000,1.15074578301508,1.15759546029494,1.14745793792075,1.15074578301508,5292220.13227242,0.0,1.0
1988-05-31,43.75,43.88,42.0,42.0,252300,1.19869352397405,1.20225535615957,1.15074578301508,1.15074578301508,9208463.03015395,0.0,1.0
1988-06-01,44.88,45.0,43.5,43.88,260500,1.22965406527897,1.2329419103733,1.19184384669419,1.20225535615957,9507747.2031515,0.0,1.0
1988-06-02,44.38,45.0,44.0,44.38,157400,1.21595471071927,1.2329419103733,1.2055432012539,1.21595471071927,5744796.1987564,0.0,1.0
1988-06-03,45.0,45.75,44.38,44.5,251900,1.2329419103733,1.25349094221286,1.21595471071927,1.2192425558136,9193863.80220292,0.0,1.0
1988-06-06,44.62,45.12,44.62,45.0,119700,1.22253040090793,1.23622975546763,1.22253040090793,1.2329419103733,4368818.96436556,0.0,1.0
1988-06-07,44.62,44.75,44.0,44.62,151600,1.22253040090793,1.22609223309345,1.2055432012539,1.22253040090793,5533107.39346549,0.0,1.0
1988-06-08,45.0,45.25,43.88,44.38,398300,1.2329419103733,1.23979158765316,1.20225535615957,1.21595471071927,14537181.2323042,0.0,1.0
1988-06-09,44.62,45.0,44.38,44.88,91500,1.22253040090793,1.2329419103733,1.21595471071927,1.22965406527897,3339573.39381328,0.0,1.0
1988-06-10,44.75,45.0,44.5,44.5,52100,1.22609223309345,1.2329419103733,1.2192425558136,1.2192425558136,1901549.4406303,0.0,1.0
1988-06-13,44.25,44.5,43.88,44.5,141300,1.21239287853375,1.2192425558136,1.20225535615957,1.2192425558136,5157177.27372476,0.0,1.0
1988-06-14,44.38,44.88,44.12,44.25,121200,1.21595471071927,1.22965406527897,1.20883104634823,1.21239287853375,4423566.06918218,0.0,1.0
1988-06-15,44.0,44.5,43.62,44.5,200600,1.2055432012539,1.2192425558136,1.19513169178852,1.2192425558136,7321512.81747477,0.0,1.0
1988-06-16,43.12,43.62,42.88,43.5,171200,1.18143233722882,1.19513169178852,1.17485664704016,1.19184384669419,6248469.56306921,0.0,1.0
1988-06-17,43.88,43.88,42.88,43.0,243600,1.20225535615957,1.20225535615957,1.17485664704016,1.17814449213449,8890929.82221763,0.0,1.0
1988-06-20,43.25,43.5,43.12,43.38,82200,1.18499416941434,1.19184384669419,1.18143233722882,1.18855600159986,3000141.34395029,0.0,1.0
1988-06-21,43.62,43.62,43.0,43.12,95900,1.19513169178852,1.19513169178852,1.17814449213449,1.18143233722882,3500164.90127534,0.0,1.0
1988-06-22,43.88,44.12,43.75,43.88,225700,1.20225535615957,1.20883104634823,1.19869352397405,1.20225535615957,8237614.37140607,0.0,1.0
1988-06-23,43.62,44.0,43.5,43.88,304900,1.19513169178852,1.2055432012539,1.19184384669419,1.20225535615957,11128261.5057232,0.0,1.0
1988-06-24,43.38,43.75,43.38,43.5,68200,1.18855600159986,1.19869352397405,1.18855600159986,1.19184384669419,2489168.36566193,0.0,1.0
1988-06-27,43.25,43.75,43.25,43.25,126900,1.18499416941434,1.19869352397405,1.18499416941434,1.18499416941434,4631605.06748531,0.0,1.0
1988-06-28,43.75,43.75,43.12,43.38,86100,1.19869352397405,1.19869352397405,1.18143233722882,1.18855600159986,3142483.81647347,0.0,1.0
1988-06-29,43.5,43.62,43.12,43.5,172400,1.19184384669419,1.19513169178852,1.18143233722882,1.19184384669419,6292267.24692252,0.0,1.0
1988-06-30,43.75,43.75,43.25,43.25,124100,1.19869352397405,1.19869352397405,1.18499416941434,1.18499416941434,4529410.47182761,0.0,1.0
1988-07-01,43.38,43.88,43.25,43.75,145800,1.18855600159986,1.20225535615957,1.18499416941434,1.19869352397405,5321418.58817462,0.0,1.0
1988-07-05,43.88,43.88,43.12,43.12,143800,1.20225535615957,1.20225535615957,1.18143233722882,1.18143233722882,5248422.44841911,0.0,1.0
1988-07-06,43.62,44.38,43.5,43.88,176300,1.19513169178852,1.21595471071927,1.19184384669419,1.20225535615957,6434609.7194457,0.0,1.0
1988-07-07,43.0,43.62,42.62,43.38,113200,1.17814449213449,1.19513169178852,1.16773298266912,1.18855600159986,4131581.51016025,0.0,1.0
1988-07-08,43.25,43.62,43.0,43.0,120600,1.18499416941434,1.19513169178852,1.17814449213449,1.17814449213449,4401667.22725554,0.0,1.0
1988-07-11,43.25,43.75,43.25,43.25,99600,1.18499416941434,1.19869352397405,1.18499416941434,1.18499416941434,3635207.75982298,0.0,1.0
1988-07-12,42.88,43.5,42.88,43.25,58800,1.17485664704016,1.19184384669419,1.17485664704016,1.18499416941434,2146086.50881116,0.0,1.0
1988-07-13,42.25,42.88,41.62,42.75,139600,1.15759546029494,1.17485664704016,1.14033427354971,1.17129481485464,5095130.55493258,0.0,1.0
1988-07-14,42.5,42.75,42.0,42.5,137300,1.16444513757479,1.17129481485464,1.15074578301508,1.16444513757479,5011184.99421379,0.0,1.0
1988-07-15,42.5,42.62,42.25,42.25,98300,1.16444513757479,1.16773298266912,1.15759546029494,1.15759546029494,3587760.2689819,0.0,1.0
1988-07-18,41.88,42.25,41.62,42.25,612900,1.14745793792075,1.15759546029494,1.14033427354971,1.15759546029494,22369667.0280674,0.0,1.0
1988-07-19,41.25,41.75,40.88,41.5,150800,1.14033427354971,1.15415650716849,1.13010582067181,1.1472453903591,5454979.42514383,0.37,1.0
1988-07-20,41.75,41.75,41.0,41.25,176000,1.15415650716849,1.15415650716849,1.13342315674032,1.14033427354971,6366554.23624216,0.0,1.0
1988-07-21,42.38,43.5,41.5,41.5,233700,1.17157252152816,1.20253432483424,1.1472453903591,1.1472453903591,8453771.16482835,0.0,1.0
1988-07-22,41.88,42.38,41.25,41.88,144200,1.15775028790938,1.17157252152816,1.14033427354971,1.15775028790938,5216233.64128474,0.0,1.0
1988-07-25,42.12,42.25,41.75,41.75,62100,1.16438496004639,1.16797874078728,1.15415650716849,1.15415650716849,2246380.78449226,0.0,1.0
1988-07-26,42.0,42.12,41.62,42.12,156500,1.16106762397789,1.16438496004639,1.15056272642761,1.16438496004639,5661168.96574938,0.0,1.0
1988-07-27,41.62,42.5,41.62,41.75,149800,1.15056272642761,1.17488985759667,1.15056272642761,1.15415650716849,5418805.82152882,0.0,1.0
1988-07-28,43.0,43.0,41.38,41.38,225700,1.18871209121545,1.18871209121545,1.14392805429059,1.14392805429059,8164382.33590827,0.0,1.0
1988-07-29,43.88,44.0,42.5,43.25,267100,1.21303922238451,1.21635655845302,1.17488985759667,1.19562320802485,9661969.52556978,0.0,1.0
1988-08-01,43.75,43.88,43.0,43.88,64300,1.20944544164363,1.21303922238451,1.18871209121545,1.21303922238451,2325962.71244528,0.0,1.0
1988-08-02,42.75,43.88,42.75,43.62,121800,1.18180097440606,1.21303922238451,1.18180097440606,1.20585166090275,4405944.92030849,0.0,1.0
1988-08-03,43.25,43.38,42.62,42.75,159100,1.19562320802485,1.19921698876573,1.17820719366518,1.18180097440606,5755220.33514842,0.0,1.0
1988-08-04,43.38,43.75,43.25,43.62,149900,1.19921698876573,1.20944544164363,1.19562320802485,1.20585166090275,5422423.18189032,0.0,1.0
1988-08-05,43.38,43.62,43.0,43.12,44100,1.19921698876573,1.20585166090275,1.18871209121545,1.19202942728396,1595255.91942204,0.0,1.0
1988-08-08,43.0,43.38,43.0,43.12,115400,1.18871209121545,1.19921698876573,1.18871209121545,1.19202942728396,4174433.85717242,0.0,1.0
1988-08-09,42.75,43.12,42.38,43.12,109900,1.18180097440606,1.19202942728396,1.17157252152816,1.19202942728396,3975479.03728984,0.0,1.0
1988-08-10,42.25,42.88,42.12,42.88,107300,1.16797874078728,1.18539475514695,1.16438496004639,1.18539475514695,3881427.6678908,0.0,1.0
1988-08-11,41.88,42.0,41.38,42.0,86000,1.15775028790938,1.16106762397789,1.14392805429059,1.16106762397789,3110929.91089104,0.0,1.0
1988-08-12,42.25,42.62,41.88,42.0,66700,1.16797874078728,1.17820719366518,1.15775028790938,1.16106762397789,2412779.36112131,0.0,1.0
1988-08-15,41.88,42.12,41.75,42.0,45300,1.15775028790938,1.16438496004639,1.15415650716849,1.16106762397789,1638664.24376005,0.0,1.0
1988-08-16,42.62,43.38,41.5,41.62,148100,1.17820719366518,1.19921698876573,1.1472453903591,1.15056272642761,5357310.69538329,0.0,1.0
1988-08-17,43.0,43.0,42.12,42.62,112300,1.18871209121545,1.18871209121545,1.16438496004639,1.17820719366518,4062295.68596588,0.0,1.0
1988-08-18,43.12,43.5,42.75,43.0,245600,1.19202942728396,1.20253432483424,1.18180097440606,1.18871209121545,8884237.047847,0.0,1.0
1988-08-19,42.25,43.12,42.25,43.12,179600,1.16797874078728,1.19202942728396,1.16797874078728,1.19202942728396,6496779.20925617,0.0,1.0
1988-08-22,41.25,42.25,41.12,42.25,126900,1.14033427354971,1.16797874078728,1.13674049280882,1.16797874078728,4590430.29874504,0.0,1.0
1988-08-23,41.5,41.88,41.0,41.25,221500,1.1472453903591,1.15775028790938,1.13342315674032,1.14033427354971,8012453.2007252,0.0,1.0
1988-08-24,41.75,42.12,41.5,41.5,162800,1.15415650716849,1.16438496004639,1.1472453903591,1.1472453903591,5889062.66852399,0.0,1.0
1988-08-25,41.62,41.75,41.38,41.62,132900,1.15056272642761,1.15415650716849,1.14392805429059,1.15056272642761,4807471.92043511,0.0,1.0
1988-08-26,41.88,42.25,41.62,41.62,144100,1.15775028790938,1.16797874078728,1.15056272642761,1.15056272642761,5212616.28092324,0.0,1.0
1988-08-29,42.88,43.0,42.0,42.0,176400,1.18539475514695,1.18871209121545,1.16106762397789,1.16106762397789,6381023.67768812,0.0,1.0
1988-08-30,42.88,43.12,42.62,42.88,113400,1.18539475514695,1.19202942728396,1.17820719366518,1.18539475514695,4102086.64994236,0.0,1.0
1988-08-31,42.5,43.0,42.5,43.0,106400,1.17488985759667,1.18871209121545,1.17488985759667,1.18871209121545,3848871.42463729,0.0,1.0
1988-09-01,41.88,42.25,41.75,42.25,115100,1.15775028790938,1.16797874078728,1.15415650716849,1.16797874078728,4163581.77608789,0.0,1.0
1988-09-02,42.75,42.75,42.12,42.38,91200,1.18180097440606,1.18180097440606,1.16438496004639,1.17157252152816,3299032.64968911,0.0,1.0
1988-09-06,43.75,44.0,42.75,42.75,179300,1.20944544164363,1.21635655845302,1.18180097440606,1.18180097440606,6485927.12817168,0.0,1.0
1988-09-07,44.38,44.75,44.12,44.25,126800,1.2268614560033,1.2370899088812,1.21967389452153,1.22326767526241,4586812.93838354,0.0,1.0
1988-09-08,44.25,44.38,43.75,44.25,80200,1.22326767526241,1.2268614560033,1.20944544164363,1.22326767526241,2901123.00992399,0.0,1.0
1988-09-09,43.5,44.0,43.38,44.0,121500,1.20253432483424,1.21635655845302,1.19921698876573,1.21635655845302,4395092.83922397,0.0,1.0
1988-09-12,44.75,45.0,43.62,44.0,595000,1.2370899088812,1.24400102569059,1.20585166090275,1.21635655845302,21523294.1509322,0.0,1.0
1988-09-13,45.12,46.25,44.38,44.5,818600,1.2473183617591,1.27855660973755,1.2268614560033,1.23017879207181,29611711.9192489,0.0,1.0
1988-09-14,45.38,46.25,45.25,46.0,528200,1.25450592324087,1.27855660973755,1.25091214249998,1.27164549292816,19106897.4294494,0.0,1.0
1988-09-15,44.75,45.62,44.75,45.62,195500,1.2370899088812,1.26114059537788,1.2370899088812,1.26114059537788,7071939.50673487,0.0,1.0
1988-09-16,44.12,44.25,43.75,44.0,301400,1.21967389452153,1.22326767526241,1.20944544164363,1.21635655845302,10902724.1295647,0.0,1.0
1988-09-19,42.88,43.62,42.88,43.62,168300,1.18539475514695,1.20585166090275,1.18539475514695,1.20585166090275,6088017.48840652,0.0,1.0
1988-09-20,43.25,43.38,43.0,43.25,181200,1.19562320802485,1.19921698876573,1.18871209121545,1.19562320802485,6554656.97504018,0.0,1.0
1988-09-21,44.0,44.12,43.38,43.38,150000,1.21635655845302,1.21967389452153,1.19921698876573,1.19921698876573,5426040.54225183,0.0,1.0
1988-09-22,43.5,44.62,43.25,44.25,170300,1.20253432483424,1.23349612814032,1.19562320802485,1.22326767526241,6160364.69563656,0.0,1.0
1988-09-23,44.0,44.25,43.5,43.62,113400,1.21635655845302,1.22326767526241,1.20253432483424,1.20585166090275,4102086.64994239,0.0,1.0
1988-09-26,44.0,44.12,43.88,44.0,51400,1.21635655845302,1.21967389452153,1.21303922238451,1.21635655845302,1859323.22581163,0.0,1.0
1988-09-27,44.12,44.25,43.75,43.75,81800,1.21967389452153,1.22326767526241,1.20944544164363,1.20944544164363,2959000.775708,0.0,1.0
1988-09-28,44.0,44.25,43.88,43.88,59100,1.21635655845302,1.22326767526241,1.21303922238451,1.21303922238451,2137859.97364722,0.0,1.0
1988-09-29,45.0,45.0,44.12,44.25,337600,1.24400102569059,1.24400102569059,1.21967389452153,1.22326767526241,12212208.5804281,0.0,1.0
1988-09-30,44.88,45.38,44.62,44.75,169500,1.24068368962208,1.25450592324087,1.23349612814032,1.2370899088812,6131425.81274457,0.0,1.0
1988-10-03,44.5,44.62,44.12,44.62,179400,1.23017879207181,1.23349612814032,1.21967389452153,1.23349612814032,6489544.48853317,0.0,1.0
1988-10-04,45.38,45.38,44.75,44.75,254800,1.25450592324087,1.25450592324087,1.2370899088812,1.2370899088812,9217034.20110508,0.0,1.0
1988-10-05,46.75,46.88,45.12,45.12,656800,1.29237884335634,1.29597262409722,1.2473183617591,1.2473183617591,23758822.8543399,0.0,1.0
1988-10-06,46.25,47.12,46.12,46.5,277700,1.27855660973755,1.30260729623424,1.27496282899667,1.28546772654694,10045409.7238889,0.0,1.0
1988-10-07,48.0,48.38,46.5,46.5,484800,1.3269344274033,1.33743932495357,1.28546772654694,1.28546772654694,17536963.0325579,0.0,1.0
1988-10-10,47.25,48.0,47.12,48.0,160000,1.30620107697512,1.3269344274033,1.30260729623424,1.3269344274033,5787776.57840195,0.0,1.0
1988-10-11,46.62,47.0,46.25,47.0,251000,1.28878506261545,1.29928996016573,1.27855660973755,1.29928996016573,9079574.50736807,0.0,1.0
1988-10-12,45.12,46.25,45.0,46.0,320000,1.2473183617591,1.27855660973755,1.24400102569059,1.27164549292816,11575553.1568039,0.0,1.0
1988-10-13,45.25,45.75,44.75,44.75,353000,1.25091214249998,1.26473437611877,1.2370899088812,1.2370899088812,12769282.0760993,0.0,1.0
1988-10-14,45.38,46.25,45.38,45.5,223200,1.25450592324087,1.27855660973755,1.25450592324087,1.25782325930938,8073948.3268707,0.0,1.0
1988-10-17,45.5,45.75,45.12,45.5,566400,1.25782325930938,1.26473437611877,1.2473183617591,1.25782325930938,20488729.0875428,0.0,1.0
1988-10-18,47.12,47.12,45.88,45.88,392100,1.31283574911214,1.31283574911214,1.27828743992498,1.27828743992498,14073163.3888664,0.37,1.0
1988-10-19,46.75,48.0,46.0,47.12,296400,1.30252697943532,1.33735390401916,1.28163082468502,1.31283574911214,10638320.9091049,0.0,1.0
1988-10-20,49.0,49.5,47.0,47.0,455800,1.36521544368622,1.37914621351975,1.30949236435209,1.30949236435209,16359469.1982794,0.0,1.0
1988-10-21,48.75,48.88,47.88,48.88,463200,1.35825005876945,1.36187205892617,1.33401051925911,1.36187205892617,16625068.3032975,0.0,1.0
1988-10-24,48.12,48.75,47.88,48.75,265300,1.3406972887792,1.35825005876945,1.33401051925911,1.35825005876945,9522086.83260974,0.0,1.0
1988-10-25,47.88,48.25,47.62,47.88,159200,1.33401051925911,1.34431928893592,1.32676651894567,1.33401051925911,5713969.93498479,0.0,1.0
1988-10-26,47.0,48.0,47.0,47.88,166700,1.30949236435209,1.33735390401916,1.30949236435209,1.33401051925911,5983158.21709777,0.0,1.0
1988-10-27,46.38,46.5,45.5,46.0,274900,1.29221820975851,1.29556159451856,1.26770005485149,1.28163082468502,9866647.83371432,0.0,1.0
1988-10-28,46.0,46.75,45.88,46.5,93600,1.28163082468502,1.30252697943532,1.27828743992498,1.29556159451856,3359469.76076997,0.0,1.0
1988-10-31,46.0,46.38,45.5,45.75,206400,1.28163082468502,1.29221820975851,1.26770005485149,1.27466543976826,7408061.52374916,0.0,1.0
1988-11-01,45.75,46.38,45.62,46.25,130200,1.27466543976826,1.29221820975851,1.27104343961154,1.28859620960179,4673108.57748128,0.0,1.0
1988-11-02,46.0,46.25,45.62,45.62,248500,1.28163082468502,1.28859620960179,1.27104343961154,1.27104343961154,8919105.08067667,0.0,1.0
1988-11-03,46.5,46.88,46.0,46.0,178900,1.29556159451856,1.30614897959204,1.28163082468502,1.28163082468502,6421037.8226682,0.0,1.0
1988-11-04,46.0,46.88,46.0,46.12,182600,1.28163082468502,1.30614897959204,1.28163082468502,1.28497420944507,6553837.37517731,0.0,1.0
1988-11-07,44.75,45.88,44.75,45.62,145000,1.24680390010119,1.27828743992498,1.24680390010119,1.27104343961154,5204306.78751757,0.0,1.0
1988-11-08,45.75,46.0,45.25,45.38,201600,1.27466543976826,1.28163082468502,1.26073466993472,1.26435667009144,7235781.02319682,0.0,1.0
1988-11-09,46.0,46.38,45.75,46.0,140700,1.28163082468502,1.29221820975851,1.27466543976826,1.28163082468502,5049972.17243947,0.0,1.0
1988-11-10,45.62,46.12,45.25,46.0,176600,1.27104343961154,1.28497420944507,1.26073466993472,1.28163082468502,6338486.7494869,0.0,1.0
1988-11-11,44.5,45.38,44.5,45.25,150500,1.23983851518443,1.26435667009144,1.23983851518443,1.26073466993472,5401711.52773372,0.0,1.0
1988-11-14,43.75,44.75,43.38,44.75,277500,1.21894236043413,1.24680390010119,1.20863359075731,1.24680390010119,9959966.43818013,0.0,1.0
1988-11-15,44.0,44.25,43.75,43.88,99800,1.22590774535089,1.23287313026766,1.21894236043413,1.22256436059084,3581998.74065003,0.0,1.0
1988-11-16,42.25,44.12,42.25,44.0,147800,1.17715005093353,1.22925113011094,1.17715005093353,1.22590774535089,5304803.74617306,0.0,1.0
1988-11-17,42.5,43.0,42.5,42.75,138200,1.18411543585029,1.19804620568383,1.18411543585029,1.19108082076706,4960242.74506848,0.0,1.0
1988-11-18,43.12,43.12,42.62,42.62,171800,1.20138959044387,1.20138959044387,1.18745882061034,1.18745882061034,6166206.24893462,0.0,1.0
1988-11-21,42.75,43.12,42.5,43.0,112300,1.19108082076706,1.20138959044387,1.18411543585029,1.19804620568383,4030645.87750498,0.0,1.0
1988-11-22,43.25,43.38,42.5,42.75,166700,1.20501159060059,1.20863359075731,1.18411543585029,1.19108082076706,5983158.21709779,0.0,1.0
1988-11-23,43.12,43.62,42.75,43.0,115800,1.20138959044387,1.21532036027741,1.19108082076706,1.19804620568383,4156267.07582439,0.0,1.0
1988-11-25,42.75,43.12,42.62,43.0,47200,1.19108082076706,1.20138959044387,1.18745882061034,1.19804620568383,1694091.58876434,0.0,1.0
1988-11-28,43.25,43.5,42.62,42.62,77100,1.20501159060059,1.21197697551736,1.18745882061034,1.18745882061034,2767255.54012141,0.0,1.0
1988-11-29,43.25,43.38,42.75,43.0,123900,1.20501159060059,1.20863359075731,1.19108082076706,1.19804620568383,4446990.4205064,0.0,1.0
1988-11-30,43.88,44.25,43.0,43.5,237200,1.22256436059084,1.23287313026766,1.19804620568383,1.21197697551736,8513528.06895979,0.0,1.0
1988-12-01,44.25,44.5,43.88,44.12,136400,1.23287313026766,1.23983851518443,1.22256436059084,1.22925113011094,4895637.55736134,0.0,1.0
1988-12-02,44.25,44.38,43.88,44.0,121400,1.23287313026766,1.23649513042438,1.22256436059084,1.22590774535089,4357260.99313539,0.0,1.0
1988-12-05,45.5,45.5,44.25,44.5,217400,1.26770005485149,1.26770005485149,1.23287313026766,1.23983851518443,7802871.00418151,0.0,1.0
1988-12-06,45.75,45.88,45.38,45.38,163200,1.27466543976826,1.27828743992498,1.26435667009144,1.26435667009144,5857537.01877837,0.0,1.0
1988-12-07,45.75,45.88,45.25,45.62,109200,1.27466543976826,1.27828743992498,1.26073466993472,1.27104343961154,3919381.38756494,0.0,1.0
1988-12-08,45.5,45.62,45.25,45.38,81700,1.26770005485149,1.27104343961154,1.26073466993472,1.26435667009144,2932357.68648404,0.0,1.0
1988-12-09,45.5,46.12,45.25,45.25,70100,1.26770005485149,1.28497420944507,1.26073466993472,1.26073466993472,2516013.14348263,0.0,1.0
1988-12-12,46.0,46.62,45.38,45.38,147700,1.28163082468502,1.2989049792786,1.26435667009144,1.26435667009144,5301214.56907825,0.0,1.0
1988-12-13,46.38,46.38,45.62,45.88,84800,1.29221820975851,1.29221820975851,1.27104343961154,1.27828743992498,3043622.17642406,0.0,1.0
1988-12-14,45.62,46.0,45.62,46.0,65000,1.27104343961154,1.28163082468502,1.27104343961154,1.28163082468502,2332965.1116458,0.0,1.0
1988-12-15,45.5,45.88,45.12,45.62,71800,1.26770005485149,1.27828743992498,1.25711266977801,1.27104343961154,2577029.1540949,0.0,1.0
1988-12-16,45.75,46.12,45.5,45.75,168900,1.27466543976826,1.28497420944507,1.26770005485149,1.27466543976826,6062120.11318424,0.0,1.0
1988-12-19,46.38,46.38,45.62,45.75,80400,1.29221820975851,1.29221820975851,1.27104343961154,1.27466543976826,2885698.38425111,0.0,1.0
1988-12-20,45.75,46.75,45.75,46.75,132900,1.27466543976826,1.30252697943532,1.27466543976826,1.30252697943532,4770016.35904195,0.0,1.0
1988-12-21,45.38,45.75,45.25,45.62,124500,1.26435667009144,1.27466543976826,1.26073466993472,1.27104343961154,4468525.48307544,0.0,1.0
1988-12-22,45.25,45.5,45.12,45.5,94300,1.26073466993472,1.26770005485149,1.25711266977801,1.26770005485149,3384594.00043385,0.0,1.0
1988-12-23,45.62,45.62,45.12,45.38,83900,1.27104343961154,1.27104343961154,1.25711266977801,1.26435667009144,3011319.5825705,0.0,1.0
1988-12-27,45.62,46.12,45.62,46.0,82200,1.27104343961154,1.28497420944507,1.27104343961154,1.28163082468502,2950303.57195823,0.0,1.0
1988-12-28,46.0,46.38,45.75,45.75,126700,1.28163082468502,1.29221820975851,1.27466543976826,1.27466543976826,4547487.37916191,0.0,1.0
1988-12-29,46.38,46.62,45.75,45.75,106500,1.29221820975851,1.2989049792786,1.27466543976826,1.27466543976826,3822473.60600427,0.0,1.0
1988-12-30,47.0,47.0,45.88,46.38,145500,1.30949236435209,1.30949236435209,1.27828743992498,1.29221820975851,5222252.67299176,0.0,1.0
1989-01-03,45.25,46.88,44.5,46.88,508900,1.26073466993472,1.30614897959204,1.23983851518443,1.30614897959204,18265322.2356393,0.0,1.0
1989-01-04,46.12,46.12,45.0,45.38,187400,1.28497420944507,1.28497420944507,1.25376928501796,1.26435667009144,6726117.8757296,0.0,1.0
1989-01-05,45.62,46.12,45.5,46.0,93400,1.27104343961154,1.28497420944507,1.26770005485149,1.28163082468502,3352291.40658027,0.0,1.0
1989-01-06,45.0,45.88,45.0,45.75,70800,1.25376928501796,1.27828743992498,1.25376928501796,1.27466543976826,2541137.3831465,0.0,1.0
1989-01-09,44.88,44.88,44.25,44.62,370200,1.25042590025791,1.25042590025791,1.23287313026766,1.24318189994447,13287133.6050966,0.0,1.0
1989-01-10,44.88,45.25,44.5,45.12,192300,1.25042590025791,1.26073466993472,1.23983851518443,1.25711266977801,6901987.55337674,0.0,1.0
1989-01-11,45.0,45.12,44.62,44.88,123700,1.25376928501796,1.25711266977801,1.24318189994447,1.25042590025791,4439812.0663167,0.0,1.0
1989-01-12,45.5,45.62,44.62,45.12,241200,1.26770005485149,1.27104343961154,1.24318189994447,1.25711266977801,8657095.15275336,0.0,1.0
1989-01-13,45.5,46.0,45.25,45.25,124500,1.26770005485149,1.28163082468502,1.26073466993472,1.26073466993472,4468525.48307543,0.0,1.0
1989-01-16,46.38,46.5,45.5,45.5,187500,1.29221820975851,1.29556159451856,1.26770005485149,1.26770005485149,6729707.05282443,0.0,1.0
1989-01-17,45.88,46.25,45.75,46.0,220700,1.27828743992498,1.28859620960179,1.27466543976826,1.28163082468502,7921313.84831119,0.0,1.0
1989-01-18,46.75,46.75,45.62,46.0,643600,1.30252697943532,1.30252697943532,1.27104343961154,1.28163082468502,23099943.7823884,0.0,1.0
1989-01-19,46.12,46.38,46.0,46.38,128400,1.29528297912189,1.3025850947891,1.29191277189087,1.3025850947891,4571825.69017819,0.37,1.0
1989-01-20,45.62,46.12,45.5,46.0,76700,1.28124044899264,1.29528297912189,1.27787024176162,1.29191277189087,2730989.33361891,0.0,1.0
1989-01-23,45.38,45.88,45.12,45.62,65400,1.2745000345306,1.28854256465985,1.26719791886339,1.28124044899264,2328640.18798796,0.0,1.0
1989-01-24,46.12,46.25,45.25,45.25,104900,1.29528297912189,1.29893403695549,1.27084897669699,1.27084897669699,3735081.89174215,0.0,1.0
1989-01-25,45.12,45.88,45.0,45.88,141800,1.26719791886339,1.28854256465985,1.26382771163237,1.28854256465985,5048947.68588216,0.0,1.0
1989-01-26,45.88,46.12,45.0,45.25,178900,1.28854256465985,1.29528297912189,1.26382771163237,1.27084897669699,6369934.70383862,0.0,1.0
1989-01-27,46.25,46.62,45.75,46.12,419300,1.29893403695549,1.30932550925113,1.28489150682624,1.29528297912189,14929645.7312439,0.0,1.0
1989-01-30,46.12,46.12,45.75,46.0,89900,1.29528297912189,1.29528297912189,1.28489150682624,1.29191277189087,3200990.10550638,0.0,1.0
1989-01-31,46.75,46.88,45.62,46.38,209200,1.31297656708474,1.31662762491834,1.28124044899264,1.3025850947891,7448800.11203489,0.0,1.0
1989-02-01,46.62,46.88,46.12,46.38,428300,1.30932550925113,1.31662762491834,1.29528297912189,1.3025850947891,15250100.8029855,0.0,1.0
1989-02-02,46.75,46.88,46.38,46.88,117200,1.31297656708474,1.31662762491834,1.3025850947891,1.31662762491834,4173037.15645549,0.0,1.0
1989-02-03,46.62,46.88,46.5,46.5,61600,1.30932550925113,1.31662762491834,1.30595530202011,1.30595530202011,2193336.93547491,0.0,1.0
1989-02-06,47.12,47.38,46.5,46.75,333800,1.32336803938038,1.33067015504759,1.30595530202011,1.31297656708474,11885322.5497001,0.0,1.0
1989-02-07,47.38,47.38,47.0,47.0,243600,1.33067015504759,1.33067015504759,1.31999783214936,1.31999783214936,8673650.60846895,0.0,1.0
1989-02-08,47.0,47.38,46.88,47.38,114200,1.31999783214936,1.33067015504759,1.31662762491834,1.33067015504759,4066218.79920835,0.0,1.0
1989-02-09,46.62,47.25,46.62,46.75,337800,1.30932550925113,1.32701909721399,1.30932550925113,1.31297656708474,12027747.0260296,0.0,1.0
1989-02-10,45.5,46.5,45.25,46.0,115700,1.27787024176162,1.30595530202011,1.27084897669699,1.29191277189087,4119627.97783191,0.0,1.0
1989-02-13,45.38,45.5,45.12,45.25,136000,1.2745000345306,1.27787024176162,1.26719791886339,1.27084897669699,4842432.19520432,0.0,1.0
1989-02-14,45.5,46.12,45.38,45.5,206200,1.27787024176162,1.29528297912189,1.2745000345306,1.27787024176162,7341981.75478773,0.0,1.0
1989-02-15,45.5,45.75,45.38,45.38,101500,1.27787024176162,1.28489150682624,1.2745000345306,1.2745000345306,3614021.08686205,0.0,1.0
1989-02-16,45.75,46.12,45.5,45.5,320700,1.28489150682624,1.29528297912189,1.27787024176162,1.27787024176162,11418882.3897208,0.0,1.0
1989-02-17,46.38,46.38,45.75,45.75,190400,1.3025850947891,1.3025850947891,1.28489150682624,1.28489150682624,6779405.07328604,0.0,1.0
1989-02-21,45.88,46.38,45.75,46.38,95700,1.28854256465985,1.3025850947891,1.28489150682624,1.3025850947891,3407505.59618422,0.0,1.0
1989-02-22,45.12,46.0,45.0,45.75,206000,1.26719791886339,1.29191277189087,1.26382771163237,1.28489150682624,7334860.53097126,0.0,1.0
1989-02-23,45.75,45.75,45.0,45.12,91000,1.28489150682624,1.28489150682624,1.26382771163237,1.26719791886339,3240156.83649702,0.0,1.0
1989-02-24,44.75,45.88,44.75,45.5,152700,1.25680644656774,1.28854256465985,1.25680644656774,1.27787024176162,5437054.38388018,0.0,1.0
1989-02-27,44.5,44.62,44.12,44.5,100900,1.24978518150312,1.25315538873414,1.23911285860489,1.24978518150312,3592657.41541263,0.0,1.0
1989-02-28,44.5,44.75,44.38,44.62,230100,1.24978518150312,1.25680644656774,1.2464149742721,1.25315538873414,8192968.00085674,0.0,1.0
1989-03-01,44.25,45.12,44.25,44.5,243100,1.2427639164385,1.26719791886339,1.2427639164385,1.24978518150312,8655847.54892772,0.0,1.0
1989-03-02,44.88,45.0,44.25,44.38,108600,1.26045750440135,1.26382771163237,1.2427639164385,1.2464149742721,3866824.53234699,0.0,1.0
1989-03-03,44.38,45.0,44.38,44.88,55000,1.2464149742721,1.26382771163237,1.2464149742721,1.26045750440135,1958336.54953116,0.0,1.0
1989-03-06,45.75,45.88,44.62,44.62,129000,1.28489150682624,1.28854256465985,1.25315538873414,1.25315538873414,4593189.36162764,0.0,1.0
1989-03-07,45.25,45.75,45.25,45.5,101300,1.27084897669699,1.28489150682624,1.27084897669699,1.27787024176162,3606899.86304559,0.0,1.0
1989-03-08,45.88,46.38,45.12,45.25,152200,1.28854256465985,1.3025850947891,1.26719791886339,1.27084897669699,5419251.32433895,0.0,1.0
1989-03-09,46.12,46.25,45.62,45.62,66800,1.29528297912189,1.29893403695549,1.28124044899264,1.28124044899264,2378488.7547033,0.0,1.0
1989-03-10,46.12,46.25,45.62,45.88,300100,1.29528297912189,1.29893403695549,1.28124044899264,1.28854256465985,10685396.3366236,0.0,1.0
1989-03-13,46.5,46.75,46.12,46.12,87700,1.30595530202011,1.31297656708474,1.29528297912189,1.29528297912189,3122656.64352516,0.0,1.0
1989-03-14,46.38,46.62,46.25,46.5,133400,1.3025850947891,1.30932550925113,1.29893403695549,1.30595530202011,4749856.28559011,0.0,1.0
1989-03-15,46.25,46.5,46.12,46.38,166100,1.29893403695549,1.30595530202011,1.29528297912189,1.3025850947891,5914176.37958411,0.0,1.0
1989-03-16,47.0,47.0,46.25,46.25,279000,1.31999783214936,1.31999783214936,1.29893403695549,1.29893403695549,9934107.22398538,0.0,1.0
1989-03-17,46.5,46.62,46.12,46.5,299100,1.30595530202011,1.30932550925113,1.29528297912189,1.30595530202011,10649790.2175413,0.0,1.0
1989-03-20,46.25,46.38,46.0,46.38,207600,1.29893403695549,1.3025850947891,1.29191277189087,1.3025850947891,7391830.32150309,0.0,1.0
1989-03-21,46.75,46.75,46.25,46.38,195900,1.31297656708474,1.31297656708474,1.29893403695549,1.3025850947891,6975238.72823918,0.0,1.0
1989-03-22,46.5,46.62,46.38,46.5,182500,1.30595530202011,1.30932550925113,1.3025850947891,1.30595530202011,6498116.73253525,0.0,1.0
1989-03-23,46.25,46.75,46.0,46.38,115300,1.29893403695549,1.31297656708474,1.29191277189087,1.3025850947891,4105385.53019897,0.0,1.0
1989-03-27,46.62,46.88,46.25,46.38,146900,1.30932550925113,1.31662762491834,1.29893403695549,1.3025850947891,5230538.89320234,0.0,1.0
1989-03-28,46.5,46.75,46.38,46.5,142700,1.30595530202011,1.31297656708474,1.3025850947891,1.30595530202011,5080993.19305633,0.0,1.0
1989-03-29,46.5,46.75,46.38,46.38,221700,1.30595530202011,1.31297656708474,1.3025850947891,1.3025850947891,7893876.60056474,0.0,1.0
1989-03-30,47.62,48.12,46.75,46.75,434200,1.33741056950963,1.35145309963888,1.31297656708474,1.31297656708474,15460176.9055715,0.0,1.0
1989-03-31,47.88,48.12,47.62,48.0,413900,1.34471268517684,1.35145309963888,1.33741056950963,1.34808289240786,14737372.6881991,0.0,1.0
1989-04-03,47.88,48.0,47.5,47.88,217200,1.34471268517684,1.34808289240786,1.33404036227861,1.34471268517684,7733649.06469398,0.0,1.0
1989-04-04,47.88,48.38,47.62,47.62,348400,1.34471268517684,1.35875521530609,1.33741056950963,1.33741056950963,12405171.8883029,0.0,1.0
1989-04-05,48.12,48.25,47.88,47.88,225800,1.35145309963888,1.35510415747248,1.34471268517684,1.34471268517684,8039861.68880248,0.0,1.0
1989-04-06,47.25,47.75,47.25,47.62,74000,1.32701909721399,1.34106162734324,1.32701909721399,1.33741056950963,2634852.81209647,0.0,1.0
1989-04-07,47.25,47.25,46.62,46.88,181400,1.32701909721399,1.32701909721399,1.30932550925113,1.31662762491834,6458950.00154459,0.0,1.0
1989-04-10,48.12,48.12,46.88,47.0,254000,1.35145309963888,1.35145309963888,1.31662762491834,1.31999783214936,9043954.24692574,0.0,1.0
1989-04-11,49.12,49.38,48.12,48.25,423800,1.37953815989738,1.38684027556459,1.35145309963888,1.35510415747248,15089873.2671146,0.0,1.0
1989-04-12,48.38,49.5,48.38,49.12,221700,1.35875521530609,1.39021048279561,1.35875521530609,1.37953815989738,7893876.6005647,0.0,1.0
1989-04-13,47.62,48.62,47.25,48.38,127400,1.33741056950963,1.36549562976813,1.32701909721399,1.35875521530609,4536219.57109583,0.0,1.0
1989-04-14,48.5,48.5,47.88,48.38,159100,1.36212542253711,1.36212542253711,1.34471268517684,1.35875521530609,5664933.54600742,0.0,1.0
1989-04-17,48.88,49.12,48.38,48.38,163500,1.37279774543534,1.37953815989738,1.35875521530609,1.35875521530609,5821600.4699699,0.0,1.0
1989-04-18,49.25,49.75,49.0,49.5,750500,1.38318921773098,1.39723174786023,1.37616795266636,1.39021048279561,26722392.3713298,0.0,1.0
1989-04-19,48.5,49.0,48.5,48.75,159900,1.37251689483275,1.38666655354237,1.37251689483275,1.37959172418756,5650312.96095267,0.37,1.0
1989-04-20,48.12,49.0,47.62,48.75,205000,1.36176315421344,1.38666655354237,1.34761349550383,1.37959172418756,7243990.97558036,0.0,1.0
1989-04-21,48.38,48.75,48.0,48.0,247400,1.36912097674244,1.37959172418756,1.35836723612314,1.35836723612314,8742260.32857844,0.0,1.0
1989-04-24,48.38,48.5,48.25,48.5,205100,1.36912097674244,1.37251689483275,1.36544206547794,1.37251689483275,7247524.62971479,0.0,1.0
1989-04-25,48.88,49.25,48.62,48.75,334400,1.38327063545206,1.39374138289718,1.37591281292306,1.37959172418756,11816539.425532,0.0,1.0
1989-04-26,48.88,49.0,48.62,48.75,170100,1.38327063545206,1.38666655354237,1.37591281292306,1.37959172418756,6010745.68266446,0.0,1.0
1989-04-27,49.62,50.0,48.75,48.88,265000,1.40421213034229,1.4149658709616,1.37959172418756,1.38327063545206,9364183.45623801,0.0,1.0
1989-04-28,49.62,50.38,49.62,49.75,262800,1.40421213034229,1.42571961158091,1.40421213034229,1.40789104160679,9286443.06528056,0.0,1.0
1989-05-01,49.12,49.25,48.75,49.25,239400,1.39006247163268,1.39374138289718,1.37959172418756,1.39374138289718,8459567.99782403,0.0,1.0
1989-05-02,48.75,49.38,48.62,49.12,137400,1.37959172418756,1.39742029416168,1.37591281292306,1.39006247163268,4855240.78070604,0.0,1.0
1989-05-03,49.62,49.88,48.88,48.88,278500,1.40421213034229,1.41156995287129,1.38327063545206,1.38327063545206,9841226.76438598,0.0,1.0
1989-05-04,49.88,50.0,49.38,49.38,184700,1.41156995287129,1.4149658709616,1.39742029416168,1.39742029416168,6526659.18629117,0.0,1.0
1989-05-05,49.75,50.75,49.75,49.88,383700,1.40789104160679,1.43619035902602,1.40789104160679,1.41156995287129,13558630.9138057,0.0,1.0
1989-05-08,49.38,49.75,49.0,49.75,222600,1.39742029416168,1.40789104160679,1.38666655354237,1.40789104160679,7865914.10323989,0.0,1.0
1989-05-09,49.12,49.5,49.0,49.25,240600,1.39006247163268,1.40081621225198,1.38666655354237,1.39374138289718,8501971.84743719,0.0,1.0
1989-05-10,49.12,49.25,48.75,49.12,166600,1.39006247163268,1.39374138289718,1.37959172418756,1.39006247163268,5887067.78795942,0.0,1.0
1989-05-11,49.5,49.62,49.0,49.0,197500,1.40081621225198,1.40421213034229,1.38666655354237,1.38666655354237,6978966.91549815,0.0,1.0
1989-05-12,50.62,50.75,50.12,50.25,792300,1.43251144776152,1.43619035902602,1.41836178905191,1.42204070031641,27997141.7070845,0.0,1.0
1989-05-15,51.25,51.25,50.75,50.88,388800,1.45034001773564,1.45034001773564,1.43619035902602,1.43986927029052,13738847.2746616,0.0,1.0
1989-05-16,50.88,51.25,50.88,51.12,357800,1.43986927029052,1.45034001773564,1.43986927029052,1.44666110647114,12643414.4929885,0.0,1.0
1989-05-17,51.62,51.88,50.88,51.12,184400,1.46081076518076,1.46816858770976,1.43986927029052,1.44666110647114,6516058.22388785,0.0,1.0
1989-05-18,51.5,51.75,51.38,51.75,174800,1.45741484709045,1.46448967644526,1.45401892900014,1.46448967644526,6176827.42698264,0.0,1.0
1989-05-19,52.38,52.5,51.62,51.62,321600,1.48231824641937,1.48571416450968,1.46081076518076,1.46081076518076,11364231.6963251,0.0,1.0
1989-05-22,52.12,52.75,52.0,52.75,274200,1.47496042389037,1.49278899386449,1.47156450580006,1.49278899386449,9689279.63660551,0.0,1.0
1989-05-23,50.62,52.0,50.5,51.62,234100,1.43251144776152,1.47156450580006,1.42911552967122,1.46081076518076,8272284.32869932,0.0,1.0
1989-05-24,51.25,51.25,50.62,50.62,190500,1.45034001773564,1.45034001773564,1.43251144776152,1.43251144776152,6731611.12608807,0.0,1.0
1989-05-25,51.12,51.62,50.88,51.0,100400,1.44666110647114,1.46081076518076,1.43986927029052,1.44326518838083,3547788.75096715,0.0,1.0
1989-05-26,51.5,52.0,51.38,51.38,138400,1.45741484709045,1.47156450580006,1.45401892900014,1.45401892900014,4890577.32205033,0.0,1.0
1989-05-30,50.62,51.62,50.5,51.62,228300,1.43251144776152,1.46081076518076,1.42911552967122,1.46081076518076,8067332.38890242,0.0,1.0
1989-05-31,50.62,50.88,50.0,50.62,125900,1.43251144776152,1.43986927029052,1.4149658709616,1.43251144776152,4448870.55524667,0.0,1.0
1989-06-01,50.25,50.88,50.25,50.88,151300,1.42204070031641,1.43986927029052,1.42204070031641,1.43986927029052,5346418.70539172,0.0,1.0
1989-06-02,51.75,51.75,50.62,50.75,186400,1.46448967644526,1.46448967644526,1.43251144776152,1.43619035902602,6586731.30657644,0.0,1.0
1989-06-05,50.62,52.12,50.5,51.75,151500,1.43251144776152,1.47496042389037,1.42911552967122,1.46448967644526,5353486.0136606,0.0,1.0
1989-06-06,51.62,52.12,50.88,51.25,245900,1.46081076518076,1.47496042389037,1.43986927029052,1.45034001773564,8689255.51656195,0.0,1.0
1989-06-07,51.5,51.88,51.38,51.5,121400,1.45741484709045,1.46816858770976,1.45401892900014,1.45741484709045,4289856.11919732,0.0,1.0
1989-06-08,51.5,51.5,51.25,51.5,139000,1.45741484709045,1.45741484709045,1.45034001773564,1.45741484709045,4911779.2468569,0.0,1.0
1989-06-09,51.12,51.5,50.75,51.12,158500,1.44666110647114,1.45741484709045,1.43619035902602,1.44666110647114,5600841.80307065,0.0,1.0
1989-06-12,51.75,51.75,50.5,50.75,304500,1.46448967644526,1.46448967644526,1.42911552967122,1.43619035902602,10759976.8393376,0.0,1.0
1989-06-13,50.5,51.25,50.25,51.0,324500,1.42911552967122,1.45034001773564,1.42204070031641,1.44326518838083,11466707.6662235,0.0,1.0
1989-06-14,49.62,50.88,49.62,50.75,244600,1.40421213034229,1.43986927029052,1.40421213034229,1.43619035902602,8643318.0128144,0.0,1.0
1989-06-15,49.88,49.88,49.62,49.75,148400,1.41156995287129,1.41156995287129,1.40421213034229,1.40789104160679,5243942.73549329,0.0,1.0
1989-06-16,49.88,49.88,49.38,49.38,194700,1.41156995287129,1.41156995287129,1.39742029416168,1.39742029416168,6880024.59973411,0.0,1.0
1989-06-19,50.88,51.0,49.62,49.88,132700,1.43986927029052,1.44326518838083,1.40421213034229,1.41156995287129,4689159.03638787,0.0,1.0
1989-06-20,51.12,51.25,50.88,51.0,261600,1.44666110647114,1.45034001773564,1.43986927029052,1.44326518838083,9244039.21566739,0.0,1.0
1989-06-21,51.25,51.62,51.12,51.5,235800,1.45034001773564,1.46081076518076,1.44666110647114,1.45741484709045,8332356.4489846,0.0,1.0
1989-06-22,51.12,51.25,50.75,51.25,177000,1.44666110647114,1.45034001773564,1.43619035902602,1.45034001773564,6254567.81794009,0.0,1.0
1989-06-23,52.25,52.25,51.0,51.0,199900,1.47863933515487,1.47863933515487,1.44326518838083,1.44326518838083,7063774.61472444,0.0,1.0
1989-06-26,52.62,53.25,52.0,52.25,334300,1.48911008259999,1.5069386525741,1.47156450580006,1.47863933515487,11813005.7713976,0.0,1.0
1989-06-27,53.25,53.5,52.88,53.12,169700,1.5069386525741,1.51401348192891,1.49646790512899,1.5032597413096,5996611.06612676,0.0,1.0
1989-06-28,53.0,53.5,52.75,53.5,220000,1.4998638232193,1.51401348192891,1.49278899386449,1.51401348192891,7774039.09574473,0.0,1.0
1989-06-29,52.0,52.38,51.5,52.25,230900,1.47156450580006,1.48231824641937,1.45741484709045,1.47863933515487,8159207.39639758,0.0,1.0
1989-06-30,51.62,51.88,50.5,51.88,180200,1.46081076518076,1.46816858770976,1.42911552967122,1.46816858770976,6367644.75024182,0.0,1.0
1989-07-03,51.38,51.62,51.0,51.38,230400,1.45401892900014,1.46081076518076,1.44326518838083,1.45401892900014,8141539.12572541,0.0,1.0
1989-07-05,51.38,51.5,51.12,51.25,130200,1.45401892900014,1.45741484709045,1.44666110647114,1.45034001773564,4600817.68302712,0.0,1.0
1989-07-06,52.0,52.0,51.38,51.38,113200,1.47156450580006,1.47156450580006,1.45401892900014,1.45401892900014,4000096.48017413,0.0,1.0
1989-07-07,52.12,52.25,51.5,52.0,201200,1.47496042389037,1.47863933515487,1.45741484709045,1.47156450580006,7109712.11847203,0.0,1.0
1989-07-10,52.5,52.75,52.12,52.25,139300,1.48571416450968,1.49278899386449,1.47496042389037,1.47863933515487,4922380.2092602,0.0,1.0
1989-07-11,52.5,53.0,52.38,53.0,228900,1.48571416450968,1.4998638232193,1.48231824641937,1.4998638232193,8088534.31370897,0.0,1.0
1989-07-12,52.88,52.88,52.25,52.5,88500,1.49646790512899,1.49646790512899,1.47863933515487,1.48571416450968,3127283.90897004,0.0,1.0
1989-07-13,53.0,53.0,52.5,52.62,221500,1.4998638232193,1.4998638232193,1.48571416450968,1.48911008259999,7827043.90776117,0.0,1.0
1989-07-14,53.75,53.88,53.12,53.25,284700,1.52108831128372,1.52476722254822,1.5032597413096,1.5069386525741,10060313.3207206,0.0,1.0
1989-07-17,54.38,54.5,53.75,54.0,127100,1.53891688125784,1.54231279934814,1.52108831128372,1.52816314063853,4491274.4048598,0.0,1.0
1989-07-18,54.5,54.5,54.0,54.25,135100,1.54231279934814,1.54231279934814,1.52816314063853,1.53523796999334,4773966.73561417,0.0,1.0
1989-07-19,53.38,54.62,53.12,54.38,206300,1.52108831128372,1.55642269693362,1.51367948848616,1.54958378358203,7239746.64607487,0.37,1.0
1989-07-20,55.25,55.5,53.75,54.0,410200,1.57437484448156,1.58149871255614,1.53163163603409,1.53875550410867,14395269.3854576,0.0,1.0
1989-07-21,55.75,55.75,55.12,55.12,304300,1.58862258063071,1.58862258063071,1.57067043308278,1.57067043308278,10678889.5026689,0.0,1.0
1989-07-24,54.38,55.75,54.38,55.75,222700,1.54958378358203,1.58862258063071,1.54958378358203,1.58862258063071,7815276.67513753,0.0,1.0
1989-07-25,55.5,56.12,54.88,54.88,272300,1.58149871255614,1.59916590538109,1.56383151973118,1.56383151973118,9555904.08010751,0.0,1.0
1989-07-26,57.75,58.0,55.5,56.0,387500,1.64561352522733,1.65273739330191,1.58149871255614,1.59574644870529,13598651.6013282,0.0,1.0
1989-07-27,59.0,59.0,57.75,57.75,459800,1.68123286560022,1.68123286560022,1.64561352522733,1.64561352522733,16135896.7904276,0.0,1.0
1989-07-28,58.5,59.25,58.38,59.12,389000,1.66698512945106,1.68835673367479,1.66356567277526,1.68465232227601,13651291.5430108,0.0,1.0
1989-07-31,58.38,58.62,58.0,58.62,117900,1.66356567277526,1.67040458612686,1.65273739330191,1.67040458612686,4137499.41624929,0.0,1.0
1989-08-01,57.88,58.5,57.62,58.25,220500,1.64931793662611,1.66698512945106,1.64190911382855,1.65986126137648,7738071.42733644,0.0,1.0
1989-08-02,57.88,58.38,57.62,57.75,284500,1.64931793662611,1.66356567277526,1.64190911382855,1.64561352522733,9984042.27245904,0.0,1.0
1989-08-03,57.75,58.12,57.62,57.62,132500,1.64561352522733,1.6561568499777,1.64190911382855,1.64190911382855,4649861.51529287,0.0,1.0
1989-08-04,57.0,57.62,56.62,57.5,225700,1.6242419210036,1.64190911382855,1.61341364153024,1.63848965715275,7920556.55850265,0.0,1.0
1989-08-07,57.0,57.25,56.88,57.0,292800,1.6242419210036,1.63136578907818,1.6208224643278,1.6242419210036,10275316.6164359,0.0,1.0
1989-08-08,57.12,57.38,56.88,57.38,130900,1.6276613776794,1.63507020047696,1.6208224643278,1.63507020047696,4593712.2441648,0.0,1.0
1989-08-09,56.75,57.75,56.75,57.0,110300,1.61711805292902,1.64561352522733,1.61711805292902,1.6242419210036,3870790.37839098,0.0,1.0
1989-08-10,58.0,58.0,56.75,56.75,330800,1.65273739330191,1.65273739330191,1.61711805292902,1.61711805292902,11608861.8057274,0.0,1.0
1989-08-11,57.88,59.12,57.5,58.75,278700,1.64931793662611,1.68465232227601,1.63848965715275,1.67410899752564,9780501.16461981,0.0,1.0
1989-08-14,58.0,58.38,57.62,57.75,124700,1.65273739330191,1.66356567277526,1.64190911382855,1.64561352522733,4376133.81854355,0.0,1.0
1989-08-15,57.88,58.25,57.75,57.75,124800,1.64931793662611,1.65986126137648,1.64561352522733,1.64561352522733,4379643.14798906,0.0,1.0
1989-08-16,58.0,58.25,57.75,58.12,115300,1.65273739330191,1.65986126137648,1.64561352522733,1.6561568499777,4046256.85066617,0.0,1.0
1989-08-17,57.62,58.0,57.5,58.0,193500,1.64190911382855,1.65273739330191,1.63848965715275,1.65273739330191,6790552.47705035,0.0,1.0
1989-08-18,57.62,57.75,57.25,57.38,172900,1.64190911382855,1.64561352522733,1.63136578907818,1.63507020047696,6067630.61127651,0.0,1.0
1989-08-21,57.0,57.75,57.0,57.38,140200,1.6242419210036,1.64561352522733,1.6242419210036,1.63507020047696,4920079.88259668,0.0,1.0
1989-08-22,56.38,56.88,56.0,56.75,162000,1.60657472817865,1.6208224643278,1.59574644870529,1.61711805292902,5685113.70171656,0.0,1.0
1989-08-23,57.38,57.38,56.12,56.12,239500,1.63507020047696,1.63507020047696,1.59916590538109,1.59916590538109,8404844.02198219,0.0,1.0
1989-08-24,59.12,59.25,57.75,57.75,241200,1.68465232227601,1.68835673367479,1.64561352522733,1.64561352522733,8464502.6225558,0.0,1.0
1989-08-25,59.0,59.75,59.0,59.5,148900,1.68123286560022,1.70260446982395,1.68123286560022,1.69548060174937,5225391.54435553,0.0,1.0
1989-08-28,59.5,59.88,58.75,58.75,343000,1.69548060174937,1.70630888122273,1.67410899752564,1.67410899752564,12036999.9980789,0.0,1.0
1989-08-29,59.38,59.62,59.25,59.5,215900,1.69206114507357,1.69890005842517,1.68835673367479,1.69548060174937,7576642.27284327,0.0,1.0
1989-08-30,59.0,59.5,59.0,59.25,108800,1.68123286560022,1.69548060174937,1.68123286560022,1.68835673367479,3818150.4367084,0.0,1.0
1989-08-31,59.12,59.25,59.0,59.12,42600,1.68465232227601,1.68835673367479,1.68123286560022,1.68465232227601,1494974.34378473,0.0,1.0
1989-09-01,59.12,59.38,59.0,59.0,149200,1.68465232227601,1.69206114507357,1.68123286560022,1.68123286560022,5235919.53269206,0.0,1.0
1989-09-05,59.0,59.12,58.5,59.0,154300,1.68123286560022,1.68465232227601,1.66698512945106,1.68123286560022,5414895.33441274,0.0,1.0
1989-09-06,58.88,59.12,58.75,59.0,224200,1.67781340892442,1.68465232227601,1.67410899752564,1.68123286560022,7867916.61682009,0.0,1.0
1989-09-07,59.25,59.88,59.0,59.12,331700,1.68835673367479,1.70630888122273,1.68123286560022,1.68465232227601,11640445.770737,0.0,1.0
1989-09-08,59.62,59.88,59.38,59.5,166900,1.69890005842517,1.70630888122273,1.69206114507357,1.69548060174937,5857070.84454626,0.0,1.0
1989-09-11,59.5,59.62,59.25,59.38,183400,1.69548060174937,1.69890005842517,1.68835673367479,1.69206114507357,6436110.20305444,0.0,1.0
1989-09-12,60.0,60.38,59.75,59.75,195600,1.70972833789852,1.72055661737188,1.70260446982395,1.70260446982395,6864248.39540595,0.0,1.0
1989-09-13,58.62,60.25,58.62,60.0,234900,1.67040458612686,1.7168522059731,1.67040458612686,1.70972833789852,8243414.86748902,0.0,1.0
1989-09-14,58.5,58.88,58.5,58.88,152800,1.66698512945106,1.67781340892442,1.66698512945106,1.67781340892442,5362255.3927302,0.0,1.0
1989-09-15,58.5,58.88,57.88,58.75,225700,1.66698512945106,1.67781340892442,1.64931793662611,1.67410899752564,7920556.55850266,0.0,1.0
1989-09-18,58.5,58.62,58.25,58.25,166300,1.66698512945106,1.67040458612686,1.65986126137648,1.65986126137648,5836014.86787325,0.0,1.0
1989-09-19,58.88,59.0,58.25,58.25,234200,1.67781340892442,1.68123286560022,1.65986126137648,1.65986126137648,8218849.56137049,0.0,1.0
1989-09-20,58.62,59.0,58.62,58.75,133200,1.67040458612686,1.68123286560022,1.67040458612686,1.67410899752564,4674426.8214114,0.0,1.0
1989-09-21,58.88,58.88,58.12,58.62,99000,1.67781340892442,1.67781340892442,1.6561568499777,1.67040458612686,3474236.15104901,0.0,1.0
1989-09-22,58.0,58.12,57.88,57.88,100200,1.65273739330191,1.6561568499777,1.64931793662611,1.64931793662611,3516348.10439506,0.0,1.0
1989-09-25,58.12,58.38,57.88,58.0,141500,1.6561568499777,1.66356567277526,1.64931793662611,1.65273739330191,4965701.16538825,0.0,1.0
1989-09-26,58.75,59.25,58.38,58.38,188300,1.67410899752564,1.68835673367479,1.66356567277526,1.66356567277526,6608067.34588413,0.0,1.0
1989-09-27,60.0,60.0,58.88,59.0,281700,1.70972833789852,1.70972833789852,1.67781340892442,1.68123286560022,9885781.04798495,0.0,1.0
1989-09-28,60.88,60.88,60.25,60.5,320200,1.73480435352104,1.73480435352104,1.7168522059731,1.72397607404768,11236872.884504,0.0,1.0
1989-09-29,60.25,60.88,59.75,60.88,125800,1.7168522059731,1.73480435352104,1.70260446982395,1.73480435352104,4414736.44244411,0.0,1.0
1989-10-02,60.12,60.25,59.88,60.25,102100,1.71314779457432,1.7168522059731,1.70630888122273,1.7168522059731,3583025.36385964,0.0,1.0
1989-10-03,62.5,62.5,60.25,60.5,349600,1.7809670186443,1.7809670186443,1.7168522059731,1.72397607404768,12268615.7414822,0.0,1.0
1989-10-04,64.0,64.5,62.38,62.5,443000,1.82371022709176,1.83795796324091,1.7775475619685,1.7809670186443,15546329.443583,0.0,1.0
1989-10-05,64.0,64.38,63.75,64.25,287200,1.82371022709176,1.83453850656512,1.81658635901718,1.83083409516634,10078794.1674876,0.0,1.0
1989-10-06,63.88,64.62,63.88,64.12,369700,1.82029077041596,1.84137741991671,1.82029077041596,1.82712968376756,12973990.9600285,0.0,1.0
1989-10-09,64.0,64.0,63.62,64.0,96700,1.82371022709176,1.82371022709176,1.8128819476184,1.82371022709176,3393521.57380242,0.0,1.0
1989-10-10,64.25,64.38,64.0,64.12,179800,1.83083409516634,1.83453850656512,1.82371022709176,1.82712968376756,6309774.34301628,0.0,1.0
1989-10-11,63.88,64.38,63.62,64.25,173300,1.82029077041596,1.83453850656512,1.8128819476184,1.83083409516634,6081667.92905854,0.0,1.0
1989-10-12,64.0,64.5,63.75,63.88,278000,1.82371022709176,1.83795796324091,1.81658635901718,1.82029077041596,9755935.85850127,0.0,1.0
1989-10-13,58.5,63.88,58.25,63.75,395200,1.66698512945106,1.82029077041596,1.65986126137648,1.81658635901718,13868869.968632,0.0,1.0
1989-10-16,61.75,61.75,57.75,57.75,714000,1.75959541442056,1.75959541442056,1.64561352522733,1.64561352522733,25056612.240899,0.0,1.0
1989-10-17,61.38,61.75,59.75,61.25,302900,1.74905208967019,1.75959541442056,1.70260446982395,1.74534767827141,10629758.8904318,0.0,1.0
1989-10-18,63.0,64.38,61.0,61.12,332600,1.79521475479345,1.83453850656512,1.73822381019683,1.74164326687263,11672029.7357465,0.0,1.0
1989-10-19,64.0,64.62,63.0,63.0,481800,1.836533189626,1.8543246049005,1.80783735853809,1.80783735853809,16789895.3169909,0.45,1.0
1989-10-20,64.0,64.38,63.25,64.0,374700,1.836533189626,1.8474376054394,1.81501131631007,1.836533189626,13057645.8598516,0.0,1.0
1989-10-23,63.25,64.0,63.0,63.75,241600,1.81501131631007,1.836533189626,1.80783735853809,1.82935923185402,8419341.44579703,0.0,1.0
1989-10-24,63.25,63.25,61.75,63.0,388000,1.81501131631007,1.81501131631007,1.77196756967821,1.80783735853809,13521127.8185813,0.0,1.0
1989-10-25,62.88,63.5,62.5,63.5,148800,1.80439385880754,1.82218527408205,1.79348944299414,1.82218527408205,5185422.2149611,0.0,1.0
1989-10-26,61.38,62.62,60.62,62.62,384600,1.76135011217568,1.79693294272469,1.73954128054888,1.79693294272469,13402643.7088309,0.0,1.0
1989-10-27,60.12,61.62,60.0,61.5,157400,1.72519336500492,1.76823711163678,1.72174986527437,1.76479361190623,5485117.3160946,0.0,1.0
1989-10-30,60.38,60.88,60.38,60.38,129100,1.73265428108778,1.74700219663173,1.73265428108778,1.73265428108778,4498911.34375992,0.0,1.0
1989-10-31,61.62,61.62,60.5,60.75,220200,1.76823711163678,1.76823711163678,1.73609778081833,1.7432717385903,7673588.51972065,0.0,1.0
1989-11-01,61.75,61.88,61.25,61.62,86800,1.77196756967821,1.77569802771964,1.75761965413426,1.76823711163678,3024829.62539397,0.0,1.0
1989-11-02,60.75,61.5,60.38,61.5,106700,1.7432717385903,1.76479361190623,1.73265428108778,1.76479361190623,3718310.15010987,0.0,1.0
1989-11-03,61.0,61.25,60.75,60.75,95900,1.75044569636228,1.75761965413426,1.7432717385903,1.7432717385903,3341948.8603143,0.0,1.0
1989-11-06,60.12,60.75,60.0,60.62,112100,1.72519336500492,1.7432717385903,1.72174986527437,1.73954128054888,3906490.79500765,0.0,1.0
1989-11-07,60.0,60.12,59.75,60.0,141900,1.72174986527437,1.72519336500492,1.7145759075024,1.72174986527437,4944969.16870282,0.0,1.0
1989-11-08,60.62,61.25,60.12,60.12,161200,1.73954128054888,1.75761965413426,1.72519336500492,1.72519336500492,5617540.7328745,0.0,1.0
1989-11-09,59.25,60.75,59.25,60.75,154400,1.70022799195844,1.7432717385903,1.70022799195844,1.7432717385903,5380572.51337362,0.0,1.0
1989-11-10,59.62,59.75,59.38,59.38,87300,1.71084544946097,1.7145759075024,1.70395844999987,1.70395844999987,3042253.7591808,0.0,1.0
1989-11-13,60.25,60.38,59.5,59.75,105000,1.72892382304635,1.73265428108778,1.70740194973042,1.7145759075024,3659068.09523464,0.0,1.0
1989-11-14,61.0,61.62,60.5,60.5,147900,1.75044569636228,1.76823711163678,1.73609778081833,1.73609778081833,5154058.77414479,0.0,1.0
1989-11-15,61.62,61.88,61.12,61.5,178800,1.76823711163678,1.77569802771964,1.75388919609283,1.76479361190623,6230870.24217099,0.0,1.0
1989-11-16,61.75,61.88,61.25,61.88,105400,1.77196756967821,1.77569802771964,1.75761965413426,1.77569802771964,3673007.4022641,0.0,1.0
1989-11-17,61.25,61.75,61.25,61.62,92800,1.75761965413426,1.77196756967821,1.75761965413426,1.76823711163678,3233919.23083594,0.0,1.0
1989-11-20,60.75,61.12,60.38,61.0,67100,1.7432717385903,1.75388919609283,1.73265428108778,1.75044569636228,2338318.75419281,0.0,1.0
1989-11-21,60.5,61.0,60.25,60.75,84300,1.73609778081833,1.75044569636228,1.72892382304635,1.7432717385903,2937708.95645981,0.0,1.0
1989-11-22,61.5,61.5,60.25,60.38,108700,1.76479361190623,1.76479361190623,1.72892382304635,1.73265428108778,3788006.6852572,0.0,1.0
1989-11-24,63.0,63.0,61.62,61.62,91000,1.80783735853809,1.80783735853809,1.76823711163678,1.76823711163678,3171192.34920336,0.0,1.0
1989-11-27,62.75,63.12,62.25,63.0,196200,1.80066340076612,1.81128085826864,1.78631548522216,1.80783735853809,6837230.09795271,0.0,1.0
1989-11-28,62.38,63.25,62.38,62.88,108000,1.79004594326359,1.81501131631007,1.79004594326359,1.80439385880754,3763612.89795563,0.0,1.0
1989-11-29,62.0,62.62,62.0,62.12,101400,1.77914152745019,1.79693294272469,1.77914152745019,1.78258502718073,3533614.33196944,0.0,1.0
1989-11-30,61.75,62.12,61.75,62.12,197200,1.77196756967821,1.78258502718073,1.77196756967821,1.78258502718073,6872078.36552639,0.0,1.0
1989-12-01,63.0,63.0,62.0,62.0,219900,1.80783735853809,1.80783735853809,1.77914152745019,1.77914152745019,7663134.03944855,0.0,1.0
1989-12-04,62.88,63.12,62.75,63.0,171300,1.80439385880754,1.81128085826864,1.80066340076612,1.80783735853809,5969508.23536852,0.0,1.0
1989-12-05,62.12,63.0,62.0,63.0,119600,1.78258502718073,1.80783735853809,1.77914152745019,1.80783735853809,4167852.80181013,0.0,1.0
1989-12-06,62.12,62.88,62.12,62.5,96400,1.78258502718073,1.80439385880754,1.78258502718073,1.79348944299414,3359372.99410114,0.0,1.0
1989-12-07,62.0,62.38,62.0,62.12,126400,1.77914152745019,1.79004594326359,1.77914152745019,1.78258502718073,4404821.02131102,0.0,1.0
1989-12-08,62.5,62.5,62.25,62.38,66900,1.79348944299414,1.79348944299414,1.78631548522216,1.79004594326359,2331349.10067807,0.0,1.0
1989-12-11,62.38,62.5,62.12,62.5,179200,1.79004594326359,1.79348944299414,1.78258502718073,1.79348944299414,6244809.54920045,0.0,1.0
1989-12-12,63.25,63.25,62.25,62.25,190500,1.81501131631007,1.81501131631007,1.78631548522216,1.78631548522216,6638594.97278284,0.0,1.0
1989-12-13,64.25,64.88,63.62,63.88,295500,1.84370714739798,1.86178552098336,1.82562877381259,1.83308968989545,10297663.0680175,0.0,1.0
1989-12-14,64.0,64.5,63.0,64.25,246100,1.836533189626,1.85088110516995,1.80783735853809,1.84370714739798,8576158.64987851,0.0,1.0
1989-12-15,64.12,64.25,63.38,64.25,255400,1.83997668935655,1.84370714739798,1.8187417743515,1.84370714739798,8900247.53831358,0.0,1.0
1989-12-18,63.38,64.62,62.75,64.12,373200,1.8187417743515,1.8543246049005,1.80066340076612,1.83997668935655,13005373.4584911,0.0,1.0
1989-12-19,61.5,63.0,61.5,62.88,484300,1.76479361190623,1.80783735853809,1.76479361190623,1.80439385880754,16877015.9859251,0.0,1.0
1989-12-20,61.38,61.75,61.0,61.5,286700,1.76135011217568,1.77196756967821,1.75044569636228,1.76479361190623,9990998.31336927,0.0,1.0
1989-12-21,60.62,61.25,60.62,61.25,176000,1.73954128054888,1.75761965413426,1.73954128054888,1.75761965413426,6133295.09296471,0.0,1.0
1989-12-22,61.5,61.62,60.38,60.38,180300,1.76479361190623,1.76823711163678,1.73265428108778,1.73265428108778,6283142.64353149,0.0,1.0
1989-12-26,61.5,61.75,61.25,61.5,101900,1.76479361190623,1.77196756967821,1.75761965413426,1.76479361190623,3551038.46575629,0.0,1.0
1989-12-27,61.5,61.62,61.25,61.38,92200,1.76479361190623,1.76823711163678,1.75761965413426,1.76135011217568,3213010.27029176,0.0,1.0
1989-12-28,62.0,62.0,61.38,61.62,159300,1.77914152745019,1.77914152745019,1.76135011217568,1.76823711163678,5551329.02448454,0.0,1.0
1989-12-29,63.5,63.5,62.0,62.0,223500,1.82218527408205,1.82218527408205,1.77914152745019,1.77914152745019,7788587.80271371,0.0,1.0
1990-01-02,63.75,63.88,62.75,63.5,126300,1.82935923185402,1.83308968989545,1.80066340076612,1.82218527408205,4401336.19455367,0.0,1.0
1990-01-03,63.5,64.0,63.25,64.0,144700,1.82218527408205,1.836533189626,1.81501131631007,1.836533189626,5042544.31790906,0.0,1.0
1990-01-04,62.88,63.25,62.12,63.25,178600,1.80439385880754,1.81501131631007,1.78258502718073,1.81501131631007,6223900.58865627,0.0,1.0
1990-01-05,60.75,62.38,60.62,62.25,245600,1.7432717385903,1.79004594326359,1.73954128054888,1.78631548522216,8558734.51609171,0.0,1.0
1990-01-08,60.88,61.0,60.0,60.62,166800,1.74700219663173,1.75044569636228,1.72174986527437,1.73954128054888,5812691.03128703,0.0,1.0
1990-01-09,61.62,62.25,61.0,61.12,274700,1.76823711163678,1.78631548522216,1.75044569636228,1.75388919609283,9572819.1024853,0.0,1.0
1990-01-10,61.38,61.88,60.75,61.62,125400,1.76135011217568,1.77569802771964,1.7432717385903,1.76823711163678,4369972.75373738,0.0,1.0
1990-01-11,62.25,62.5,61.62,61.75,216400,1.78631548522216,1.79348944299414,1.76823711163678,1.77196756967821,7541165.10294074,0.0,1.0
1990-01-12,61.38,61.75,61.12,61.5,273000,1.76135011217568,1.77196756967821,1.75388919609283,1.76479361190623,9513577.04761009,0.0,1.0
1990-01-15,62.0,62.0,60.62,60.75,153400,1.77914152745019,1.77914152745019,1.73954128054888,1.7432717385903,5345724.24579993,0.0,1.0
1990-01-16,61.12,61.38,60.88,61.0,279100,1.75388919609283,1.76135011217568,1.74700219663173,1.75044569636228,9726151.4798094,0.0,1.0
1990-01-17,60.88,61.38,60.5,61.25,140800,1.74700219663173,1.76135011217568,1.73609778081833,1.75761965413426,4906636.07437179,0.0,1.0
1990-01-18,60.88,60.88,60.12,60.62,205200,1.74700219663173,1.74700219663173,1.72519336500492,1.73954128054888,7150864.5061157,0.0,1.0
1990-01-19,60.88,60.88,60.12,60.25,146800,1.75991532062129,1.75991532062129,1.73794528705243,1.74170331911026,5078189.78292943,0.45,1.0
1990-01-22,59.0,60.88,59.0,60.62,196600,1.70556839547727,1.75991532062129,1.70556839547727,1.75239925650563,6800899.94089867,0.0,1.0
1990-01-23,58.12,59.5,58.0,59.12,193900,1.68012940923964,1.72002236493046,1.67666045657087,1.70903734814603,6707499.99257505,0.0,1.0
1990-01-24,57.12,57.38,56.25,56.75,695300,1.65122147033325,1.65873753444891,1.62607156348468,1.64052553293788,24052216.3220083,0.0,1.0
1990-01-25,55.25,57.62,55.25,57.62,224600,1.59716362457829,1.66567543978644,1.59716362457829,1.66567543978644,7769491.99758821,0.0,1.0
1990-01-26,54.5,56.12,54.12,55.75,370100,1.57548267039849,1.62231353142685,1.56449765361406,1.61161759403149,12802711.4350285,0.0,1.0
1990-01-29,54.12,54.75,53.25,54.25,219500,1.56449765361406,1.58270965512509,1.5393477467655,1.56825568567189,7593069.87297692,0.0,1.0
1990-01-30,53.12,54.0,52.75,53.75,195700,1.53558971470767,1.5610287009453,1.5248937773123,1.5538017162187,6769766.62479079,0.0,1.0
1990-01-31,54.38,54.62,53.0,53.0,201800,1.57201371772973,1.57895162306726,1.5321207620389,1.5321207620389,6980781.32285529,0.0,1.0
1990-02-01,55.0,55.5,54.38,54.38,234400,1.58993663985169,1.60439060930489,1.57201371772973,1.57201371772973,8108499.21742955,0.0,1.0
1990-02-02,56.38,56.5,55.0,55.0,126900,1.62982959554251,1.63329854821128,1.58993663985169,1.58993663985169,4389797.57121081,0.0,1.0
1990-02-05,56.88,56.88,56.25,56.38,146300,1.64428356499571,1.64428356499571,1.62607156348468,1.62982959554251,5060893.49620283,0.0,1.0
1990-02-06,56.88,57.0,56.62,56.62,297300,1.64428356499571,1.64775251766448,1.63676750088005,1.63676750088005,10284372.0876357,0.0,1.0
1990-02-07,57.62,57.62,56.25,56.75,228000,1.66567543978644,1.66567543978644,1.62607156348468,1.64052553293788,7887106.7473291,0.0,1.0
1990-02-08,58.62,59.25,57.62,57.62,274200,1.69458337869284,1.71279538020387,1.66567543978644,1.66567543978644,9485283.64086681,0.0,1.0
1990-02-09,59.0,59.0,58.25,58.62,153800,1.70556839547727,1.70556839547727,1.68388744129747,1.69458337869284,5320337.7971018,0.0,1.0
1990-02-12,57.38,58.88,57.38,58.75,138700,1.65873753444891,1.7020994428085,1.65873753444891,1.69834141075067,4797989.93795852,0.0,1.0
1990-02-13,56.88,57.5,56.62,57.38,76700,1.64428356499571,1.66220648711768,1.63676750088005,1.65873753444891,2653250.38386027,0.0,1.0
1990-02-14,56.38,57.25,55.75,56.62,117700,1.62982959554251,1.65497950239108,1.61161759403149,1.63676750088005,4071545.89544139,0.0,1.0
1990-02-15,57.0,57.12,56.25,56.25,130200,1.64775251766448,1.65122147033325,1.62607156348468,1.62607156348468,4503953.06360634,0.0,1.0
1990-02-16,56.25,57.38,56.25,57.38,145300,1.62607156348468,1.65873753444891,1.62607156348468,1.65873753444891,5026300.92274964,0.0,1.0
1990-02-20,55.5,56.25,55.0,56.12,98200,1.60439060930489,1.62607156348468,1.58993663985169,1.62231353142685,3396990.71310401,0.0,1.0
1990-02-21,56.0,56.0,54.88,55.12,206100,1.61884457875808,1.61884457875808,1.58646768718292,1.59340559252046,7129529.38870407,0.0,1.0
1990-02-22,55.62,56.62,55.62,56.25,162300,1.60785956197365,1.63676750088005,1.60785956197365,1.62607156348468,5614374.67145401,0.0,1.0
1990-02-23,55.25,55.25,54.75,55.25,174500,1.59716362457829,1.59716362457829,1.58270965512509,1.59716362457829,6036404.067583,0.0,1.0
1990-02-26,55.38,55.5,54.75,54.75,200300,1.60092165663612,1.60439060930489,1.58270965512509,1.58270965512509,6928892.46267551,0.0,1.0
1990-02-27,56.38,57.0,55.75,56.0,149500,1.62982959554251,1.64775251766448,1.61161759403149,1.61884457875808,5171589.73125308,0.0,1.0
1990-02-28,56.75,56.88,56.12,56.12,77100,1.64052553293788,1.64428356499571,1.62231353142685,1.62231353142685,2667087.41324155,0.0,1.0
1990-03-01,55.75,57.0,55.75,56.88,137100,1.61161759403149,1.64775251766448,1.61161759403149,1.64428356499571,4742641.8204334,0.0,1.0
1990-03-02,55.5,56.0,54.25,55.88,239200,1.60439060930489,1.61884457875808,1.56825568567189,1.61537562608932,8274543.57000489,0.0,1.0
1990-03-05,54.88,55.5,54.88,55.38,184200,1.58646768718292,1.60439060930489,1.58646768718292,1.60092165663612,6371952.03007904,0.0,1.0
1990-03-06,55.5,55.62,54.88,55.0,256600,1.60439060930489,1.60785956197365,1.58646768718292,1.58993663985169,8876454.34809053,0.0,1.0
1990-03-07,57.38,57.38,56.0,56.0,369700,1.65873753444891,1.65873753444891,1.61884457875808,1.61884457875808,12788874.4056472,0.0,1.0
1990-03-08,58.88,59.25,57.75,58.0,280300,1.7020994428085,1.71279538020387,1.66943347184427,1.67666045657087,9696298.33893133,0.0,1.0
1990-03-09,58.0,59.12,58.0,59.12,302000,1.67666045657087,1.70903734814603,1.67666045657087,1.70903734814603,10446957.1828657,0.0,1.0
1990-03-12,58.88,59.0,58.0,58.25,88600,1.7020994428085,1.70556839547727,1.67666045657087,1.68388744129747,3064902.00795332,0.0,1.0
1990-03-13,58.38,58.62,58.0,58.62,123700,1.6876454733553,1.69458337869284,1.67666045657087,1.69458337869284,4279101.33616057,0.0,1.0
1990-03-14,58.62,58.62,58.25,58.38,84300,1.69458337869284,1.69458337869284,1.68388744129747,1.6876454733553,2916153.94210457,0.0,1.0
1990-03-15,60.0,60.0,58.62,58.88,122100,1.73447633438366,1.73447633438366,1.69458337869284,1.7020994428085,4223753.21863545,0.0,1.0
1990-03-16,60.38,60.88,60.0,60.25,247700,1.74546135116809,1.75991532062129,1.73447633438366,1.74170331911026,8568580.44435709,0.0,1.0
1990-03-19,60.62,60.62,59.5,59.75,278900,1.75239925650563,1.75239925650563,1.72002236493046,1.72724934965706,9647868.73609683,0.0,1.0
1990-03-20,59.75,60.88,59.62,60.12,151600,1.72724934965706,1.75991532062129,1.72349131759923,1.73794528705243,5244234.13550479,0.0,1.0
1990-03-21,60.12,60.62,59.62,59.62,68900,1.73794528705243,1.75239925650563,1.72349131759923,1.72349131759923,2383428.31092532,0.0,1.0
1990-03-22,58.5,60.25,58.12,59.88,203800,1.69111442602407,1.74170331911026,1.68012940923964,1.73100738171489,7049966.4697617,0.0,1.0
1990-03-23,58.88,59.0,58.5,58.62,171200,1.7020994428085,1.70556839547727,1.69111442602407,1.69458337869284,5922248.57518745,0.0,1.0
1990-03-26,58.5,58.88,58.38,58.62,95900,1.69111442602407,1.7020994428085,1.6876454733553,1.69458337869284,3317427.79416166,0.0,1.0
1990-03-27,58.75,58.75,58.0,58.12,81300,1.69834141075067,1.69834141075067,1.67666045657087,1.68012940923964,2812376.22174498,0.0,1.0
1990-03-28,59.25,59.5,58.5,58.5,53400,1.71279538020387,1.72002236493046,1.69111442602407,1.69111442602407,1847243.42240076,0.0,1.0
1990-03-29,59.38,59.5,59.0,59.0,88100,1.7165534122617,1.72002236493046,1.70556839547727,1.70556839547727,3047605.72122672,0.0,1.0
1990-03-30,59.5,59.5,58.75,59.12,61200,1.72002236493046,1.72002236493046,1.69834141075067,1.70903734814603,2117065.49533571,0.0,1.0
1990-04-02,59.0,59.25,58.62,59.25,72300,1.70556839547727,1.71279538020387,1.69458337869284,1.71279538020387,2501043.06066619,0.0,1.0
1990-04-03,59.38,59.5,58.88,58.88,179600,1.7165534122617,1.72002236493046,1.7020994428085,1.7020994428085,6212826.19219431,0.0,1.0
1990-04-04,58.38,59.12,57.88,59.0,245600,1.6876454733553,1.70903734814603,1.67319150390211,1.70556839547727,8495936.04010538,0.0,1.0
1990-04-05,58.5,58.62,58.25,58.62,109100,1.69111442602407,1.69458337869284,1.68388744129747,1.69458337869284,3774049.76374387,0.0,1.0
1990-04-06,57.25,58.5,57.12,58.5,121100,1.65497950239108,1.69111442602407,1.65122147033325,1.69111442602407,4189160.64518224,0.0,1.0
1990-04-09,57.38,57.38,56.38,57.25,230200,1.65873753444891,1.65873753444891,1.62982959554251,1.65497950239108,7963210.40892612,0.0,1.0
1990-04-10,57.62,57.75,57.38,57.75,116400,1.66567543978644,1.66943347184427,1.65873753444891,1.66943347184427,4026575.54995223,0.0,1.0
1990-04-11,57.0,57.38,56.88,57.25,233800,1.64775251766448,1.65873753444891,1.64428356499571,1.65497950239108,8087743.67335763,0.0,1.0
1990-04-12,58.12,58.25,56.75,56.75,196300,1.68012940923964,1.68388744129747,1.64052553293788,1.64052553293788,6790522.16886272,0.0,1.0
1990-04-16,58.38,58.75,58.12,58.12,194300,1.6876454733553,1.69834141075067,1.68012940923964,1.68012940923964,6721337.02195634,0.0,1.0
1990-04-17,57.88,58.25,57.38,57.88,167900,1.67319150390211,1.68388744129747,1.65873753444891,1.67319150390211,5808093.08279189,0.0,1.0
1990-04-18,56.88,57.88,56.62,57.88,175700,1.64428356499571,1.67319150390211,1.63676750088005,1.67319150390211,6077915.15572685,0.0,1.0
1990-04-19,56.62,57.12,56.38,56.5,199300,1.64977607338793,1.66434491896712,1.64278302750991,1.64627955044892,6839937.96614274,0.45,1.0
1990-04-20,57.12,57.38,56.62,57.38,322500,1.66434491896712,1.6719207186683,1.64977607338793,1.6719207186683,11068138.4549977,0.0,1.0
1990-04-23,56.12,56.88,56.12,56.88,89800,1.63520722780873,1.65735187308911,1.63520722780873,1.65735187308911,3081918.86281797,0.0,1.0
1990-04-24,56.38,56.62,56.12,56.12,107900,1.64278302750991,1.64977607338793,1.63520722780873,1.63520722780873,3703107.40866435,0.0,1.0
1990-04-25,56.62,56.75,56.38,56.38,201700,1.64977607338793,1.65356397323852,1.64278302750991,1.64278302750991,6922305.50813342,0.0,1.0
1990-04-26,57.12,57.25,56.5,57.0,146700,1.66434491896712,1.66813281881771,1.64627955044892,1.66084839602811,5034716.00418035,0.0,1.0
1990-04-27,56.88,57.25,56.62,57.0,156400,1.65735187308911,1.66813281881771,1.64977607338793,1.66084839602811,5367618.15305934,0.0,1.0
1990-04-30,56.38,56.62,56.12,56.62,78900,1.64278302750991,1.64977607338793,1.63520722780873,1.64977607338793,2707832.94294363,0.0,1.0
1990-05-01,56.12,57.0,56.0,56.75,255100,1.63520722780873,1.66084839602811,1.63171070486973,1.65356397323852,8754983.31742609,0.0,1.0
1990-05-02,56.38,56.5,56.0,56.38,147600,1.64278302750991,1.64627955044892,1.63171070486973,1.64278302750991,5065603.83242686,0.0,1.0
1990-05-03,57.38,57.38,56.5,56.5,284900,1.6719207186683,1.6719207186683,1.64627955044892,1.64627955044892,9777713.63047704,0.0,1.0
1990-05-04,58.12,58.12,57.62,58.0,135400,1.69348261012551,1.69348261012551,1.67891376454631,1.6899860871865,4646902.16064089,0.0,1.0
1990-05-07,59.25,59.38,58.12,58.12,259900,1.72640820113449,1.73019610098508,1.69348261012551,1.69348261012551,8919718.40140742,0.0,1.0
1990-05-08,59.0,59.12,58.75,59.0,140700,1.71912377834489,1.7226203012839,1.71183935555529,1.71912377834489,4828797.14920364,0.0,1.0
1990-05-09,59.25,59.25,58.62,58.75,192800,1.72640820113449,1.72640820113449,1.7080514557047,1.71183935555529,6616859.20658465,0.0,1.0
1990-05-10,60.25,60.5,59.25,59.38,269500,1.75554589229287,1.76283031508247,1.72640820113449,1.73019610098508,9249188.56937019,0.0,1.0
1990-05-11,61.38,61.62,60.5,61.0,602600,1.78847148330185,1.79546452917987,1.76283031508247,1.77739916066167,20681117.0014934,0.0,1.0
1990-05-14,61.75,62.38,61.0,61.5,406000,1.79925242903046,1.81760917446024,1.77739916066167,1.79196800624086,13933842.5200901,0.0,1.0
1990-05-15,61.12,61.88,61.12,61.5,200600,1.78089568360067,1.80304032888105,1.78089568360067,1.79196800624086,6884553.71805439,0.0,1.0
1990-05-16,61.38,61.38,60.88,61.0,149500,1.78847148330185,1.78847148330185,1.77390263772266,1.77739916066167,5130811.46983615,0.0,1.0
1990-05-17,61.62,61.88,61.12,61.38,282400,1.79546452917987,1.80304032888105,1.78089568360067,1.78847148330185,9691914.10757005,0.0,1.0
1990-05-18,61.75,62.0,61.62,61.75,268800,1.79925242903046,1.80653685182005,1.79546452917987,1.79925242903046,9225164.7029562,0.0,1.0
1990-05-21,63.0,63.0,61.25,61.88,294900,1.83567454297844,1.83567454297844,1.78468358345126,1.80304032888105,10120911.7221049,0.0,1.0
1990-05-22,63.38,64.0,62.88,64.0,411600,1.84674686561863,1.86481223413683,1.83217802003944,1.86481223413683,14126033.4514017,0.0,1.0
1990-05-23,63.88,63.88,63.0,63.62,166400,1.86131571119782,1.86131571119782,1.83567454297844,1.85373991149664,5710816.24468719,0.0,1.0
1990-05-24,63.5,63.75,63.12,63.62,146000,1.85024338855764,1.85752781134723,1.83917106591745,1.85373991149664,5010692.13776638,0.0,1.0
1990-05-25,63.0,63.5,62.5,63.25,168200,1.83567454297844,1.85024338855764,1.82110569739925,1.84295896576804,5772591.9011802,0.0,1.0
1990-05-29,63.12,63.38,62.75,63.12,163400,1.83917106591745,1.84674686561863,1.82839012018884,1.83917106591745,5607856.81719882,0.0,1.0
1990-05-30,63.88,64.25,63.5,63.5,157500,1.86131571119782,1.87209665692643,1.85024338855764,1.85024338855764,5405369.94313842,0.0,1.0
1990-05-31,64.62,65.38,63.5,63.5,338000,1.88287760265503,1.9050222479354,1.85024338855764,1.85024338855764,11600095.4970208,0.0,1.0
1990-06-01,65.12,65.5,64.88,65.0,355900,1.89744644823422,1.90851877087441,1.89045340235621,1.89394992529522,12214420.0810347,0.0,1.0
1990-06-04,65.62,65.75,64.75,65.62,253700,1.91201529381342,1.91580319366401,1.88666550250562,1.91201529381342,8706935.58459817,0.0,1.0
1990-06-05,65.0,65.75,64.75,65.5,280900,1.89394992529522,1.91580319366401,1.88666550250562,1.90851877087441,9640434.39382588,0.0,1.0
1990-06-06,64.5,65.0,64.0,65.0,199200,1.87938107971602,1.89394992529522,1.86481223413683,1.89394992529522,6836505.98522649,0.0,1.0
1990-06-07,63.75,64.75,63.5,64.5,133900,1.85752781134723,1.88666550250562,1.85024338855764,1.87938107971602,4595422.44689672,0.0,1.0
1990-06-08,62.62,63.75,62.62,63.5,143600,1.82460222033825,1.85752781134723,1.82460222033825,1.85024338855764,4928324.59577573,0.0,1.0
1990-06-11,63.25,63.38,62.62,62.88,102700,1.84295896576804,1.84674686561863,1.82460222033825,1.83217802003944,3524644.40101787,0.0,1.0
1990-06-12,64.5,64.62,63.25,63.38,166900,1.87938107971602,1.88287760265503,1.84295896576804,1.84674686561863,5727976.14926858,0.0,1.0
1990-06-13,66.25,66.5,64.38,64.62,578700,1.9303720392432,1.9376564620328,1.87588455677702,1.88287760265503,19860873.5625029,0.0,1.0
1990-06-14,66.12,67.0,66.12,66.5,217800,1.92658413939261,1.95222530761199,1.92658413939261,1.9376564620328,7474854.43565426,0.0,1.0
1990-06-15,66.0,66.25,65.62,65.88,354800,1.92308761645361,1.9303720392432,1.91201529381342,1.9195910935146,12176668.2909556,0.0,1.0
1990-06-18,65.38,65.88,65.25,65.88,229900,1.9050222479354,1.9195910935146,1.90123434808481,1.9195910935146,7890124.12652395,0.0,1.0
1990-06-19,66.12,66.38,65.25,65.25,164400,1.92658413939261,1.93415993909379,1.90123434808481,1.90123434808481,5642176.62636162,0.0,1.0
1990-06-20,66.25,66.75,66.0,66.25,165600,1.9303720392432,1.9449408848224,1.92308761645361,1.9303720392432,5683360.39735696,0.0,1.0
1990-06-21,67.12,67.12,66.25,66.25,207600,1.955721830551,1.955721830551,1.9303720392432,1.9303720392432,7124792.38219386,0.0,1.0
1990-06-22,66.25,67.5,66.25,67.12,325300,1.9303720392432,1.96679415319119,1.9303720392432,1.955721830551,11164233.9206535,0.0,1.0
1990-06-25,66.62,66.75,66.5,66.5,151700,1.94115298497181,1.9449408848224,1.9376564620328,1.9376564620328,5206315.04999425,0.0,1.0
1990-06-26,67.0,67.5,66.62,66.62,325200,1.95222530761199,1.96679415319119,1.94115298497181,1.94115298497181,11160801.9397372,0.0,1.0
1990-06-27,67.88,68.38,66.88,67.0,173400,1.97786647583137,1.99243532141057,1.94872878467299,1.95222530761199,5951054.90882668,0.0,1.0
1990-06-28,68.88,69.12,68.0,68.0,221900,2.00700416698976,2.01399721286778,1.98136299877038,1.98136299877038,7615565.65322168,0.0,1.0
1990-06-29,68.38,68.75,68.0,68.75,702800,1.99243532141057,2.00321626713917,1.98136299877038,2.00321626713917,24119961.8796043,0.0,1.0
1990-07-02,68.5,68.62,67.88,68.25,231100,1.99593184434958,1.99942836728858,1.97786647583137,1.98864742155998,7931307.89751926,0.0,1.0
1990-07-03,69.75,69.75,68.62,68.75,126500,2.03235395829756,2.03235395829756,1.99942836728858,2.00321626713917,4341455.85909212,0.0,1.0
1990-07-05,68.62,69.75,68.25,69.75,191100,1.99942836728858,2.03235395829756,1.98864742155998,2.03235395829756,6558515.53100794,0.0,1.0
1990-07-06,68.75,68.75,67.62,67.75,117200,2.00321626713917,2.00321626713917,1.97029067613019,1.97407857598078,4022281.63387824,0.0,1.0
1990-07-09,69.5,69.5,68.88,69.0,208500,2.02506953550796,2.02506953550796,2.00700416698976,2.01050068992877,7155680.21044038,0.0,1.0
1990-07-10,69.12,69.88,69.12,69.75,167200,2.01399721286778,2.03614185814815,2.01399721286778,2.03235395829756,5738272.0920174,0.0,1.0
1990-07-11,71.25,71.38,69.0,69.25,288700,2.07606049503514,2.07984839488573,2.01050068992877,2.01778511271837,9908128.90529562,0.0,1.0
1990-07-12,73.5,73.62,71.5,71.5,332700,2.14162030014152,2.14511682308052,2.08334491782474,2.08334491782474,11418200.5084581,0.0,1.0
1990-07-13,73.0,73.75,73.0,73.5,282400,2.12705145456232,2.14890472293111,2.12705145456232,2.14162030014152,9691914.10757008,0.0,1.0
1990-07-16,73.62,73.88,72.88,73.0,143100,2.14511682308052,2.1526926227817,2.12355493162331,2.12705145456232,4911164.69119433,0.0,1.0
1990-07-17,73.88,74.0,73.12,73.62,143700,2.1526926227817,2.15618914572071,2.13054797750133,2.14511682308052,4931756.576692,0.0,1.0
1990-07-18,73.25,73.38,73.0,73.25,466300,2.13433587735192,2.13812377720251,2.12705145456232,2.13433587735192,16003327.0126059,0.0,1.0
1990-07-19,71.88,72.75,71.5,72.62,268500,2.1075292014862,2.13303769349083,2.09638756130027,2.12922607974302,9157538.59371916,0.45,1.0
1990-07-20,71.75,73.0,71.75,71.88,373800,2.10371758773838,2.14036771992895,2.10371758773838,2.1075292014862,12748930.8243286,0.0,1.0
1990-07-23,69.25,71.5,68.88,71.5,347500,2.03041732335725,2.09638756130027,2.01956888422885,2.09638756130027,11851935.423901,0.0,1.0
1990-07-24,70.5,70.5,69.25,69.25,301400,2.06706745554782,2.06706745554782,2.03041732335725,2.03041732335725,10279635.5014784,0.0,1.0
1990-07-25,70.62,71.12,70.62,71.0,332300,2.07058586823811,2.08524592111434,2.07058586823811,2.08172750842404,11333519.8312584,0.0,1.0
1990-07-26,69.88,70.38,69.62,70.38,154600,2.0488889899813,2.06354904285752,2.04126576248566,2.06354904285752,5272832.27779881,0.0,1.0
1990-07-27,69.75,70.25,69.5,70.12,149200,2.04507737623348,2.05973742910971,2.03774734979537,2.05592581536189,5088658.31725474,0.0,1.0
1990-07-30,69.38,69.5,68.88,69.38,161500,2.03422893710507,2.03774734979537,2.01956888422885,2.03422893710507,5508165.67182736,0.0,1.0
1990-07-31,70.0,70.38,69.75,70.0,128700,2.05240740267159,2.06354904285752,2.04507737623348,2.05240740267159,4389479.39296706,0.0,1.0
1990-08-01,70.75,71.0,70.0,70.0,285800,2.07439748198593,2.08172750842404,2.05240740267159,2.05240740267159,9747577.39323998,0.0,1.0
1990-08-02,68.38,69.75,68.25,69.75,407700,2.00490883135262,2.04507737623348,2.0010972176048,2.04507737623348,13905134.0210775,0.0,1.0
1990-08-03,66.38,68.38,62.5,68.38,497600,1.94626861984772,2.00490883135262,1.83250660952821,2.00490883135262,16971289.4012464,0.0,1.0
1990-08-06,65.0,65.0,63.0,64.25,268800,1.90580687390934,1.90580687390934,1.84716666240443,1.883816794595,9167770.48041603,0.0,1.0
1990-08-07,65.12,65.88,64.88,65.75,284000,1.90932528659963,1.93160856697149,1.90228846121904,1.92779695322367,9686186.07305862,0.0,1.0
1990-08-08,67.38,67.5,65.25,65.62,196800,1.97558872560017,1.97910713829046,1.91313690034745,1.92398533947586,6712117.67316175,0.0,1.0
1990-08-09,68.38,68.62,66.88,67.38,142700,2.00490883135262,2.01194565673321,1.96092867272394,1.97558872560017,4866967.43882206,0.0,1.0
1990-08-10,66.25,67.88,65.75,67.88,191000,1.9424570060999,1.9902487784764,1.92779695322367,1.9902487784764,6514301.19702182,0.0,1.0
1990-08-13,67.5,67.62,65.75,65.75,184300,1.97910713829046,1.98262555098076,1.92779695322367,1.92779695322367,6285789.06079123,0.0,1.0
1990-08-14,68.88,69.5,67.25,67.25,131800,2.01956888422885,2.03774734979537,1.97177711185235,1.97177711185235,4495208.88883494,0.0,1.0
1990-08-15,69.25,69.62,69.0,69.0,174200,2.03041732335725,2.04126576248566,2.02308729691914,2.02308729691914,5941315.54199583,0.0,1.0
1990-08-16,67.75,69.0,67.62,68.75,169300,1.98643716472858,2.02308729691914,1.98262555098076,2.01575727048103,5774194.72594656,0.0,1.0
1990-08-17,65.88,67.5,65.38,67.5,256100,1.93160856697149,1.97910713829046,1.91694851409527,1.97910713829046,8734620.6102476,0.0,1.0
1990-08-20,65.88,65.88,65.0,65.25,134500,1.93160856697149,1.93160856697149,1.90580687390934,1.91313690034745,4587295.869107,0.0,1.0
1990-08-21,64.62,64.88,63.25,64.5,192100,1.89466523372341,1.90228846121904,1.85449668884255,1.89114682103311,6551818.11491041,0.0,1.0
1990-08-22,62.88,65.0,62.62,64.62,197700,1.84364824971414,1.90580687390934,1.8360250222185,1.89466523372341,6742813.33325243,0.0,1.0
1990-08-23,59.62,61.5,59.5,61.5,224000,1.74806470496115,1.80318650377576,1.74454629227085,1.80318650377576,7639808.73368003,0.0,1.0
1990-08-24,62.25,62.5,60.25,60.75,230800,1.8251765830901,1.83250660952821,1.76653637158519,1.78119642446142,7871731.49880959,0.0,1.0
1990-08-27,64.5,65.0,64.0,64.0,180100,1.89114682103311,1.90580687390934,1.87648676815689,1.87648676815689,6142542.64703471,0.0,1.0
1990-08-28,64.88,65.25,64.25,64.25,80300,1.90228846121904,1.91313690034745,1.883816794595,1.883816794595,2738735.00586834,0.0,1.0
1990-08-29,65.75,66.0,64.62,64.62,101300,1.92779695322367,1.93512697966179,1.89466523372341,1.89466523372341,3454967.07465085,0.0,1.0
1990-08-30,65.25,66.0,65.12,66.0,143400,1.91313690034745,1.93512697966179,1.90932528659963,1.93512697966179,4890841.84111481,0.0,1.0
1990-08-31,65.5,65.62,64.75,65.62,99200,1.92046692678556,1.92398533947586,1.89847684747122,1.92398533947586,3383343.86777259,0.0,1.0
1990-09-04,65.38,65.38,64.75,65.12,97800,1.91694851409527,1.91694851409527,1.89847684747122,1.90932528659963,3335595.06318708,0.0,1.0
1990-09-05,65.0,65.25,64.75,65.25,220000,1.90580687390934,1.91313690034745,1.89847684747122,1.91313690034745,7503383.57772145,0.0,1.0
1990-09-06,64.0,64.75,63.0,64.75,101800,1.87648676815689,1.89847684747122,1.84716666240443,1.89847684747122,3472020.21914565,0.0,1.0
1990-09-07,64.38,65.0,63.5,63.75,138800,1.88762840834282,1.90580687390934,1.86182671528066,1.86915674171877,4733952.91176244,0.0,1.0
1990-09-10,64.62,65.5,64.5,65.12,161700,1.89466523372341,1.92046692678556,1.89114682103311,1.90932528659963,5514986.92962526,0.0,1.0
1990-09-11,64.38,64.88,64.0,64.88,146300,1.88762840834282,1.90228846121904,1.87648676815689,1.90228846121904,4989750.07918476,0.0,1.0
1990-09-12,64.25,64.62,64.0,64.62,159500,1.883816794595,1.89466523372341,1.87648676815689,1.89466523372341,5439953.09384806,0.0,1.0
1990-09-13,64.0,64.38,63.88,64.38,141600,1.87648676815689,1.88762840834282,1.87296835546659,1.88762840834282,4829450.52093344,0.0,1.0
1990-09-14,63.25,63.88,63.0,63.75,109600,1.85449668884255,1.87296835546659,1.84716666240443,1.86915674171877,3738049.27326487,0.0,1.0
1990-09-17,63.38,63.38,62.5,63.0,64800,1.85830830259037,1.85830830259037,1.83250660952821,1.84716666240443,2210087.52652886,0.0,1.0
1990-09-18,62.75,63.25,61.88,63.25,160100,1.83983663596632,1.85449668884255,1.81432814396169,1.85449668884255,5460416.86724185,0.0,1.0
1990-09-19,62.62,63.0,62.38,62.88,55800,1.8360250222185,1.84716666240443,1.82898819683791,1.84364824971414,1903130.92562208,0.0,1.0
1990-09-20,60.0,62.38,60.0,62.38,202900,1.75920634514708,1.82898819683791,1.75920634514708,1.82898819683791,6920166.03599857,0.0,1.0
1990-09-21,59.25,59.75,58.62,59.75,191100,1.73721626583274,1.75187631870897,1.7187445992087,1.75187631870897,6517711.82592079,0.0,1.0
1990-09-24,57.5,59.12,56.75,59.12,195900,1.68590608076595,1.73340465208492,1.66391600145161,1.73340465208492,6681422.01307107,0.0,1.0
1990-09-25,58.62,59.0,57.62,57.75,155500,1.7187445992087,1.72988623939463,1.68942449345625,1.69323610720406,5303527.93788948,0.0,1.0
1990-09-26,58.75,59.12,57.88,58.88,163900,1.72255621295652,1.73340465208492,1.69704772095188,1.72636782670433,5590020.76540248,0.0,1.0
1990-09-27,58.12,59.38,58.0,59.0,134700,1.70408454633247,1.74102787958056,1.70056613364218,1.72988623939463,4594117.12690492,0.0,1.0
1990-09-28,59.5,59.5,57.5,57.62,172300,1.74454629227085,1.74454629227085,1.68590608076595,1.68942449345625,5876513.59291551,0.0,1.0
1990-10-01,62.75,63.0,60.0,60.0,306600,1.83983663596632,1.84716666240443,1.75920634514708,1.75920634514708,10456988.2042246,0.0,1.0
1990-10-02,63.75,64.25,63.62,64.0,161700,1.86915674171877,1.883816794595,1.86534512797095,1.87648676815689,5514986.92962528,0.0,1.0
1990-10-03,63.62,63.88,63.25,63.88,152400,1.86534512797095,1.87296835546659,1.85449668884255,1.87296835546659,5197798.44202161,0.0,1.0
1990-10-04,63.25,63.88,62.75,63.5,193400,1.85449668884255,1.87296835546659,1.83983663596632,1.86182671528066,6596156.29059695,0.0,1.0
1990-10-05,63.5,63.62,62.0,62.38,177700,1.86182671528066,1.86534512797095,1.81784655665198,1.82898819683791,6060687.55345956,0.0,1.0
1990-10-08,62.75,64.25,62.75,64.0,113900,1.83983663596632,1.883816794595,1.83983663596632,1.87648676815689,3884706.31592034,0.0,1.0
1990-10-09,61.25,62.5,61.0,62.38,142600,1.79585647733764,1.83250660952821,1.78852645089953,1.82898819683791,4863556.80992311,0.0,1.0
1990-10-10,60.0,61.38,60.0,60.5,115100,1.75920634514708,1.79966809108546,1.75920634514708,1.77386639802331,3925633.86270791,0.0,1.0
1990-10-11,58.5,60.12,58.25,60.0,97300,1.7152261865184,1.76272475783737,1.70789616008029,1.75920634514708,3318541.91869227,0.0,1.0
1990-10-12,59.75,60.5,58.75,59.0,127100,1.75187631870897,1.77386639802331,1.72255621295652,1.72988623939463,4334909.33058362,0.0,1.0
1990-10-15,61.88,62.25,60.0,60.25,111000,1.81432814396169,1.8251765830901,1.75920634514708,1.76653637158519,3785798.07785037,0.0,1.0
1990-10-16,61.62,63.12,61.5,62.0,96700,1.80670491646605,1.85068507509473,1.80318650377576,1.81784655665198,3298078.14529848,0.0,1.0
1990-10-17,61.38,62.5,61.12,61.5,269800,1.79966809108546,1.83250660952821,1.79204486358983,1.80318650377576,9201876.7694057,0.0,1.0
1990-10-18,64.75,65.0,62.0,62.25,694200,1.89847684747122,1.90580687390934,1.81784655665198,1.8251765830901,23676585.8166102,0.0,1.0
1990-10-19,66.25,66.25,65.12,66.0,288800,1.9556510536885,1.9556510536885,1.92229428854635,1.94827123839157,9783442.687239,0.45,1.0
1990-10-22,67.0,67.75,65.75,65.75,312400,1.97779049957932,1.99992994547013,1.94089142309463,1.94089142309463,10582920.6907668,0.0,1.0
1990-10-23,66.0,66.88,65.88,66.88,89900,1.94827123839157,1.97424818823679,1.94472892704904,1.97424818823679,3045469.17445562,0.0,1.0
1990-10-24,66.88,67.25,65.62,65.62,230100,1.97424818823679,1.98517031487625,1.93705391914022,1.93705391914022,7794910.53439642,0.0,1.0
1990-10-25,67.0,67.38,66.62,67.0,189800,1.97779049957932,1.98900781883066,1.96657318032797,1.97779049957932,6429700.21481287,0.0,1.0
1990-10-26,66.0,66.75,66.0,66.62,105600,1.94827123839157,1.97041068428238,1.94827123839157,1.96657318032797,3577325.30392117,0.0,1.0
1990-10-29,65.62,66.62,65.5,65.88,113300,1.93705391914022,1.96657318032797,1.93351160779769,1.94472892704904,3838171.94066543,0.0,1.0
1990-10-30,66.38,66.38,65.25,65.25,157400,1.95948855764291,1.95948855764291,1.92613179250075,1.92613179250075,5332111.76929161,0.0,1.0
1990-10-31,66.88,67.0,66.38,66.5,177900,1.97424818823679,1.97779049957932,1.95948855764291,1.96303086898544,6026573.59438993,0.0,1.0
1990-11-01,66.75,66.88,65.62,66.88,161700,1.97041068428238,1.97424818823679,1.93705391914022,1.97424818823679,5477779.3716293,0.0,1.0
1990-11-02,67.25,67.75,66.5,66.75,177800,1.98517031487625,1.99992994547013,1.96303086898544,1.97041068428238,6023185.97573094,0.0,1.0
1990-11-05,67.88,67.88,66.75,67.25,241100,2.00376744942454,2.00376744942454,1.97041068428238,1.98517031487625,8167548.58688821,0.0,1.0
1990-11-06,68.5,69.38,67.75,67.88,217000,2.02206939136094,2.04804634120616,1.99992994547013,2.00376744942454,7351132.49006531,0.0,1.0
1990-11-07,67.62,68.25,67.5,68.25,125600,1.99609244151572,2.01468957606401,1.99255013017319,2.01468957606401,4254849.03572444,0.0,1.0
1990-11-08,67.88,68.12,67.38,67.38,122400,2.00376744942454,2.0108520721096,1.98900781883066,1.98900781883066,4146445.23863591,0.0,1.0
1990-11-09,69.5,69.5,68.0,68.25,182200,2.05158865254869,2.05158865254869,2.00730976076707,2.01468957606401,6172241.19672765,0.0,1.0
1990-11-12,71.12,71.38,69.5,69.5,263100,2.09940985567285,2.10708486358167,2.05158865254869,2.05158865254869,8912824.69187181,0.0,1.0
1990-11-13,70.12,70.88,69.62,70.88,207600,2.0698905944851,2.09232523298779,2.05513096389122,2.09232523298779,7032696.33611777,0.0,1.0
1990-11-14,69.25,69.75,68.75,69.75,183200,2.04420883725176,2.05896846784563,2.02944920665788,2.05896846784563,6206117.38331779,0.0,1.0
1990-11-15,66.88,68.62,66.75,68.5,361000,1.97424818823679,2.02561170270347,1.97041068428238,2.02206939136094,12229303.3590487,0.0,1.0
1990-11-16,66.5,67.25,66.0,67.0,276200,1.96303086898544,1.98517031487625,1.94827123839157,1.97779049957932,9356602.73620294,0.0,1.0
1990-11-19,67.5,67.5,66.5,66.5,175600,1.99255013017319,1.99255013017319,1.96303086898544,1.96303086898544,5948658.36523257,0.0,1.0
1990-11-20,68.12,69.25,67.88,69.0,299800,2.0108520721096,2.04420883725176,2.00376744942454,2.03682902195482,10156080.7397308,0.0,1.0
1990-11-21,69.25,69.75,69.0,69.12,194100,2.04420883725176,2.05896846784563,2.03682902195482,2.04037133329735,6575367.81715056,0.0,1.0
1990-11-23,69.25,69.25,69.0,69.25,66200,2.04420883725176,2.04420883725176,2.03682902195482,2.04420883725176,2242603.55226877,0.0,1.0
1990-11-26,69.25,69.25,68.38,69.12,159500,2.04420883725176,2.04420883725176,2.01852708001841,2.04037133329735,5403251.76113094,0.0,1.0
1990-11-27,69.75,69.75,68.75,69.5,163400,2.05896846784563,2.05896846784563,2.02944920665788,2.05158865254869,5535368.88883259,0.0,1.0
1990-11-28,69.62,70.75,69.25,69.5,136900,2.05513096389122,2.08848772903338,2.04420883725176,2.05158865254869,4637649.94419328,0.0,1.0
1990-11-29,69.88,70.38,69.5,69.88,210300,2.06280597180004,2.07756560239392,2.05158865254869,2.06280597180004,7124162.03991121,0.0,1.0
1990-11-30,70.62,70.88,69.75,70.0,90900,2.08465022507898,2.09232523298779,2.05896846784563,2.06634828314257,3079345.36104578,0.0,1.0
1990-12-03,71.5,71.5,70.88,71.12,111500,2.1106271749242,2.1106271749242,2.09232523298779,2.09940985567285,3777194.80480313,0.0,1.0
1990-12-04,72.25,72.5,71.12,71.5,201200,2.13276662081501,2.14014643611195,2.09940985567285,2.1106271749242,6815888.74194073,0.0,1.0
1990-12-05,73.5,73.5,72.25,72.25,138300,2.1696656972997,2.1696656972997,2.13276662081501,2.13276662081501,4685076.6054195,0.0,1.0
1990-12-06,71.88,74.5,71.75,74.5,290300,2.12184449417554,2.19918495848745,2.11800699022113,2.19918495848745,9834256.96712423,0.0,1.0
1990-12-07,71.75,72.25,71.25,72.25,171000,2.11800699022113,2.13276662081501,2.10324735962726,2.13276662081501,5792827.90691783,0.0,1.0
1990-12-10,72.88,73.25,71.88,71.88,142800,2.15136375536329,2.16228588200276,2.12184449417554,2.12184449417554,4837519.44507524,0.0,1.0
1990-12-11,73.12,73.25,72.62,72.88,85200,2.15844837804835,2.16228588200276,2.14368874745448,2.15136375536329,2886251.09748186,0.0,1.0
1990-12-12,73.38,73.62,72.88,73.12,121100,2.16612338595717,2.17320800864223,2.15136375536329,2.15844837804835,4102406.1960687,0.0,1.0
1990-12-13,74.38,75.0,73.5,73.5,220600,2.19564264714492,2.21394458908133,2.1696656972997,2.1696656972997,7473086.76178988,0.0,1.0
1990-12-14,74.0,74.25,73.75,74.25,213000,2.18442532789357,2.19180514319051,2.17704551259664,2.19180514319051,7215627.74370466,0.0,1.0
1990-12-17,73.75,73.88,73.12,73.25,99100,2.17704551259664,2.18088301655104,2.15844837804835,2.16228588200276,3357130.09108512,0.0,1.0
1990-12-18,73.88,74.0,73.12,73.62,209300,2.18088301655104,2.18442532789357,2.15844837804835,2.17320800864223,7090285.85332106,0.0,1.0
1990-12-19,74.12,75.5,74.12,74.25,306100,2.1879676392361,2.2287042196752,2.1879676392361,2.19180514319051,10369500.7152488,0.0,1.0
1990-12-20,75.0,75.5,73.75,73.75,224100,2.21394458908133,2.2287042196752,2.17704551259664,2.17704551259664,7591653.41485544,0.0,1.0
1990-12-21,74.5,74.75,74.25,74.5,209000,2.19918495848745,2.20656477378439,2.19180514319051,2.19918495848745,7080122.997344,0.0,1.0
1990-12-24,74.0,74.38,74.0,74.38,29000,2.18442532789357,2.19564264714492,2.18442532789357,2.19564264714492,982409.411114719,0.0,1.0
1990-12-26,74.62,74.62,73.88,74.0,104000,2.20272726982998,2.20272726982998,2.18088301655104,2.18442532789357,3523123.40537692,0.0,1.0
1990-12-27,74.25,75.38,74.25,74.38,109000,2.19180514319051,2.22516190833267,2.19180514319051,2.19564264714492,3692504.33832773,0.0,1.0
1990-12-28,74.0,74.38,74.0,74.25,87000,2.18442532789357,2.19564264714492,2.18442532789357,2.19180514319051,2947228.23334416,0.0,1.0
1990-12-31,73.75,74.25,73.25,74.25,108600,2.17704551259664,2.19180514319051,2.16228588200276,2.19180514319051,3678953.86369166,0.0,1.0
1991-01-02,71.88,73.5,71.75,73.5,144000,2.12184449417554,2.1696656972997,2.11800699022113,2.1696656972997,4878170.86898343,0.0,1.0
1991-01-03,69.88,71.75,69.25,71.62,213900,2.06280597180004,2.11800699022113,2.04420883725176,2.11416948626673,7246116.3116358,0.0,1.0
1991-01-04,70.0,70.25,68.5,69.5,191900,2.06634828314257,2.07372809843951,2.02206939136094,2.05158865254869,6500840.20665222,0.0,1.0
1991-01-07,69.75,70.0,69.25,70.0,88800,2.05896846784563,2.06634828314257,2.04420883725176,2.06634828314257,3008205.36920645,0.0,1.0
1991-01-08,68.75,69.88,68.75,69.75,107400,2.02944920665788,2.06280597180004,2.02944920665788,2.05896846784563,3638302.43978347,0.0,1.0
1991-01-09,67.5,70.75,67.25,69.75,205600,1.99255013017319,2.08848772903338,1.98517031487625,2.05896846784563,6964943.96293745,0.0,1.0
1991-01-10,68.62,68.88,67.5,67.5,191200,2.02561170270347,2.03328671061229,1.99255013017319,1.99255013017319,6477126.87603912,0.0,1.0
1991-01-11,69.5,69.75,68.38,68.38,130500,2.05158865254869,2.05896846784563,2.01852708001841,2.01852708001841,4420842.35001624,0.0,1.0
1991-01-14,69.62,69.62,68.25,68.5,140500,2.05513096389122,2.05513096389122,2.01468957606401,2.02206939136094,4759604.21591787,0.0,1.0
1991-01-15,69.25,69.75,69.12,69.5,140800,2.04420883725176,2.05896846784563,2.04037133329735,2.05158865254869,4769767.0718949,0.0,1.0
1991-01-16,69.62,69.75,69.0,69.0,97200,2.05513096389122,2.05896846784563,2.03682902195482,2.03682902195482,3292765.33656382,0.0,1.0
1991-01-17,71.88,72.0,70.75,72.0,435800,2.12184449417554,2.12538680551807,2.08848772903338,2.12538680551807,14763242.1159929,0.0,1.0
1991-01-18,72.0,72.25,71.12,71.12,246700,2.13867047305256,2.1460964121951,2.11253116727081,2.11253116727081,8305346.81420435,0.45,1.0
1991-01-21,71.25,71.62,71.12,71.5,112000,2.11639265562493,2.12738304555589,2.11253116727081,2.12381859476747,3770566.85525289,0.0,1.0
1991-01-22,70.88,71.25,70.5,71.0,117700,2.10540226569396,2.11639265562493,2.0941148381973,2.10896671648239,3962461.77556488,0.0,1.0
1991-01-23,70.62,71.0,70.5,70.88,130200,2.09767928898572,2.10896671648239,2.0941148381973,2.10540226569396,4383283.96923148,0.0,1.0
1991-01-24,70.88,71.38,70.25,70.25,404100,2.10540226569396,2.12025414397905,2.08668889905476,2.08668889905476,13604339.8768544,0.0,1.0
1991-01-25,70.0,71.12,70.0,71.12,376700,2.07926295991221,2.11253116727081,2.07926295991221,2.11253116727081,12681897.6283372,0.0,1.0
1991-01-28,69.88,70.5,69.62,70.25,203000,2.07569850912379,2.0941148381973,2.06797553241555,2.08668889905476,6834152.42514586,0.0,1.0
1991-01-29,68.25,69.62,67.75,69.62,463500,2.02728138591441,2.06797553241555,2.01242950762932,2.06797553241555,15604086.9411581,0.0,1.0
1991-01-30,68.88,69.12,68.25,68.5,363400,2.04599475255362,2.05312365413046,2.02728138591441,2.03470732505695,12234142.8142759,0.0,1.0
1991-01-31,70.0,70.0,68.88,69.25,203100,2.07926295991221,2.07926295991221,2.04599475255362,2.05698514248458,6837519.0026952,0.0,1.0
1991-02-01,70.62,71.0,69.75,70.0,173400,2.09767928898572,2.10896671648239,2.07183702076967,2.07926295991221,5837645.47054331,0.0,1.0
1991-02-04,72.5,72.5,71.0,71.12,298300,2.15352235133765,2.15352235133765,2.10896671648239,2.11253116727081,10042500.8296601,0.0,1.0
1991-02-05,73.38,74.75,72.75,73.38,434500,2.1796616571194,2.22035580362054,2.16094829048019,2.1796616571194,14627779.4518516,0.0,1.0
1991-02-06,73.62,73.75,72.75,73.5,228400,2.18679055869624,2.19065204705037,2.16094829048019,2.18322610790782,7689263.12267644,0.0,1.0
1991-02-07,72.75,74.62,72.5,74.25,284600,2.16094829048019,2.21649431526642,2.15352235133765,2.20550392533545,9581279.70540154,0.0,1.0
1991-02-08,73.5,73.88,72.5,72.5,145900,2.18322610790782,2.19451353540449,2.15352235133765,2.15352235133765,4911836.64447676,0.0,1.0
1991-02-11,75.25,75.25,73.75,73.75,253600,2.23520768190563,2.23520768190563,2.19065204705037,2.19065204705037,8537640.66510832,0.0,1.0
1991-02-12,73.75,75.5,73.75,74.75,253700,2.19065204705037,2.24263362104817,2.19065204705037,2.22035580362054,8541007.24265764,0.0,1.0
1991-02-13,75.62,75.88,74.25,74.25,241800,2.24619807183659,2.25392104854484,2.20550392533545,2.20550392533545,8140384.51428705,0.0,1.0
1991-02-14,73.12,77.38,71.75,76.0,842800,2.17193868041116,2.2984766834001,2.13124453391002,2.25748549933326,28373515.5857779,0.0,1.0
1991-02-15,74.62,75.25,74.0,74.25,389000,2.21649431526642,2.23520768190563,2.19807798619291,2.20550392533545,13095986.6669051,0.0,1.0
1991-02-19,74.0,75.0,73.75,75.0,280000,2.19807798619291,2.22778174276308,2.19065204705037,2.22778174276308,9426417.13813222,0.0,1.0
1991-02-20,72.88,74.62,72.88,74.0,181000,2.16480977883431,2.21649431526642,2.16480977883431,2.19807798619291,6093505.36429263,0.0,1.0
1991-02-21,73.25,73.62,72.38,72.75,261500,2.17580016876528,2.18679055869624,2.14995790054923,2.16094829048019,8803600.29150562,0.0,1.0
1991-02-22,74.0,75.5,73.25,73.5,260600,2.19807798619291,2.24263362104817,2.17580016876528,2.18322610790782,8773301.09356163,0.0,1.0
1991-02-25,75.0,76.0,74.88,75.75,535900,2.22778174276308,2.25748549933326,2.22421729197466,2.25005956019071,18041489.0868752,0.0,1.0
1991-02-26,73.75,74.75,73.62,74.62,121700,2.19065204705037,2.22035580362054,2.18679055869624,2.21649431526642,4097124.87753818,0.0,1.0
1991-02-27,73.88,74.25,73.38,73.88,251500,2.19451353540449,2.20550392533545,2.1796616571194,2.19451353540449,8466942.53657233,0.0,1.0
1991-02-28,73.75,74.75,73.75,74.38,203300,2.19065204705037,2.22035580362054,2.19065204705037,2.20936541368958,6844252.15779385,0.0,1.0
1991-03-01,73.88,74.25,73.38,73.62,170100,2.19451353540449,2.20550392533545,2.1796616571194,2.18679055869624,5726548.41141532,0.0,1.0
1991-03-04,73.75,74.5,73.75,74.25,116100,2.19065204705037,2.212929864478,2.19065204705037,2.20550392533545,3908596.53477553,0.0,1.0
1991-03-05,75.0,75.0,73.62,74.0,416100,2.22778174276308,2.22778174276308,2.18679055869624,2.19807798619291,14008329.1827744,0.0,1.0
1991-03-06,75.25,75.5,74.75,75.25,400400,2.23520768190563,2.24263362104817,2.22035580362054,2.23520768190563,13479776.5075291,0.0,1.0
1991-03-07,74.88,75.38,74.75,75.12,439000,2.22421729197466,2.23906917025975,2.22035580362054,2.2313461935515,14779275.4415716,0.0,1.0
1991-03-08,75.0,75.75,74.75,75.25,381800,2.22778174276308,2.25005956019071,2.22035580362054,2.23520768190563,12853593.0833532,0.0,1.0
1991-03-11,74.0,74.75,73.88,74.62,141900,2.19807798619291,2.22035580362054,2.19451353540449,2.21649431526642,4777173.54250343,0.0,1.0
1991-03-12,73.88,74.25,73.75,73.75,117500,2.19451353540449,2.20550392533545,2.19065204705037,2.19065204705037,3955728.6204662,0.0,1.0
1991-03-13,74.5,74.5,73.25,73.62,218300,2.212929864478,2.212929864478,2.17580016876528,2.18679055869624,7349238.79019379,0.0,1.0
1991-03-14,76.38,77.12,74.5,74.75,272700,2.26877292682992,2.29075370669185,2.212929864478,2.22035580362054,9180656.97703093,0.0,1.0
1991-03-15,76.25,77.0,76.0,76.75,451400,2.2649114384758,2.28718925590343,2.25748549933326,2.27976331676089,15196731.0576889,0.0,1.0
1991-03-18,76.38,76.88,75.62,76.38,207300,2.26877292682992,2.28362480511501,2.24619807183659,2.26877292682992,6978915.25976719,0.0,1.0
1991-03-19,74.75,75.75,74.75,75.0,166700,2.22035580362054,2.25005956019071,2.22035580362054,2.22778174276308,5612084.774738,0.0,1.0
1991-03-20,75.75,75.75,74.25,74.5,108300,2.25005956019071,2.25005956019071,2.20550392533545,2.212929864478,3646003.48592758,0.0,1.0
1991-03-21,76.0,76.88,76.0,76.0,150100,2.25748549933326,2.28362480511501,2.25748549933326,2.25748549933326,5053232.90154873,0.0,1.0
1991-03-22,75.5,76.0,75.0,75.75,97300,2.24263362104817,2.25748549933326,2.22778174276308,2.25005956019071,3275679.95550095,0.0,1.0
1991-03-25,75.88,75.88,75.0,75.5,79600,2.25392104854484,2.25392104854484,2.22778174276308,2.24263362104817,2679795.72926901,0.0,1.0
1991-03-26,76.38,76.75,75.62,75.62,135100,2.26877292682992,2.27976331676089,2.24619807183659,2.24619807183659,4548246.26914881,0.0,1.0
1991-03-27,76.62,77.25,76.38,76.62,214200,2.27590182840677,2.29461519504598,2.26877292682992,2.27590182840677,7211209.11067114,0.0,1.0
1991-03-28,76.38,77.38,76.38,76.88,84700,2.26877292682992,2.2984766834001,2.26877292682992,2.28362480511501,2851491.184285,0.0,1.0
1991-04-01,76.38,76.75,76.25,76.38,69800,2.26877292682992,2.27976331676089,2.2649114384758,2.26877292682992,2349871.12943439,0.0,1.0
1991-04-02,77.12,77.62,76.38,76.38,131700,2.29075370669185,2.30560558497694,2.26877292682992,2.26877292682992,4433782.63247148,0.0,1.0
1991-04-03,79.0,79.12,77.75,78.0,297000,2.34659676904378,2.3501612198322,2.30946707333106,2.31689301247361,9998735.32151883,0.0,1.0
1991-04-04,80.25,80.38,78.75,79.0,246000,2.3837264647565,2.38758795311062,2.33917082990124,2.34659676904378,8281780.77135902,0.0,1.0
1991-04-05,79.75,80.25,79.5,80.25,252300,2.36887458647141,2.3837264647565,2.36144864732887,2.3837264647565,8493875.156967,0.0,1.0
1991-04-08,80.0,80.0,78.75,79.75,142900,2.37630052561396,2.37630052561396,2.33917082990124,2.36887458647141,4810839.31799676,0.0,1.0
1991-04-09,79.0,80.38,78.88,80.0,131200,2.34659676904378,2.38758795311062,2.34303231825536,2.37630052561396,4416949.74472481,0.0,1.0
1991-04-10,79.25,79.75,78.88,79.12,118600,2.35402270818633,2.36887458647141,2.34303231825536,2.3501612198322,3992760.97350885,0.0,1.0
1991-04-11,79.38,80.25,79.25,79.38,247800,2.35788419654045,2.3837264647565,2.35402270818633,2.35788419654045,8342379.16724701,0.0,1.0
1991-04-12,79.75,79.88,79.38,79.62,85400,2.36887458647141,2.37273607482553,2.35788419654045,2.36501309811729,2875057.22713033,0.0,1.0
1991-04-15,80.5,80.88,79.62,79.62,137300,2.39115240389904,2.40243983139571,2.36501309811729,2.36501309811729,4622310.97523413,0.0,1.0
1991-04-16,81.5,81.5,80.0,80.5,218000,2.42085616046922,2.42085616046922,2.37630052561396,2.39115240389904,7339139.0575458,0.0,1.0
1991-04-17,84.5,84.75,82.0,82.0,276000,2.50996743017974,2.51739336932228,2.4357080387543,2.4357080387543,9291754.03615891,0.0,1.0
1991-04-18,84.62,85.25,84.0,84.0,322800,2.51353188096816,2.53224524760737,2.49511555189465,2.49511555189465,10867312.3292467,0.0,1.0
1991-04-19,82.62,84.0,82.0,83.75,281300,2.46986735881001,2.5111214977008,2.45133289061269,2.50364792181479,9409819.48568995,0.53,1.0
1991-04-22,81.38,82.62,80.62,82.62,162500,2.43279842241537,2.46986735881001,2.41007875172189,2.46986735881001,5435818.22404771,0.0,1.0
1991-04-23,81.38,82.25,81.12,81.38,103700,2.43279842241537,2.4588064664987,2.42502590349392,2.43279842241537,3468888.30666922,0.0,1.0
1991-04-24,79.75,81.25,79.5,81.25,270300,2.38407070763856,2.42891216295465,2.37659713175255,2.42891216295465,9041856.40590828,0.0,1.0
1991-04-25,79.5,80.0,78.88,79.75,169200,2.37659713175255,2.39154428352458,2.35806266355523,2.38407070763856,5659941.19082382,0.0,1.0
1991-04-26,80.0,80.25,78.88,79.38,95800,2.39154428352458,2.39901785941059,2.35806266355523,2.37300981532726,3204623.91300781,0.0,1.0
1991-04-29,79.0,80.75,79.0,80.0,108800,2.36164997998052,2.41396501118262,2.36164997998052,2.39154428352458,3639489.37093163,0.0,1.0
1991-04-30,79.5,79.75,78.88,78.88,132800,2.37659713175255,2.38407070763856,2.35806266355523,2.35806266355523,4442317.90863713,0.0,1.0
1991-05-01,79.88,80.0,79.5,79.62,142300,2.38795696709929,2.39154428352458,2.37659713175255,2.38018444817783,4760104.20481223,0.0,1.0
1991-05-02,80.62,80.75,79.62,80.0,186700,2.41007875172189,2.41396501118262,2.38018444817783,2.39154428352458,6245336.99956743,0.0,1.0
1991-05-03,80.5,80.75,80.0,80.75,83700,2.4064914352966,2.41396501118262,2.39154428352458,2.41396501118262,2799864.52524796,0.0,1.0
1991-05-06,78.62,80.25,78.5,80.25,139900,2.35029014463378,2.39901785941059,2.34670282820849,2.39901785941059,4679821.35104168,0.0,1.0
1991-05-07,79.25,79.62,78.75,78.75,169400,2.36912355586653,2.38018444817783,2.3541764040945,2.3541764040945,5666631.42863805,0.0,1.0
1991-05-08,79.5,79.88,79.0,79.25,79500,2.37659713175255,2.38795696709929,2.36164997998052,2.36912355586653,2659369.53114949,0.0,1.0
1991-05-09,80.12,80.38,79.25,79.25,110700,2.39513159994986,2.40290411887132,2.36912355586653,2.36912355586653,3703046.63016666,0.0,1.0
1991-05-10,79.25,80.5,79.25,80.0,149500,2.36912355586653,2.4064914352966,2.36912355586653,2.39154428352458,5000952.76612389,0.0,1.0
1991-05-13,78.88,79.25,78.62,79.12,73900,2.35806266355523,2.36912355586653,2.35029014463378,2.36523729640581,2472042.87235154,0.0,1.0
1991-05-14,77.38,78.88,77.0,78.88,195900,2.31322120823915,2.35806266355523,2.3018613728924,2.35806266355523,6553087.93902119,0.0,1.0
1991-05-15,76.62,77.75,76.12,77.5,151700,2.29050153754566,2.32428210055045,2.27555438577363,2.31680852466443,5074545.38208023,0.0,1.0
1991-05-16,37.75,38.5,37.75,38.13,327000,2.25701991757632,2.3018613728924,2.25701991757632,2.2797395882698,5469269.41311876,0.0,2.0
1991-05-17,38.0,38.38,37.63,37.88,438200,2.27196706934835,2.29468674004183,2.24984528472574,2.26479243649777,7329155.52546985,0.0,1.0
1991-05-20,39.0,39.13,37.88,37.88,243200,2.33175567643646,2.33952819535792,2.26479243649777,2.26479243649777,4067664.59104124,0.0,1.0
1991-05-21,39.0,39.63,38.63,38.63,187400,2.33175567643646,2.36942249890197,2.30963389181386,2.30963389181386,3134376.41595859,0.0,1.0
1991-05-22,39.38,39.5,39.13,39.13,224700,2.35447534712995,2.36164997998052,2.33952819535792,2.33952819535792,3758241.0921339,0.0,1.0
1991-05-23,39.75,39.88,39.25,39.38,200000,2.37659713175255,2.384369650674,2.34670282820849,2.35447534712995,3345118.90710628,0.0,1.0
1991-05-24,40.0,40.38,39.75,39.88,157400,2.39154428352458,2.41426395421806,2.37659713175255,2.384369650674,2632608.57989264,0.0,1.0
1991-05-28,40.5,40.5,40.0,40.25,209600,2.42143858706863,2.42143858706863,2.39154428352458,2.4064914352966,3505684.61464739,0.0,1.0
1991-05-29,40.25,40.63,40.25,40.25,368000,2.4064914352966,2.42921110599009,2.4064914352966,2.4064914352966,6155018.78907557,0.0,1.0
1991-05-30,40.88,40.88,40.38,40.5,122600,2.44415825776212,2.44415825776212,2.41426395421806,2.42143858706863,2050557.89005615,0.0,1.0
1991-05-31,41.25,41.25,40.5,40.63,159600,2.46628004238472,2.46628004238472,2.42143858706863,2.42921110599009,2669404.88787081,0.0,1.0
1991-06-03,40.0,41.25,39.88,41.25,252400,2.39154428352458,2.46628004238472,2.384369650674,2.46628004238472,4221540.06076812,0.0,1.0
1991-06-04,39.75,40.0,39.63,39.88,289900,2.37659713175255,2.39154428352458,2.36942249890197,2.384369650674,4848749.85585055,0.0,1.0
1991-06-05,39.63,39.88,39.38,39.88,215300,2.36942249890197,2.384369650674,2.35447534712995,2.384369650674,3601020.50349992,0.0,1.0
1991-06-06,39.38,39.88,39.25,39.88,241400,2.35447534712995,2.384369650674,2.34670282820849,2.384369650674,4037558.52087727,0.0,1.0
1991-06-07,38.5,39.13,38.38,38.88,276600,2.3018613728924,2.33952819535792,2.29468674004183,2.32458104358589,4626299.44852799,0.0,1.0
1991-06-10,38.75,39.0,38.63,38.75,173300,2.31680852466443,2.33175567643646,2.30963389181386,2.31680852466443,2898545.53300759,0.0,1.0
1991-06-11,38.88,39.25,38.63,38.75,213900,2.32458104358589,2.34670282820849,2.30963389181386,2.31680852466443,3577604.67115016,0.0,1.0
1991-06-12,38.75,39.13,38.38,38.88,130100,2.31680852466443,2.33952819535792,2.29468674004183,2.32458104358589,2175999.84907264,0.0,1.0
1991-06-13,39.75,39.75,38.75,38.88,278800,2.37659713175255,2.37659713175255,2.31680852466443,2.32458104358589,4663095.75650615,0.0,1.0
1991-06-14,40.25,40.38,39.75,39.75,236500,2.4064914352966,2.41426395421806,2.37659713175255,2.37659713175255,3955603.10765318,0.0,1.0
1991-06-17,39.5,40.13,39.13,40.13,194900,2.36164997998052,2.39931680244603,2.33952819535792,2.39931680244603,3259818.37497507,0.0,1.0
1991-06-18,39.88,40.25,39.63,39.75,380000,2.384369650674,2.4064914352966,2.36942249890197,2.37659713175255,6355725.92350194,0.0,1.0
1991-06-19,38.75,39.88,38.75,39.88,342000,2.31680852466443,2.384369650674,2.31680852466443,2.384369650674,5720153.33115174,0.0,1.0
1991-06-20,38.5,39.25,37.88,38.88,484100,2.3018613728924,2.34670282820849,2.26479243649777,2.32458104358589,8096860.31465077,0.0,1.0
1991-06-21,38.5,38.5,38.13,38.5,333900,2.3018613728924,2.3018613728924,2.2797395882698,2.3018613728924,5584676.01541394,0.0,1.0
1991-06-24,37.38,38.25,37.25,38.0,218200,2.23489813295372,2.28691422112038,2.22712561403226,2.27196706934835,3649524.72765295,0.0,1.0
1991-06-25,37.63,37.88,37.38,37.63,372400,2.24984528472574,2.26479243649777,2.23489813295372,2.24984528472574,6228611.40503191,0.0,1.0
1991-06-26,37.25,37.5,36.63,37.38,342700,2.22712561403226,2.24207276580429,2.19005667763763,2.23489813295372,5731861.24732661,0.0,1.0
1991-06-27,37.13,37.5,37.0,37.38,242600,2.21995098118169,2.24207276580429,2.21217846226023,2.23489813295372,4057629.23431991,0.0,1.0
1991-06-28,36.75,37.13,36.38,36.88,248200,2.1972313104882,2.21995098118169,2.1751095258656,2.20500382940966,4151292.5637189,0.0,1.0
1991-07-01,37.25,37.63,36.63,37.0,323100,2.22712561403226,2.24984528472574,2.19005667763763,2.21217846226023,5404039.5944302,0.0,1.0
1991-07-02,37.0,37.25,36.75,36.75,252100,2.21217846226023,2.22712561403226,2.1972313104882,2.1972313104882,4216522.38240747,0.0,1.0
1991-07-03,37.13,37.25,36.63,36.75,244400,2.21995098118169,2.22712561403226,2.19005667763763,2.1972313104882,4087735.30448387,0.0,1.0
1991-07-05,37.38,37.38,36.88,36.88,96500,2.23489813295372,2.23489813295372,2.20500382940966,2.20500382940966,1614019.87267878,0.0,1.0
1991-07-08,37.63,37.63,36.88,37.0,267800,2.24984528472574,2.24984528472574,2.20500382940966,2.21217846226023,4479114.21661532,0.0,1.0
1991-07-09,37.0,37.75,36.75,37.63,278600,2.21217846226023,2.25701991757632,2.1972313104882,2.24984528472574,4659750.63759905,0.0,1.0
1991-07-10,36.0,37.13,35.88,37.0,454200,2.15238985517212,2.21995098118169,2.14521522232154,2.21217846226023,7596765.03803836,0.0,1.0
1991-07-11,36.25,36.25,35.63,35.63,473100,2.16733700694415,2.16733700694415,2.13026807054952,2.13026807054952,7912878.77475989,0.0,1.0
1991-07-12,36.88,37.0,36.13,36.38,441400,2.20500382940966,2.21217846226023,2.16016237409357,2.1751095258656,7382677.42798356,0.0,1.0
1991-07-15,37.63,37.75,36.88,36.88,288900,2.24984528472574,2.25701991757632,2.20500382940966,2.20500382940966,4832024.26131503,0.0,1.0
1991-07-16,38.0,38.0,37.63,37.75,345100,2.27196706934835,2.27196706934835,2.24984528472574,2.25701991757632,5772002.67421188,0.0,1.0
1991-07-17,37.75,37.88,37.5,37.75,299700,2.25701991757632,2.26479243649777,2.24207276580429,2.25701991757632,5012660.68229876,0.0,1.0
1991-07-18,39.13,39.25,37.88,37.88,415200,2.33952819535792,2.34670282820849,2.26479243649777,2.26479243649777,6944466.85115262,0.0,1.0
1991-07-19,39.5,39.63,39.13,39.5,484400,2.37749396085887,2.38531862452752,2.35522376426348,2.37749396085887,8047885.84745255,0.265,1.0
1991-07-22,39.0,39.38,38.5,39.38,233500,2.34739910059483,2.3702711943955,2.3173042403308,2.3702711943955,3879399.96981869,0.0,1.0
1991-07-23,38.25,39.13,38.25,39.13,147900,2.30225681019878,2.35522376426348,2.30225681019878,2.35522376426348,2457230.21642905,0.0,1.0
1991-07-24,38.88,38.88,38.13,38.5,237500,2.34017633413146,2.34017633413146,2.29503404373541,2.3173042403308,3945856.50035092,0.0,1.0
1991-07-25,39.5,39.63,39.0,39.0,205700,2.37749396085887,2.38531862452752,2.34739910059483,2.34739910059483,3417527.08261971,0.0,1.0
1991-07-26,39.5,39.88,39.5,39.75,159700,2.37749396085887,2.40036605465954,2.37749396085887,2.39254139099089,2653276.98149912,0.0,1.0
1991-07-29,39.0,39.38,38.75,39.25,336500,2.34739910059483,2.3702711943955,2.33235167046281,2.36244653072685,5590655.63102351,0.0,1.0
1991-07-30,39.75,39.88,39.13,39.25,179800,2.39254139099089,2.40036605465954,2.35522376426348,2.36244653072685,2987221.04742355,0.0,1.0
1991-07-31,40.13,40.25,39.75,39.75,223000,2.41541348479155,2.42263625125492,2.39254139099089,2.39254139099089,3704951.5771716,0.0,1.0
1991-08-01,39.38,40.13,39.38,40.13,203800,2.3702711943955,2.41541348479155,2.3702711943955,2.41541348479155,3385960.23061691,0.0,1.0
1991-08-02,39.13,39.5,39.0,39.38,341200,2.35522376426348,2.37749396085887,2.34739910059483,2.3702711943955,5668742.05439887,0.0,1.0
1991-08-05,39.38,39.38,39.0,39.0,169500,2.3702711943955,2.3702711943955,2.34739910059483,2.34739910059483,2816095.48130307,0.0,1.0
1991-08-06,40.0,40.25,39.0,39.38,300700,2.40758882112291,2.42263625125492,2.34739910059483,2.3702711943955,4995869.68276007,0.0,1.0
1991-08-07,40.5,40.75,40.0,40.13,220400,2.43768368138694,2.45273111151896,2.40758882112291,2.41541348479155,3661754.83232565,0.0,1.0
1991-08-08,39.38,40.5,39.38,40.25,268600,2.3702711943955,2.43768368138694,2.3702711943955,2.42263625125492,4462556.02523897,0.0,1.0
1991-08-09,39.88,40.0,39.5,39.88,174100,2.40036605465954,2.40758882112291,2.37749396085887,2.40036605465954,2892520.49141513,0.0,1.0
1991-08-12,40.0,40.13,39.75,40.0,178200,2.40758882112291,2.41541348479155,2.39254139099089,2.40758882112291,2960638.43521066,0.0,1.0
1991-08-13,40.13,40.38,39.88,40.13,166700,2.41541348479155,2.43046091492357,2.40036605465954,2.41541348479155,2769575.90993052,0.0,1.0
1991-08-14,39.75,40.25,39.63,40.25,165000,2.39254139099089,2.42263625125492,2.38531862452752,2.42263625125492,2741331.88445431,0.0,1.0
1991-08-15,39.88,40.0,39.75,39.88,182600,2.40036605465954,2.40758882112291,2.39254139099089,2.40036605465954,3033740.61879611,0.0,1.0
1991-08-16,39.5,40.13,39.38,40.0,486200,2.37749396085887,2.41541348479155,2.3702711943955,2.40758882112291,8077791.28619205,0.0,1.0
1991-08-19,38.5,38.75,38.13,38.25,327700,2.3173042403308,2.33235167046281,2.29503404373541,2.30225681019878,5444451.26385259,0.0,1.0
1991-08-20,38.5,38.88,37.75,38.75,283600,2.3173042403308,2.34017633413146,2.27216194993474,2.33235167046281,4711768.0147348,0.0,1.0
1991-08-21,39.38,39.5,38.63,38.75,480900,2.3702711943955,2.37749396085887,2.32512890399945,2.33235167046281,7989736.38323686,0.0,1.0
1991-08-22,40.0,40.0,39.38,39.63,155200,2.40758882112291,2.40758882112291,2.3702711943955,2.38531862452752,2578513.38465036,0.0,1.0
1991-08-23,40.5,40.5,39.88,40.0,341300,2.43768368138694,2.43768368138694,2.40036605465954,2.40758882112291,5670403.46766218,0.0,1.0
1991-08-26,40.88,40.88,40.38,40.75,204900,2.46055577518761,2.46055577518761,2.43046091492357,2.45273111151896,3404235.77651327,0.0,1.0
1991-08-27,40.75,40.88,40.63,40.88,162400,2.45273111151896,2.46055577518761,2.44550834505559,2.46055577518761,2698135.13960837,0.0,1.0
1991-08-28,40.88,40.88,40.38,40.5,219900,2.46055577518761,2.46055577518761,2.43046091492357,2.43768368138694,3653447.76600912,0.0,1.0
1991-08-29,41.13,41.25,40.63,40.88,245400,2.47560320531963,2.482825971783,2.44550834505559,2.46055577518761,4077108.14815205,0.0,1.0
1991-08-30,41.13,41.38,40.75,41.25,131900,2.47560320531963,2.49065063545165,2.45273111151896,2.482825971783,2191404.09430015,0.0,1.0
1991-09-03,40.75,41.38,40.75,41.13,377800,2.45273111151896,2.49065063545165,2.45273111151896,2.47560320531963,6276819.30876873,0.0,1.0
1991-09-04,40.38,40.75,40.0,40.75,195600,2.43046091492357,2.45273111151896,2.40758882112291,2.45273111151896,3249724.34302585,0.0,1.0
1991-09-05,40.75,40.88,40.38,40.38,173500,2.45273111151896,2.46055577518761,2.43046091492357,2.43046091492357,2882552.0118353,0.0,1.0
1991-09-06,40.75,40.88,40.38,40.75,145600,2.45273111151896,2.46055577518761,2.43046091492357,2.45273111151896,2419017.71137302,0.0,1.0
1991-09-09,40.63,40.75,40.38,40.5,77300,2.44550834505559,2.45273111151896,2.43046091492357,2.43768368138694,1284272.45253527,0.0,1.0
1991-09-10,40.63,40.63,40.13,40.5,230200,2.44550834505559,2.44550834505559,2.41541348479155,2.43768368138694,3824573.3321296,0.0,1.0
1991-09-11,40.25,40.38,39.88,40.38,144200,2.42263625125492,2.43046091492357,2.40036605465954,2.43046091492357,2395757.92568674,0.0,1.0
1991-09-12,39.63,40.75,38.88,40.25,757900,2.38531862452752,2.45273111151896,2.34017633413146,2.42263625125492,12591851.1225935,0.0,1.0
1991-09-13,39.63,40.25,39.5,40.0,630900,2.38531862452752,2.42263625125492,2.37749396085887,2.40758882112291,10481856.2781953,0.0,1.0
1991-09-16,40.0,40.0,39.38,39.5,235200,2.40758882112291,2.40758882112291,2.3702711943955,2.37749396085887,3907643.99529487,0.0,1.0
1991-09-17,39.63,40.0,39.63,39.63,269600,2.38531862452752,2.40758882112291,2.38531862452752,2.38531862452752,4479170.15787202,0.0,1.0
1991-09-18,40.25,40.25,39.5,39.5,335600,2.42263625125492,2.42263625125492,2.37749396085887,2.37749396085887,5575702.91165376,0.0,1.0
1991-09-19,40.63,40.75,40.13,40.13,254600,2.44550834505559,2.45273111151896,2.41541348479155,2.41541348479155,4229958.16837618,0.0,1.0
1991-09-20,40.5,40.75,40.5,40.75,463600,2.43768368138694,2.45273111151896,2.43768368138694,2.45273111151896,7702311.88868498,0.0,1.0
1991-09-23,40.75,41.0,40.38,40.5,532300,2.45273111151896,2.46777854165098,2.43046091492357,2.43768368138694,8843702.80057595,0.0,1.0
1991-09-24,41.88,41.88,40.63,40.75,317300,2.52074549571568,2.52074549571568,2.44550834505559,2.45273111151896,5271664.28446882,0.0,1.0
1991-09-25,41.88,41.88,41.25,41.5,289300,2.52074549571568,2.52074549571568,2.482825971783,2.49787340191501,4806468.57074324,0.0,1.0
1991-09-26,42.5,42.5,41.38,41.63,334000,2.55806312244309,2.55806312244309,2.49065063545165,2.50569806558366,5549120.29944085,0.0,1.0
1991-09-27,42.38,42.5,42.0,42.25,284400,2.55084035597972,2.55806312244309,2.52796826217905,2.54301569231107,4725059.32084126,0.0,1.0
1991-09-30,43.13,43.13,42.25,42.38,311100,2.59598264637577,2.59598264637577,2.54301569231107,2.55084035597972,5168656.66214387,0.0,1.0
1991-10-01,43.5,43.5,43.25,43.25,200700,2.61825284297116,2.61825284297116,2.60320541283914,2.60320541283914,3334456.41945443,0.0,1.0
1991-10-02,43.38,43.75,43.25,43.75,171000,2.61103007650779,2.63330027310318,2.60320541283914,2.63330027310318,2841016.68025266,0.0,1.0
1991-10-03,43.0,43.38,42.63,43.25,252600,2.58815798270712,2.61103007650779,2.56588778611174,2.60320541283914,4196729.90311007,0.0,1.0
1991-10-04,43.25,43.5,43.0,43.0,311300,2.60320541283914,2.61825284297116,2.58815798270712,2.58815798270712,5171979.48867048,0.0,1.0
1991-10-07,41.88,43.13,41.5,43.0,286300,2.52074549571568,2.59598264637577,2.49787340191501,2.58815798270712,4756626.17284407,0.0,1.0
1991-10-08,42.0,42.38,41.25,41.25,336200,2.52796826217905,2.55084035597972,2.482825971783,2.482825971783,5585671.39123358,0.0,1.0
1991-10-09,42.13,42.38,41.88,42.13,239500,2.5357929258477,2.55084035597972,2.52074549571568,2.5357929258477,3979084.76561702,0.0,1.0
1991-10-10,43.0,43.13,42.0,42.0,212500,2.58815798270712,2.59598264637577,2.52796826217905,2.52796826217905,3530503.1845245,0.0,1.0
1991-10-11,42.63,43.13,42.5,43.13,158100,2.56588778611174,2.59598264637577,2.55806312244309,2.59598264637577,2626694.36928622,0.0,1.0
1991-10-14,43.0,43.0,42.5,42.5,55800,2.58815798270712,2.58815798270712,2.55806312244309,2.55806312244309,927068.600924552,0.0,1.0
1991-10-15,43.88,44.0,43.0,43.0,175000,2.64112493677183,2.6483477032352,2.58815798270712,2.58815798270712,2907473.21078488,0.0,1.0
1991-10-16,44.25,44.38,43.38,43.38,271900,2.66339513336721,2.67121979703586,2.61103007650779,2.61103007650779,4517382.66292806,0.0,1.0
1991-10-17,42.63,43.13,42.25,43.13,682200,2.56588778611174,2.59598264637577,2.54301569231107,2.59598264637577,11334161.2822711,0.0,1.0
1991-10-18,42.38,42.63,42.0,42.63,523400,2.55084035597972,2.56588778611174,2.52796826217905,2.56588778611174,8695837.02014175,0.0,1.0
1991-10-21,41.63,41.75,41.38,41.75,230300,2.5216483415236,2.52891708524166,2.50650512544431,2.52891708524166,3802032.52060405,0.265,1.0
1991-10-22,40.88,41.38,40.75,41.25,345700,2.47621869328573,2.50650512544431,2.4683442209245,2.49863065308308,5707176.04156673,0.0,1.0
1991-10-23,40.38,40.63,40.25,40.63,457800,2.44593226112715,2.46107547720644,2.43805778876591,2.46107547720644,7557839.72180864,0.0,1.0
1991-10-24,40.88,40.88,40.25,40.38,144900,2.47621869328573,2.47621869328573,2.43805778876591,2.44593226112715,2392160.27892109,0.0,1.0
1991-10-25,40.38,40.88,40.25,40.75,155100,2.44593226112715,2.47621869328573,2.43805778876591,2.4683442209245,2560552.51387619,0.0,1.0
1991-10-28,42.13,42.13,40.25,40.25,151300,2.55193477368219,2.55193477368219,2.43805778876591,2.43805778876591,2497818.15183409,0.0,1.0
1991-10-29,42.5,42.63,41.25,42.13,247100,2.57434673347954,2.58222120584077,2.49863065308308,2.55193477368219,4079384.43700069,0.0,1.0
1991-10-30,41.63,42.63,41.5,42.5,184900,2.5216483415236,2.58222120584077,2.51377386916237,2.57434673347954,3052521.9846274,0.0,1.0
1991-10-31,41.75,41.88,41.38,41.75,161800,2.52891708524166,2.53679155760289,2.50650512544431,2.52891708524166,2671163.099582,0.0,1.0
1991-11-01,41.0,41.5,40.75,41.25,183400,2.48348743700379,2.51377386916237,2.4683442209245,2.49863065308308,3027758.4206634,0.0,1.0
1991-11-04,40.63,40.88,40.5,40.63,158700,2.46107547720644,2.47621869328573,2.45320100484521,2.46107547720644,2619985.06738976,0.0,1.0
1991-11-05,41.13,41.13,40.88,41.0,227000,2.49136190936502,2.49136190936502,2.47621869328573,2.48348743700379,3747552.67988328,0.0,1.0
1991-11-06,40.88,41.13,40.63,41.13,137400,2.47621869328573,2.49136190936502,2.46107547720644,2.49136190936502,2268342.45910115,0.0,1.0
1991-11-07,41.63,41.63,40.63,40.75,338700,2.5216483415236,2.5216483415236,2.46107547720644,2.4683442209245,5591612.74306814,0.0,1.0
1991-11-08,41.63,42.0,41.5,41.63,310500,2.5216483415236,2.54406030132095,2.51377386916237,2.5216483415236,5126057.74054519,0.0,1.0
1991-11-11,41.38,41.75,41.38,41.63,99200,2.50650512544431,2.52891708524166,2.50650512544431,2.5216483415236,1637697.03015164,0.0,1.0
1991-11-12,42.75,42.75,41.38,41.5,254600,2.58948994955883,2.58948994955883,2.50650512544431,2.51377386916237,4203202.25682062,0.0,1.0
1991-11-13,42.38,42.75,42.0,42.25,227400,2.56707798976148,2.58948994955883,2.54406030132095,2.55920351740025,3754156.29694034,0.0,1.0
1991-11-14,42.63,42.75,42.13,42.38,222000,2.58222120584077,2.58948994955883,2.55193477368219,2.56707798976148,3665007.46666999,0.0,1.0
1991-11-15,42.0,42.75,42.0,42.63,327200,2.54406030132095,2.58948994955883,2.54406030132095,2.58222120584077,5401758.75267758,0.0,1.0
1991-11-18,41.5,42.25,41.0,42.0,387100,2.51377386916237,2.55920351740025,2.48348743700379,2.54406030132095,6390650.40697276,0.0,1.0
1991-11-19,40.0,41.0,40.0,40.75,301300,2.42291457268662,2.48348743700379,2.42291457268662,2.4683442209245,4974174.54823274,0.0,1.0
1991-11-20,40.25,40.5,40.0,40.0,2785800,2.43805778876591,2.45320100484521,2.42291457268662,2.42291457268662,45990890.9939157,0.0,1.0
1991-11-21,41.0,41.0,40.25,40.25,698800,2.48348743700379,2.48348743700379,2.43805778876591,2.43805778876591,11536518.9986891,0.0,1.0
1991-11-22,41.13,41.25,40.5,40.88,547500,2.49136190936502,2.49863065308308,2.45320100484521,2.47621869328573,9038700.84685504,0.0,1.0
1991-11-25,41.13,41.25,40.5,40.88,308900,2.49136190936502,2.49863065308308,2.45320100484521,2.47621869328573,5099643.27231694,0.0,1.0
1991-11-26,42.13,42.13,41.25,41.75,715600,2.55193477368219,2.55193477368219,2.49863065308308,2.52891708524166,11813870.9150858,0.0,1.0
1991-11-27,42.25,42.63,42.0,42.13,468800,2.55920351740025,2.58222120584077,2.54406030132095,2.55193477368219,7739439.19087788,0.0,1.0
1991-11-29,42.25,42.25,41.88,42.13,210100,2.55920351740025,2.55920351740025,2.53679155760289,2.55193477368219,3468549.85922236,0.0,1.0
1991-12-02,43.13,43.38,41.0,41.25,441100,2.61250763799935,2.62765085407864,2.48348743700379,2.49863065308308,7282138.70967628,0.0,1.0
1991-12-03,42.88,43.0,42.63,42.75,438200,2.59736442192006,2.60463316563812,2.58222120584077,2.58948994955883,7234262.48601256,0.0,1.0
1991-12-04,42.88,43.0,42.63,42.88,336600,2.59736442192006,2.60463316563812,2.58222120584077,2.59736442192006,5556943.75351855,0.0,1.0
1991-12-05,43.0,43.88,42.88,42.88,543100,2.60463316563812,2.65793728623723,2.59736442192006,2.59736442192006,8966061.05922735,0.0,1.0
1991-12-06,43.13,43.5,42.38,42.88,560100,2.61250763799935,2.6349195977967,2.56707798976148,2.59736442192006,9246714.78415253,0.0,1.0
1991-12-09,43.38,43.38,42.88,43.13,524500,2.62765085407864,2.62765085407864,2.59736442192006,2.61250763799935,8658992.86607393,0.0,1.0
1991-12-10,43.5,43.5,43.13,43.13,175300,2.6349195977967,2.6349195977967,2.61250763799935,2.61250763799935,2894035.17525788,0.0,1.0
1991-12-11,43.88,44.0,43.25,43.25,221300,2.65793728623723,2.66520602995528,2.61977638171741,2.61977638171741,3653451.13682012,0.0,1.0
1991-12-12,44.75,44.75,43.75,44.0,465300,2.71063567819316,2.71063567819316,2.65006281387599,2.66520602995528,7681657.54162858,0.0,1.0
1991-12-13,45.75,45.75,44.75,44.88,460400,2.77120854251032,2.77120854251032,2.71063567819316,2.71851015055439,7600763.23267958,0.0,1.0
1991-12-16,45.38,45.75,45.25,45.38,278400,2.74879658271297,2.77120854251032,2.74092211035174,2.74879658271297,4596117.47171589,0.0,1.0
1991-12-17,46.0,46.25,45.25,45.25,513800,2.78635175858962,2.80149497466891,2.74092211035174,2.74092211035174,8482346.10979747,0.0,1.0
1991-12-18,46.0,46.0,45.38,45.88,427100,2.78635175858962,2.78635175858962,2.74879658271297,2.77908301487156,7051012.11267906,0.0,1.0
1991-12-19,45.75,46.0,45.63,45.75,375900,2.77120854251032,2.78635175858962,2.76393979879226,2.77120854251032,6205749.12937501,0.0,1.0
1991-12-20,46.25,46.5,45.88,46.5,707400,2.80149497466891,2.8166381907482,2.77908301487156,2.8166381907482,11678496.765416,0.0,1.0
1991-12-23,47.38,47.75,46.0,46.0,580500,2.8699423113473,2.89235427114466,2.78635175858962,2.78635175858962,9583499.25406276,0.0,1.0
1991-12-24,46.88,47.5,46.75,47.38,415800,2.83965587918872,2.87721105506536,2.83178140682749,2.8699423113473,6864459.93081704,0.0,1.0
1991-12-26,48.13,48.25,46.38,46.63,211600,2.91537195958518,2.92264070330324,2.80936944703014,2.82451266310943,3493313.42318635,0.0,1.0
1991-12-27,48.13,48.25,47.38,48.13,337100,2.91537195958518,2.92264070330324,2.8699423113473,2.91537195958518,5565198.27483988,0.0,1.0
1991-12-30,48.75,49.13,47.88,48.13,456900,2.95292713546182,2.97594482390234,2.90022874350589,2.91537195958518,7542981.58343027,0.0,1.0
1991-12-31,48.88,48.88,48.38,48.63,288200,2.96080160782305,2.96080160782305,2.93051517566447,2.94565839174376,4757906.08961393,0.0,1.0
1992-01-02,48.38,48.63,47.13,48.5,300700,2.93051517566447,2.94565839174376,2.85479909526801,2.93778391938253,4964269.12264714,0.0,1.0
1992-01-03,47.88,48.38,47.38,48.13,362500,2.90022874350589,2.93051517566447,2.8699423113473,2.91537195958518,5984527.95796338,0.0,1.0
1992-01-06,47.5,47.88,47.25,47.75,368800,2.87721105506536,2.90022874350589,2.86206783898607,2.89235427114466,6088534.92661214,0.0,1.0
1992-01-07,47.38,47.63,47.38,47.5,279000,2.8699423113473,2.8850855274266,2.8699423113473,2.87721105506536,4606022.89730148,0.0,1.0
1992-01-08,49.0,49.13,47.13,47.13,573500,2.96807035154111,2.97594482390234,2.85479909526801,2.85479909526801,9467935.95556415,0.0,1.0
1992-01-09,50.25,50.75,48.88,48.88,483900,3.04378643193757,3.07407286409615,2.96080160782305,2.96080160782305,7988725.73478202,0.0,1.0
1992-01-10,49.75,50.13,49.25,50.0,592600,3.01349999977899,3.03651768821951,2.9832135676204,3.02864321585828,9783258.67003889,0.0,1.0
1992-01-13,49.25,50.0,49.13,49.25,313000,2.9832135676204,3.02864321585828,2.97594482390234,2.9832135676204,5167330.34715184,0.0,1.0
1992-01-14,49.25,49.5,48.75,49.0,268000,2.9832135676204,2.9983567836997,2.95292713546182,2.96807035154111,4424423.42823225,0.0,1.0
1992-01-15,48.5,49.75,48.38,49.5,400300,2.93778391938253,3.01349999977899,2.93051517566447,2.9983567836997,6608569.76985584,0.0,1.0
1992-01-16,47.38,48.0,47.0,47.75,712000,2.8699423113473,2.90749748722395,2.84692462290678,2.89235427114466,11754438.3615722,0.0,1.0
1992-01-17,46.63,47.25,45.75,47.13,486500,2.82451266310943,2.86206783898607,2.77120854251032,2.85479909526801,8031649.24565293,0.0,1.0
1992-01-20,46.63,46.75,46.0,46.63,234200,2.82451266310943,2.83178140682749,2.78635175858962,2.82451266310943,3866417.78691041,0.0,1.0
1992-01-21,46.88,46.88,46.25,46.5,289800,2.85570768823277,2.85570768823277,2.81733107040882,2.83255988700563,4757428.09951514,0.265,1.0
1992-01-22,48.13,48.5,46.63,47.0,254400,2.93185177121679,2.95439041978006,2.84047887163597,2.86301752019924,4176292.99005056,0.0,1.0
1992-01-23,47.13,48.38,47.13,48.13,298600,2.87093650482958,2.9470805878136,2.87093650482958,2.93185177121679,4901891.06457977,0.0,1.0
1992-01-24,47.13,47.38,46.38,47.13,454900,2.87093650482958,2.88616532142638,2.82525005503916,2.87093650482958,7467750.31908017,0.0,1.0
1992-01-27,47.25,47.5,46.63,46.88,216200,2.87824633679604,2.89347515339285,2.84047887163597,2.85570768823277,3549192.39170177,0.0,1.0
1992-01-28,48.38,48.75,47.13,47.13,373900,2.9470805878136,2.96961923637687,2.87093650482958,2.87093650482958,6138034.39064427,0.0,1.0
1992-01-29,46.38,48.75,46.38,47.75,287900,2.82525005503916,2.96961923637687,2.82525005503916,2.90870396998965,4726237.232058,0.0,1.0
1992-01-30,47.88,48.25,46.63,46.63,274000,2.91662295461999,2.93916160318326,2.84047887163597,2.84047887163597,4498051.41223998,0.0,1.0
1992-01-31,47.13,48.0,47.13,47.88,219600,2.87093650482958,2.92393278658645,2.87093650482958,2.91662295461999,3605007.62820401,0.0,1.0
1992-02-03,46.88,47.38,46.38,47.13,370300,2.85570768823277,2.88616532142638,2.82525005503916,2.87093650482958,6078935.90493601,0.0,1.0
1992-02-04,46.88,46.88,46.38,46.63,185000,2.85570768823277,2.85570768823277,2.82525005503916,2.84047887163597,3037005.5155635,0.0,1.0
1992-02-05,47.63,48.13,47.0,47.0,453200,2.90139413802318,2.93185177121679,2.86301752019924,2.86301752019924,7439842.70082907,0.0,1.0
1992-02-06,48.0,48.0,47.38,47.75,292000,2.92393278658645,2.92393278658645,2.88616532142638,2.90870396998965,4793543.84078131,0.0,1.0
1992-02-07,47.75,48.13,47.25,48.0,168100,2.90870396998965,2.93185177121679,2.87824633679604,2.92393278658645,2759570.95765526,0.0,1.0
1992-02-10,48.13,48.13,47.63,47.63,158700,2.93185177121679,2.93185177121679,2.90139413802318,2.90139413802318,2605258.24497258,0.0,1.0
1992-02-11,47.88,48.13,47.63,48.0,184000,2.91662295461999,2.93185177121679,2.90139413802318,2.92393278658645,3020589.26953342,0.0,1.0
1992-02-12,47.38,48.0,47.0,47.88,276700,2.88616532142638,2.92393278658645,2.86301752019924,2.91662295461999,4542375.27652118,0.0,1.0
1992-02-13,46.75,48.75,46.38,46.88,733300,2.84778870360243,2.96961923637687,2.82525005503916,2.85570768823277,12038033.2138525,0.0,1.0
1992-02-14,46.75,46.88,46.13,46.38,285500,2.84778870360243,2.85570768823277,2.81002123844236,2.82525005503916,4686838.24158583,0.0,1.0
1992-02-18,46.63,47.0,46.0,46.88,357200,2.84047887163597,2.86301752019924,2.80210225381202,2.85570768823277,5863883.08194205,0.0,1.0
1992-02-19,45.88,46.63,45.75,46.5,288800,2.79479242184555,2.84047887163597,2.78687343721521,2.83255988700563,4741011.85348507,0.0,1.0
1992-02-20,46.63,47.5,46.0,46.38,512300,2.84047887163597,2.89347515339285,2.80210225381202,2.82525005503916,8410042.84120636,0.0,1.0
1992-02-21,46.5,46.63,46.25,46.38,227600,2.83255988700563,2.84047887163597,2.81733107040882,2.82525005503916,3736337.5964446,0.0,1.0
1992-02-24,46.63,46.63,45.75,46.25,281300,2.84047887163597,2.84047887163597,2.78687343721521,2.81733107040882,4617890.00825951,0.0,1.0
1992-02-25,47.5,47.88,46.25,46.38,327600,2.89347515339285,2.91662295461999,2.81733107040882,2.82525005503916,5377962.19945189,0.0,1.0
1992-02-26,48.0,48.25,47.13,47.5,335400,2.92393278658645,2.93916160318326,2.87093650482958,2.89347515339285,5506008.91848647,0.0,1.0
1992-02-27,48.25,48.25,47.88,48.13,155400,2.93916160318326,2.93916160318326,2.91662295461999,2.93185177121679,2551084.63307333,0.0,1.0
1992-02-28,47.13,48.75,47.13,48.5,334700,2.87093650482958,2.96961923637687,2.87093650482958,2.95439041978006,5494517.5462654,0.0,1.0
1992-03-02,46.88,47.0,46.25,46.5,245900,2.85570768823277,2.86301752019924,2.81733107040882,2.83255988700563,4036754.89879494,0.0,1.0
1992-03-03,47.25,47.25,46.75,47.0,223700,2.87824633679604,2.87824633679604,2.84778870360243,2.86301752019924,3672314.23692732,0.0,1.0
1992-03-04,46.38,47.25,46.38,47.13,315700,2.82525005503916,2.87824633679604,2.82525005503916,2.87093650482958,5182608.87169403,0.0,1.0
1992-03-05,46.13,46.25,45.38,46.25,297600,2.81002123844236,2.81733107040882,2.76433478865194,2.81733107040882,4885474.8185497,0.0,1.0
1992-03-06,46.75,47.13,46.5,46.5,191300,2.84778870360243,2.87093650482958,2.83255988700563,2.83255988700563,3140427.86555296,0.0,1.0
1992-03-09,46.63,46.75,46.13,46.13,320700,2.84047887163597,2.84778870360243,2.81002123844236,2.81002123844236,5264690.10184439,0.0,1.0
1992-03-10,46.5,46.75,46.38,46.5,333900,2.83255988700563,2.84778870360243,2.82525005503916,2.83255988700563,5481384.54944135,0.0,1.0
1992-03-11,46.38,46.63,45.5,46.63,307900,2.82525005503916,2.84047887163597,2.77164462061841,2.84047887163597,5054562.15265946,0.0,1.0
1992-03-12,45.5,46.25,45.13,46.13,306900,2.77164462061841,2.81733107040882,2.74910597205514,2.81002123844236,5038145.90662939,0.0,1.0
1992-03-13,46.75,46.75,45.5,45.75,332300,2.84778870360243,2.84778870360243,2.77164462061841,2.78687343721521,5455118.55579324,0.0,1.0
1992-03-16,47.0,47.13,46.25,46.75,187000,2.86301752019924,2.87093650482958,2.81733107040882,2.84778870360243,3069838.00762364,0.0,1.0
1992-03-17,46.75,47.13,46.25,47.0,294800,2.84778870360243,2.87093650482958,2.81733107040882,2.86301752019924,4839509.32966551,0.0,1.0
1992-03-18,46.25,47.25,46.13,47.0,247600,2.81733107040882,2.87824633679604,2.81002123844236,2.86301752019924,4064662.51704607,0.0,1.0
1992-03-19,46.88,47.0,46.38,46.63,164700,2.85570768823277,2.86301752019924,2.82525005503916,2.84047887163597,2703755.72115301,0.0,1.0
1992-03-20,48.38,48.5,46.63,46.88,472900,2.9470805878136,2.95439041978006,2.84047887163597,2.85570768823277,7763242.74762149,0.0,1.0
1992-03-23,48.0,48.13,47.63,48.13,304000,2.92393278658645,2.93185177121679,2.90139413802318,2.93185177121679,4990538.79314218,0.0,1.0
1992-03-24,48.75,48.88,48.25,48.25,455200,2.96961923637687,2.97753822100721,2.93916160318326,2.93916160318326,7472675.1928892,0.0,1.0
1992-03-25,49.25,49.5,48.75,48.88,456400,3.00007686957048,3.01530568616728,2.96961923637687,2.97753822100721,7492374.68812528,0.0,1.0
1992-03-26,49.25,49.5,48.88,49.38,242300,3.00007686957048,3.01530568616728,2.97753822100721,3.00799585420082,3977656.41308667,0.0,1.0
1992-03-27,48.0,49.0,48.0,48.88,192800,2.92393278658645,2.98484805297367,2.92393278658645,2.97753822100721,3165052.23459807,0.0,1.0
1992-03-30,49.88,49.88,47.88,48.0,393500,3.03845348739442,3.03845348739442,2.91662295461999,2.92393278658645,6459792.81283371,0.0,1.0
1992-03-31,49.38,50.0,49.13,49.38,497000,3.00799585420082,3.04576331936089,2.99276703760401,3.00799585420082,8158874.27694624,0.0,1.0
1992-04-01,49.25,49.25,48.38,48.88,291000,3.00007686957048,3.00007686957048,2.9470805878136,2.97753822100721,4777127.59475122,0.0,1.0
1992-04-02,48.13,49.25,48.13,49.0,226100,2.93185177121679,3.00007686957048,2.93185177121679,2.98484805297367,3711713.2273995,0.0,1.0
1992-04-03,48.25,48.25,47.75,47.88,342500,2.93916160318326,2.93916160318326,2.90870396998965,2.91662295461999,5622564.26529998,0.0,1.0
1992-04-06,47.88,48.5,47.75,48.38,273300,2.91662295461999,2.95439041978006,2.90870396998965,2.9470805878136,4486560.04001893,0.0,1.0
1992-04-07,46.75,47.88,46.63,47.88,215800,2.84778870360243,2.91662295461999,2.84047887163597,2.91662295461999,3542625.89328974,0.0,1.0
1992-04-08,46.5,48.38,45.63,46.63,433100,2.83255988700563,2.9470805878136,2.77956360524875,2.84047887163597,7109876.15562459,0.0,1.0
1992-04-09,47.38,48.0,46.5,46.75,233600,2.88616532142638,2.92393278658645,2.83255988700563,2.84778870360243,3834835.07262504,0.0,1.0
1992-04-10,47.75,48.38,47.5,47.63,222700,2.90870396998965,2.9470805878136,2.89347515339285,2.90139413802318,3655897.99089724,0.0,1.0
1992-04-13,48.0,48.0,47.75,48.0,202700,2.92393278658645,2.92393278658645,2.90870396998965,2.92393278658645,3327573.07029579,0.0,1.0
1992-04-14,49.25,49.25,48.25,48.38,485200,3.00007686957048,3.00007686957048,2.93916160318326,2.9470805878136,7965162.57379138,0.0,1.0
1992-04-15,50.0,50.0,48.88,49.25,388800,3.04576331936089,3.04576331936089,2.97753822100721,3.00007686957048,6382636.45649236,0.0,1.0
1992-04-16,49.38,50.0,49.13,50.0,408800,3.00799585420082,3.04576331936089,2.99276703760401,3.04576331936089,6710961.37709381,0.0,1.0
1992-04-20,49.38,49.38,48.5,49.0,352600,3.00799585420082,3.00799585420082,2.95439041978006,2.98484805297367,5788368.35020371,0.0,1.0
1992-04-21,49.25,49.5,48.88,49.25,399800,3.01621941516309,3.03153017361569,2.99355949265323,3.01621941516309,6528089.4025859,0.265,1.0
1992-04-22,50.75,50.75,49.0,49.25,367700,3.10808396587872,3.10808396587872,3.00090865671049,3.01621941516309,6003948.15740578,0.0,1.0
1992-04-23,50.25,50.63,49.5,50.5,296300,3.07746244897351,3.10073480182147,3.03153017361569,3.09277320742611,4838101.2756033,0.0,1.0
1992-04-24,49.63,50.75,49.63,50.5,394500,3.03949176801105,3.10808396587872,3.03949176801105,3.09277320742611,6441548.94777423,0.0,1.0
1992-04-27,49.88,50.0,49.38,49.75,266200,3.05480252646365,3.0621516905209,3.02418100955844,3.0468409320683,4346616.80582383,0.0,1.0
1992-04-28,49.75,50.0,49.0,50.0,268100,3.0468409320683,3.0621516905209,3.00090865671049,3.0621516905209,4377640.74245442,0.0,1.0
1992-04-29,49.13,49.75,48.88,49.63,209400,3.00887025110584,3.0468409320683,2.99355949265323,3.03949176801105,3419164.38444594,0.0,1.0
1992-04-30,50.0,50.0,49.13,49.38,255800,3.0621516905209,3.0621516905209,3.00887025110584,3.02418100955844,4176801.57374056,0.0,1.0
1992-05-01,49.0,49.75,48.63,49.75,184600,3.00090865671049,3.0468409320683,2.97824873420063,3.0468409320683,3014220.36947813,0.0,1.0
1992-05-04,49.63,49.75,48.88,49.0,420500,3.03949176801105,3.0468409320683,2.99355949265323,3.00090865671049,6866087.02798241,0.0,1.0
1992-05-05,51.0,51.13,49.88,49.88,445000,3.12339472433132,3.13135631872668,3.05480252646365,3.05480252646365,7266132.52664013,0.0,1.0
1992-05-06,51.75,51.88,51.0,51.0,534200,3.16932699968913,3.17728859408449,3.12339472433132,3.12339472433132,8722624.70950823,0.0,1.0
1992-05-07,51.0,52.0,51.0,52.0,341500,3.12339472433132,3.18463775814174,3.12339472433132,3.18463775814174,5576144.39965754,0.0,1.0
1992-05-08,51.0,51.13,50.0,51.0,455100,3.12339472433132,3.13135631872668,3.0621516905209,3.12339472433132,7431049.24241331,0.0,1.0
1992-05-11,51.5,51.63,51.13,51.38,173500,3.15401624123653,3.16197783563188,3.13135631872668,3.14666707717928,2832975.26600464,0.0,1.0
1992-05-12,50.63,51.5,50.63,51.5,325400,3.10073480182147,3.15401624123653,3.10073480182147,3.15401624123653,5313257.35768246,0.0,1.0
1992-05-13,50.5,51.0,50.25,50.5,180900,3.09277320742611,3.12339472433132,3.07746244897351,3.09277320742611,2953805.33498697,0.0,1.0
1992-05-14,50.25,50.63,50.13,50.5,628200,3.07746244897351,3.10073480182147,3.07011328491626,3.09277320742611,10257493.1533378,0.0,1.0
1992-05-15,51.0,51.38,50.13,50.38,548100,3.12339472433132,3.14666707717928,3.07011328491626,3.08542404336886,8949589.2985426,0.0,1.0
1992-05-18,51.75,51.88,51.38,51.5,198400,3.16932699968913,3.17728859408449,3.14666707717928,3.15401624123653,3239552.11974248,0.0,1.0
1992-05-19,52.38,52.63,51.75,52.0,288200,3.2079101109897,3.2232208694423,3.16932699968913,3.18463775814174,4705841.33523075,0.0,1.0
1992-05-20,52.38,52.88,52.0,52.38,395100,3.2079101109897,3.23853162789491,3.18463775814174,3.2079101109897,6451345.98039441,0.0,1.0
1992-05-21,51.63,52.5,51.5,52.5,336200,3.16197783563188,3.21525927504695,3.15401624123653,3.21525927504695,5489603.94484588,0.0,1.0
1992-05-22,51.38,51.88,51.13,51.63,181200,3.14666707717928,3.17728859408449,3.13135631872668,3.16197783563188,2958703.85129706,0.0,1.0
1992-05-26,50.63,51.38,50.63,51.38,304500,3.10073480182147,3.14666707717928,3.10073480182147,3.14666707717928,4971994.05474588,0.0,1.0
1992-05-27,51.25,51.5,50.5,50.63,361900,3.13870548278393,3.15401624123653,3.09277320742611,3.10073480182147,5909243.50874396,0.0,1.0
1992-05-28,52.38,52.63,51.38,51.5,380700,3.2079101109897,3.2232208694423,3.14666707717928,3.15401624123653,6216217.19750988,0.0,1.0
1992-05-29,53.0,53.25,52.38,52.5,304200,3.24588079195216,3.26119155040476,3.2079101109897,3.21525927504695,4967095.53843579,0.0,1.0
1992-06-01,53.38,53.5,52.5,52.75,444100,3.26915314480012,3.27650230885737,3.21525927504695,3.23057003349955,7251436.97770984,0.0,1.0
1992-06-02,52.88,53.38,52.75,53.13,328500,3.23853162789491,3.26915314480012,3.23057003349955,3.25384238634751,5363875.35955344,0.0,1.0
1992-06-03,53.0,53.13,52.63,52.75,401400,3.24588079195216,3.25384238634751,3.2232208694423,3.23057003349955,6554214.8229064,0.0,1.0
1992-06-04,52.25,53.0,51.63,53.0,574100,3.19994851659434,3.24588079195216,3.16197783563188,3.24588079195216,9374127.3787508,0.0,1.0
1992-06-05,52.38,52.38,51.88,52.13,443600,3.2079101109897,3.2079101109897,3.17728859408449,3.19259935253709,7243272.78385969,0.0,1.0
1992-06-08,52.25,52.38,51.75,52.13,238800,3.19994851659434,3.2079101109897,3.16932699968913,3.19259935253709,3899218.9828352,0.0,1.0
1992-06-09,51.25,52.13,51.0,52.0,451800,3.13870548278393,3.19259935253709,3.12339472433132,3.18463775814174,7377165.56300226,0.0,1.0
1992-06-10,50.5,51.38,50.25,51.0,337400,3.09277320742611,3.14666707717928,3.07746244897351,3.12339472433132,5509198.01008625,0.0,1.0
1992-06-11,49.88,50.38,49.75,50.25,479900,3.05480252646365,3.08542404336886,3.0468409320683,3.07746244897351,7835993.25738113,0.0,1.0
1992-06-12,50.25,50.38,49.88,50.25,198800,3.07746244897351,3.08542404336886,3.05480252646365,3.07746244897351,3246083.4748226,0.0,1.0
1992-06-15,51.0,51.13,50.13,50.13,209700,3.12339472433132,3.13135631872668,3.07011328491626,3.07011328491626,3424062.90075604,0.0,1.0
1992-06-16,51.25,51.88,51.0,51.13,332500,3.13870548278393,3.17728859408449,3.12339472433132,3.13135631872668,5429188.9103547,0.0,1.0
1992-06-17,50.13,51.75,50.13,51.0,444300,3.07011328491626,3.16932699968913,3.07011328491626,3.12339472433132,7254702.6552499,0.0,1.0
1992-06-18,49.25,49.75,49.0,49.75,481100,3.01621941516309,3.0468409320683,3.00090865671049,3.0468409320683,7855587.3226215,0.0,1.0
1992-06-19,49.25,49.75,49.25,49.25,423900,3.01621941516309,3.0468409320683,3.01621941516309,3.01621941516309,6921603.54616349,0.0,1.0
1992-06-22,49.0,49.25,48.5,48.75,257800,3.00090865671049,3.01621941516309,2.97028713980528,2.98559789825788,4209458.34914118,0.0,1.0
1992-06-23,50.13,50.38,49.25,49.38,438800,3.07011328491626,3.08542404336886,3.01621941516309,3.02418100955844,7164896.52289817,0.0,1.0
1992-06-24,51.0,51.13,50.25,50.25,259300,3.12339472433132,3.13135631872668,3.07746244897351,3.07746244897351,4233950.93069166,0.0,1.0
1992-06-25,51.0,51.25,50.63,51.0,254700,3.12339472433132,3.13870548278393,3.10073480182147,3.12339472433132,4158840.34727021,0.0,1.0
1992-06-26,51.38,51.38,50.88,51.0,137800,3.14666707717928,3.14666707717928,3.11604556027407,3.12339472433132,2250051.82510339,0.0,1.0
1992-06-29,52.25,52.25,51.38,51.38,251000,3.19994851659434,3.19994851659434,3.14666707717928,3.14666707717928,4098425.31277904,0.0,1.0
1992-06-30,51.75,52.38,51.5,52.38,283500,3.16932699968913,3.2079101109897,3.15401624123653,3.2079101109897,4629097.91303928,0.0,1.0
1992-07-01,52.75,52.75,51.63,52.0,304000,3.23057003349955,3.23057003349955,3.16197783563188,3.18463775814174,4963829.86089573,0.0,1.0
1992-07-02,52.88,53.63,52.75,53.25,309000,3.23853162789491,3.28446390325272,3.23057003349955,3.26119155040476,5045471.7993973,0.0,1.0
1992-07-06,53.38,53.38,52.25,52.5,349000,3.26915314480012,3.26915314480012,3.19994851659434,3.21525927504695,5698607.30740989,0.0,1.0
1992-07-07,52.0,53.13,51.75,53.13,424500,3.18463775814174,3.25384238634751,3.16932699968913,3.25384238634751,6931400.57878367,0.0,1.0
1992-07-08,51.25,51.88,50.88,51.75,310100,3.13870548278393,3.17728859408449,3.11604556027407,3.16932699968913,5063433.02586764,0.0,1.0
1992-07-09,52.63,52.75,51.5,51.5,360800,3.2232208694423,3.23057003349955,3.15401624123653,3.15401624123653,5891282.28227362,0.0,1.0
1992-07-10,52.63,52.63,52.25,52.63,188800,3.2232208694423,3.2232208694423,3.19994851659434,3.2232208694423,3082799.59781946,0.0,1.0
1992-07-13,52.75,52.88,52.38,52.88,118500,3.23057003349955,3.23853162789491,3.2079101109897,3.23853162789491,1934913.94248732,0.0,1.0
1992-07-14,53.5,53.5,52.5,52.88,201800,3.27650230885737,3.27650230885737,3.21525927504695,3.23853162789491,3295068.63792354,0.0,1.0
1992-07-15,53.13,53.75,52.75,53.63,206100,3.25384238634751,3.29181306730997,3.23057003349955,3.28446390325272,3365280.7050349,0.0,1.0
1992-07-16,53.38,53.88,52.75,53.0,452300,3.26915314480012,3.29977466170533,3.23057003349955,3.24588079195216,7385329.75685242,0.0,1.0
1992-07-17,53.13,53.38,52.5,53.38,430800,3.25384238634751,3.26915314480012,3.21525927504695,3.26915314480012,7034269.42129566,0.0,1.0
1992-07-20,52.38,52.5,52.0,52.0,382200,3.2079101109897,3.21525927504695,3.18463775814174,3.18463775814174,6240709.77906035,0.0,1.0
1992-07-21,52.5,52.5,52.0,52.0,163600,3.23424461552818,3.23424461552818,3.20344228585648,3.20344228585648,2655643.28646098,0.31,1.0
1992-07-22,51.75,52.38,51.63,52.38,301800,3.18804112102063,3.22685205640697,3.18064856189943,3.22685205640697,4898980.09690664,0.0,1.0
1992-07-23,51.5,51.5,50.63,51.25,468300,3.17263995618478,3.17263995618478,3.11904390255603,3.15723879134894,7601697.74480246,0.0,1.0
1992-07-24,50.88,51.0,50.25,50.25,393100,3.13444506739188,3.14183762651309,3.09563413200554,3.09563413200554,6381010.85518224,0.0,1.0
1992-07-27,51.13,51.13,50.5,50.63,373100,3.14984623222773,3.14984623222773,3.11103529684139,3.11904390255603,6056360.08666622,0.0,1.0
1992-07-28,52.13,52.13,51.13,51.13,557100,3.21145089157112,3.21145089157112,3.14984623222773,3.14984623222773,9043147.15701355,0.0,1.0
1992-07-29,52.13,52.5,52.0,52.13,525100,3.21145089157112,3.23424461552818,3.20344228585648,3.21145089157112,8523705.92738793,0.0,1.0
1992-07-30,52.25,52.38,51.88,52.25,218900,3.21884345069233,3.22685205640697,3.19604972673527,3.21884345069233,3553302.66140776,0.0,1.0
1992-07-31,52.5,52.5,52.0,52.25,343000,3.23424461552818,3.23424461552818,3.20344228585648,3.21884345069233,5567760.68004962,0.0,1.0
1992-08-03,52.38,52.38,52.0,52.25,241900,3.22685205640697,3.22685205640697,3.20344228585648,3.21884345069233,3926651.04520118,0.0,1.0
1992-08-04,52.38,52.5,52.25,52.38,197700,3.22685205640697,3.23424461552818,3.21884345069233,3.22685205640697,3209172.84678079,0.0,1.0
1992-08-05,52.0,52.13,51.88,52.13,318900,3.20344228585648,3.21145089157112,3.19604972673527,3.21145089157112,5176556.50398783,0.0,1.0
1992-08-06,52.25,52.25,52.0,52.13,189500,3.21884345069233,3.21884345069233,3.20344228585648,3.21145089157112,3076066.03168922,0.0,1.0
1992-08-07,52.88,52.88,52.25,52.38,275500,3.25765438607867,3.25765438607867,3.21884345069233,3.22685205640697,4472064.33630808,0.0,1.0
1992-08-10,53.13,53.25,52.75,52.88,230000,3.27305555091452,3.28044811003572,3.24964578036403,3.25765438607867,3733483.83793414,0.0,1.0
1992-08-11,53.13,53.25,52.63,53.13,339500,3.27305555091452,3.28044811003572,3.24225322124282,3.27305555091452,5510946.79555931,0.0,1.0
1992-08-12,53.25,53.75,53.13,53.5,404100,3.28044811003572,3.31125043970742,3.27305555091452,3.29584927487157,6559568.77786605,0.0,1.0
1992-08-13,53.38,53.5,53.13,53.5,186500,3.28845671575036,3.29584927487157,3.27305555091452,3.29584927487157,3027368.41641183,0.0,1.0
1992-08-14,53.63,54.13,53.38,53.38,322900,3.30385788058621,3.33466021025791,3.28845671575036,3.28845671575036,5241486.65769104,0.0,1.0
1992-08-17,54.75,54.88,53.5,53.5,356200,3.37285509905081,3.38086370476546,3.29584927487157,3.29584927487157,5782030.1872702,0.0,1.0
1992-08-18,55.88,55.88,54.5,54.5,464600,3.44246836410885,3.44246836410885,3.35745393421497,3.35745393421497,7541637.35262698,0.0,1.0
1992-08-19,55.63,56.25,55.38,56.0,365300,3.427067199273,3.4652620880659,3.41166603443715,3.44986092323006,5929746.28694498,0.0,1.0
1992-08-20,55.5,55.75,55.13,55.75,267800,3.41905859355836,3.43445975839421,3.3962648696013,3.43445975839421,4347073.79042941,0.0,1.0
1992-08-21,55.38,56.13,55.13,55.75,424700,3.41166603443715,3.4578695289447,3.3962648696013,3.43445975839421,6893959.06943754,0.0,1.0
1992-08-24,54.63,55.13,54.25,55.13,221100,3.36546253992961,3.3962648696013,3.34205276937912,3.3962648696013,3589014.24594452,0.0,1.0
1992-08-25,54.5,54.5,53.0,54.13,361700,3.35745393421497,3.35745393421497,3.26504694519987,3.33466021025791,5871309.14861209,0.0,1.0
1992-08-26,55.13,55.13,54.13,54.38,173800,3.3962648696013,3.3962648696013,3.33466021025791,3.35006137509376,2821215.17840416,0.0,1.0
1992-08-27,54.75,55.38,54.5,55.25,208600,3.37285509905081,3.41166603443715,3.35745393421497,3.40365742872251,3386107.51562202,0.0,1.0
1992-08-28,55.88,56.0,54.88,55.0,508900,3.44246836410885,3.44986092323006,3.38086370476546,3.38825626388666,8260738.80488995,0.0,1.0
1992-08-31,55.75,56.13,55.5,55.88,195800,3.43445975839421,3.4578695289447,3.41905859355836,3.44246836410885,3178331.02377177,0.0,1.0
1992-09-01,55.63,56.0,55.0,55.75,228400,3.427067199273,3.44986092323006,3.38825626388666,3.43445975839421,3707511.77645287,0.0,1.0
1992-09-02,56.38,56.5,55.38,55.63,158500,3.47327069378055,3.48066325290175,3.41166603443715,3.427067199273,2572857.3404894,0.0,1.0
1992-09-03,55.88,56.75,55.88,56.75,194700,3.44246836410885,3.4960644177376,3.44246836410885,3.4960644177376,3160475.23150339,0.0,1.0
1992-09-04,55.75,56.0,55.63,55.63,220200,3.43445975839421,3.44986092323006,3.427067199273,3.427067199273,3574404.9613613,0.0,1.0
1992-09-08,55.38,55.75,55.0,55.5,156700,3.41166603443715,3.43445975839421,3.38825626388666,3.41905859355836,2543638.77132296,0.0,1.0
1992-09-09,55.5,55.5,55.13,55.38,125300,3.41905859355836,3.41905859355836,3.3962648696013,3.41166603443715,2033937.06475282,0.0,1.0
1992-09-10,56.63,56.88,55.38,55.63,401500,3.48867185861639,3.50407302345224,3.41166603443715,3.427067199273,6517364.17795897,0.0,1.0
1992-09-11,57.38,57.38,56.63,56.88,306400,3.53487535312394,3.53487535312394,3.48867185861639,3.50407302345224,4973649.77366532,0.0,1.0
1992-09-14,56.38,57.5,56.13,57.5,208400,3.47327069378055,3.54226791224515,3.4578695289447,3.54226791224515,3382861.00793685,0.0,1.0
1992-09-15,56.13,56.38,55.5,56.38,363800,3.4578695289447,3.47327069378055,3.41905859355836,3.47327069378055,5905397.47930627,0.0,1.0
1992-09-16,55.5,56.88,55.5,55.88,155800,3.41905859355836,3.50407302345224,3.41905859355836,3.44246836410885,2529029.48673974,0.0,1.0
1992-09-17,56.13,56.13,55.63,55.75,189800,3.4578695289447,3.4578695289447,3.427067199273,3.43445975839421,3080935.79321696,0.0,1.0
1992-09-18,57.13,57.25,56.38,56.5,333100,3.51947418828809,3.5268667474093,3.47327069378055,3.48066325290175,5407058.5496342,0.0,1.0
1992-09-21,57.25,57.38,56.88,57.13,169200,3.5268667474093,3.53487535312394,3.50407302345224,3.51947418828809,2746545.50164547,0.0,1.0
1992-09-22,56.5,57.13,56.25,57.0,167100,3.48066325290175,3.51947418828809,3.4652620880659,3.51146558257345,2712457.17095129,0.0,1.0
1992-09-23,56.25,56.88,56.25,56.63,379300,3.4652620880659,3.50407302345224,3.4652620880659,3.48867185861639,6157001.8249062,0.0,1.0
1992-09-24,57.25,57.63,56.5,56.5,284200,3.5268667474093,3.55027651795979,3.48066325290175,3.48066325290175,4613287.42061254,0.0,1.0
1992-09-25,56.88,57.5,56.5,57.25,268300,3.50407302345224,3.54226791224515,3.48066325290175,3.5268667474093,4355190.05964232,0.0,1.0
1992-09-28,57.63,57.75,57.13,57.13,165800,3.55027651795979,3.557669077081,3.51947418828809,3.51947418828809,2691354.87099775,0.0,1.0
1992-09-29,57.38,58.0,57.25,57.75,272300,3.53487535312394,3.57307024191684,3.5268667474093,3.557669077081,4420120.21334552,0.0,1.0
1992-09-30,57.5,57.5,56.75,57.5,226100,3.54226791224515,3.54226791224515,3.4960644177376,3.54226791224515,3670176.93807352,0.0,1.0
1992-10-01,58.25,58.5,57.75,57.88,363200,3.58847140675269,3.60387257158854,3.557669077081,3.56567768279564,5895657.9562508,0.0,1.0
1992-10-02,58.5,58.88,57.88,58.88,264000,3.60387257158854,3.62728234213903,3.56567768279564,3.62728234213903,4285390.14441137,0.0,1.0
1992-10-05,57.25,58.0,54.25,58.0,928800,3.5268667474093,3.57307024191684,3.34205276937912,3.57307024191684,15076781.6898836,0.0,1.0
1992-10-06,56.75,57.25,56.5,57.25,348500,3.4960644177376,3.5268667474093,3.48066325290175,3.5268667474093,5657039.64139153,0.0,1.0
1992-10-07,56.5,57.0,56.38,56.88,299100,3.48066325290175,3.51146558257345,3.47327069378055,3.50407302345224,4855152.24315698,0.0,1.0
1992-10-08,58.25,58.25,56.5,56.5,357700,3.58847140675269,3.58847140675269,3.48066325290175,3.48066325290175,5806378.9949089,0.0,1.0
1992-10-09,57.5,58.13,57.5,58.13,246500,3.54226791224515,3.58107884763149,3.54226791224515,3.58107884763149,4001320.72195986,0.0,1.0
1992-10-12,58.0,58.13,57.63,57.63,145100,3.57307024191684,3.58107884763149,3.55027651795979,3.55027651795979,2355341.32558368,0.0,1.0
1992-10-13,58.38,58.5,57.88,58.0,351900,3.59648001246733,3.60387257158854,3.56567768279564,3.57307024191684,5712230.27203926,0.0,1.0
1992-10-14,58.0,58.5,57.75,58.25,329800,3.57307024191684,3.60387257158854,3.557669077081,3.58847140675269,5353491.17282906,0.0,1.0
1992-10-15,57.75,58.13,57.75,58.0,192100,3.557669077081,3.58107884763149,3.557669077081,3.57307024191684,3118270.6315963,0.0,1.0
1992-10-16,57.75,58.0,57.13,58.0,359500,3.557669077081,3.57307024191684,3.51947418828809,3.57307024191684,5835597.56407533,0.0,1.0
1992-10-19,58.0,58.0,57.38,57.38,180500,3.57307024191684,3.57307024191684,3.53487535312394,3.53487535312394,2929973.18585702,0.0,1.0
1992-10-20,58.75,58.88,58.0,58.38,379000,3.63837118082084,3.64642204471032,3.59192388915079,3.61545718359695,6119840.14093268,0.31,1.0
1992-10-21,59.13,59.63,58.75,59.5,202200,3.661904475267,3.69286933638037,3.63837118082084,3.68481847249089,3264991.23086171,0.0,1.0
1992-10-22,58.88,59.13,58.63,58.75,456700,3.64642204471032,3.661904475267,3.63093961415363,3.63837118082084,7374488.10650119,0.0,1.0
1992-10-23,58.25,58.88,58.25,58.88,150000,3.60740631970747,3.64642204471032,3.60740631970747,3.64642204471032,2422100.31963035,0.0,1.0
1992-10-26,59.5,59.5,58.13,58.13,219800,3.68481847249089,3.68481847249089,3.59997475304026,3.59997475304026,3549184.33503167,0.0,1.0
1992-10-27,60.0,60.63,59.75,59.75,352900,3.71578333360426,3.75479905860711,3.70030090304758,3.70030090304758,5698394.685317,0.0,1.0
1992-10-28,59.75,59.75,58.88,59.25,201800,3.70030090304758,3.70030090304758,3.64642204471032,3.66933604193421,3258532.29667602,0.0,1.0
1992-10-29,59.75,59.88,59.5,59.75,124800,3.70030090304758,3.70835176693706,3.68481847249089,3.70030090304758,2015187.46593245,0.0,1.0
1992-10-30,59.75,59.88,59.5,59.5,167500,3.70030090304758,3.70835176693706,3.68481847249089,3.68481847249089,2704678.69025389,0.0,1.0
1992-11-02,58.88,59.75,58.75,59.63,241700,3.64642204471032,3.70030090304758,3.63837118082084,3.69286933638037,3902810.98169769,0.0,1.0
1992-11-03,57.25,58.88,57.13,58.88,620500,3.54547659748073,3.64642204471032,3.53804503081353,3.64642204471032,10019421.6555375,0.0,1.0
1992-11-04,56.63,57.38,56.63,57.25,445900,3.50708016970016,3.55352746137021,3.50708016970016,3.54547659748073,7200096.8834878,0.0,1.0
1992-11-05,56.63,56.88,56.38,56.75,259500,3.50708016970016,3.52256260025684,3.49159773914347,3.51451173636737,4190233.5529605,0.0,1.0
1992-11-06,57.0,57.13,56.38,56.38,213200,3.52999416692405,3.53804503081353,3.49159773914347,3.49159773914347,3442611.92096793,0.0,1.0
1992-11-09,57.75,57.75,56.88,57.0,300500,3.5764414585941,3.5764414585941,3.52256260025684,3.52999416692405,4852274.3069928,0.0,1.0
1992-11-10,57.25,57.75,56.88,57.75,436200,3.54547659748073,3.5764414585941,3.52256260025684,3.5764414585941,7043467.72948506,0.0,1.0
1992-11-11,58.13,58.13,57.13,57.25,376700,3.59997475304026,3.59997475304026,3.53804503081353,3.54547659748073,6082701.26936502,0.0,1.0
1992-11-12,59.13,59.25,58.5,58.5,421700,3.661904475267,3.66933604193421,3.62288875026416,3.62288875026416,6809331.36525412,0.0,1.0
1992-11-13,59.63,59.63,58.5,59.13,234500,3.69286933638037,3.69286933638037,3.62288875026416,3.661904475267,3786550.16635544,0.0,1.0
1992-11-16,59.13,59.75,59.0,59.75,300500,3.661904475267,3.70030090304758,3.65385361137753,3.70030090304758,4852274.3069928,0.0,1.0
1992-11-17,59.0,59.38,58.75,58.88,127900,3.65385361137753,3.67738690582369,3.63837118082084,3.64642204471032,2065244.20587147,0.0,1.0
1992-11-18,58.63,59.0,58.25,59.0,272200,3.63093961415363,3.65385361137753,3.60740631970747,3.65385361137753,4395304.71335587,0.0,1.0
1992-11-19,59.0,59.0,58.38,58.63,201900,3.65385361137753,3.65385361137753,3.61545718359695,3.63093961415363,3260147.03022244,0.0,1.0
1992-11-20,60.25,60.25,58.63,59.5,312000,3.73126576416095,3.73126576416095,3.63093961415363,3.68481847249089,5037968.66483112,0.0,1.0
1992-11-23,60.25,60.5,59.88,60.5,245200,3.73126576416095,3.74674819471763,3.70835176693706,3.74674819471763,3959326.6558224,0.0,1.0
1992-11-24,60.0,60.38,59.88,60.38,275800,3.71578333360426,3.73931662805042,3.70835176693706,3.73931662805042,4453435.121027,0.0,1.0
1992-11-25,59.88,60.38,59.88,60.25,330300,3.70835176693706,3.73931662805042,3.70835176693706,3.73126576416095,5333464.90382602,0.0,1.0
1992-11-27,60.25,60.38,59.88,60.13,163500,3.73126576416095,3.73931662805042,3.70835176693706,3.72383419749374,2640089.34839708,0.0,1.0
1992-11-30,59.13,60.38,59.0,60.38,215500,3.661904475267,3.73931662805042,3.65385361137753,3.73931662805042,3479750.7925356,0.0,1.0
1992-12-01,59.5,59.75,59.0,59.13,292000,3.68481847249089,3.70030090304758,3.65385361137753,3.661904475267,4715021.95554708,0.0,1.0
1992-12-02,58.5,59.75,58.5,59.75,306700,3.62288875026416,3.70030090304758,3.62288875026416,3.70030090304758,4952387.78687084,0.0,1.0
1992-12-03,58.75,59.0,58.5,58.5,118900,3.63837118082084,3.65385361137753,3.62288875026416,3.62288875026416,1919918.18669366,0.0,1.0
1992-12-04,59.38,59.5,58.63,59.0,225800,3.67738690582369,3.68481847249089,3.63093961415363,3.65385361137753,3646068.34781688,0.0,1.0
1992-12-07,59.63,59.63,59.25,59.38,166800,3.69286933638037,3.69286933638037,3.66933604193421,3.67738690582369,2693375.55542895,0.0,1.0
1992-12-08,58.38,60.0,58.13,60.0,288700,3.61545718359695,3.71578333360426,3.59997475304026,3.71578333360426,4661735.7485152,0.0,1.0
1992-12-09,57.75,58.75,57.13,58.63,625400,3.5764414585941,3.63837118082084,3.53804503081353,3.63093961415363,10098543.5993121,0.0,1.0
1992-12-10,58.0,58.25,56.63,57.0,525800,3.59192388915079,3.60740631970747,3.50708016970016,3.52999416692405,8490268.98707757,0.0,1.0
1992-12-11,57.5,58.0,57.13,57.88,219500,3.56095902803742,3.59192388915079,3.53804503081353,3.58449232248358,3544340.13439241,0.0,1.0
1992-12-14,58.25,58.5,57.63,57.75,373900,3.60740631970747,3.62288875026416,3.5690098919269,3.5764414585941,6037488.73006525,0.0,1.0
1992-12-15,57.63,57.88,57.25,57.5,424900,3.5690098919269,3.58449232248358,3.54547659748073,3.56095902803742,6861002.83873955,0.0,1.0
1992-12-16,57.63,58.0,57.38,57.75,214600,3.5690098919269,3.59192388915079,3.55352746137021,3.5764414585941,3465218.19061781,0.0,1.0
1992-12-17,57.5,58.0,57.38,57.63,335600,3.56095902803742,3.59192388915079,3.55352746137021,3.5690098919269,5419045.78178629,0.0,1.0
1992-12-18,57.5,57.75,56.38,57.75,964300,3.56095902803742,3.5764414585941,3.49159773914347,3.5764414585941,15570875.5881303,0.0,1.0
1992-12-21,57.25,57.5,56.88,57.5,364200,3.54547659748073,3.56095902803742,3.52256260025684,3.56095902803742,5880859.57606249,0.0,1.0
1992-12-22,56.63,57.75,56.5,57.63,355300,3.50708016970016,3.5764414585941,3.49902930581068,3.5690098919269,5737148.29043108,0.0,1.0
1992-12-23,56.75,56.88,55.63,56.38,579700,3.51451173636737,3.52256260025684,3.44515044747342,3.49159773914347,9360610.36859807,0.0,1.0
1992-12-24,57.13,57.38,56.63,56.75,282700,3.53804503081353,3.55352746137021,3.50708016970016,3.51451173636737,4564851.73572999,0.0,1.0
1992-12-28,56.75,57.25,56.75,57.13,207500,3.51451173636737,3.54547659748073,3.51451173636737,3.53804503081353,3350572.10882198,0.0,1.0
1992-12-29,55.75,56.88,55.63,56.5,436700,3.45258201414063,3.52256260025684,3.44515044747342,3.49902930581068,7051541.39721714,0.0,1.0
1992-12-30,56.13,56.38,55.88,55.88,532000,3.47611530858679,3.49159773914347,3.4606328780301,3.4606328780301,8590382.46695562,0.0,1.0
1992-12-31,55.75,56.5,55.75,56.13,200100,3.45258201414063,3.49902930581068,3.45258201414063,3.47611530858679,3231081.82638688,0.0,1.0
1993-01-04,54.5,55.88,54.25,55.75,596700,3.37516986135721,3.4606328780301,3.35968743080052,3.45258201414063,9635115.07148951,0.0,1.0
1993-01-05,55.5,56.38,55.25,56.25,677300,3.43709958358394,3.49159773914347,3.42161715302726,3.483546875254,10936590.3099042,0.0,1.0
1993-01-06,55.5,55.75,55.25,55.63,602900,3.43709958358394,3.45258201414063,3.42161715302726,3.44515044747342,9735228.55136758,0.0,1.0
1993-01-07,54.75,55.5,54.75,55.38,409700,3.39065229191389,3.43709958358394,3.39065229191389,3.42966801691674,6615563.33968369,0.0,1.0
1993-01-08,54.5,55.13,54.38,55.0,380600,3.37516986135721,3.41418558636005,3.36773829469,3.40613472247058,6145675.87767539,0.0,1.0
1993-01-11,55.0,55.13,54.5,54.5,574600,3.40613472247058,3.41418558636005,3.37516986135721,3.37516986135721,9278258.95773063,0.0,1.0
1993-01-12,55.5,55.5,54.88,55.25,524600,3.43709958358394,3.43709958358394,3.39870315580337,3.42161715302726,8470892.18452054,0.0,1.0
1993-01-13,55.75,55.88,55.0,55.63,582000,3.45258201414063,3.4606328780301,3.40613472247058,3.44515044747342,9397749.24016574,0.0,1.0
1993-01-14,56.13,56.5,55.88,56.13,389900,3.47611530858679,3.49902930581068,3.4606328780301,3.47611530858679,6295846.09749248,0.0,1.0
1993-01-15,56.38,57.5,56.13,56.13,556900,3.49159773914347,3.56095902803742,3.47611530858679,3.47611530858679,8992451.12001427,0.0,1.0
1993-01-18,56.25,56.75,56.13,56.63,195400,3.483546875254,3.51451173636737,3.47611530858679,3.50708016970016,3155189.34970513,0.0,1.0
1993-01-19,56.0,56.63,55.88,56.13,335100,3.4872626585876,3.52649436349671,3.47978995289063,3.49535808975932,5381183.42012138,0.31,1.0
1993-01-20,56.38,56.75,56.13,56.38,442900,3.51092622662802,3.53396706919369,3.49535808975932,3.51092622662802,7112283.30877874,0.0,1.0
1993-01-21,55.5,56.5,55.25,56.5,436400,3.45612638485021,3.51839893232499,3.44055824798152,3.51839893232499,7007903.44536249,0.0,1.0
1993-01-22,55.38,56.13,55.38,55.5,251800,3.44865367915324,3.49535808975932,3.44865367915324,3.45612638485021,4043515.32434068,0.0,1.0
1993-01-25,55.75,56.0,55.13,55.38,255200,3.47169452171891,3.4872626585876,3.43308554228454,3.44865367915324,4098114.02212765,0.0,1.0
1993-01-26,56.38,56.75,55.88,56.0,430200,3.51092622662802,3.53396706919369,3.47978995289063,3.4872626585876,6908341.1141039,0.0,1.0
1993-01-27,56.75,57.38,56.38,56.63,412400,3.53396706919369,3.5731987741028,3.51092622662802,3.52649436349671,6622500.87274859,0.0,1.0
1993-01-28,56.75,57.13,56.63,57.0,254100,3.53396706919369,3.5576306372341,3.52649436349671,3.54953520606238,4080449.73754951,0.0,1.0
1993-01-29,56.63,57.0,56.38,56.75,420900,3.52649436349671,3.54953520606238,3.51092622662802,3.53396706919369,6758997.61721602,0.0,1.0
1993-02-01,56.88,56.88,56.38,56.63,325300,3.54206250036541,3.54206250036541,3.51092622662802,3.52649436349671,5223810.7029707,0.0,1.0
1993-02-02,58.25,58.38,57.13,57.13,562300,3.62737589040585,3.63547132157758,3.5576306372341,3.5576306372341,9029661.10753284,0.0,1.0
1993-02-03,59.5,59.5,58.38,58.38,538600,3.70521657474933,3.70521657474933,3.63547132157758,3.63547132157758,8649076.06707661,0.0,1.0
1993-02-04,59.88,60.13,58.63,59.5,631900,3.72888014278974,3.74444827965844,3.65103945844627,3.70521657474933,10147328.5681131,0.0,1.0
1993-02-05,59.88,59.88,59.38,59.63,398000,3.72888014278974,3.72888014278974,3.69774386905235,3.71331200592105,6391259.32918028,0.0,1.0
1993-02-08,60.13,60.25,59.88,59.88,338000,3.74444827965844,3.75192098535541,3.72888014278974,3.72888014278974,5427752.89764555,0.0,1.0
1993-02-09,60.5,60.5,60.13,60.13,293300,3.76748912222411,3.76748912222411,3.74444827965844,3.74444827965844,4709940.60615219,0.0,1.0
1993-02-10,60.0,60.63,59.75,60.38,604400,3.73635284848672,3.77558455339583,3.72078471161802,3.76001641652713,9705721.45365968,0.0,1.0
1993-02-11,59.38,59.88,59.38,59.75,288800,3.69774386905235,3.72888014278974,3.69774386905235,3.72078471161802,4637677.62378709,0.0,1.0
1993-02-12,58.75,59.5,58.63,59.5,354100,3.65851216414324,3.70521657474933,3.65103945844627,3.70521657474933,5686293.79010738,0.0,1.0
1993-02-16,57.75,58.88,57.75,58.75,486600,3.59623961666846,3.66660759531496,3.59623961666846,3.65851216414324,7814037.15974654,0.0,1.0
1993-02-17,56.75,57.88,56.75,57.75,420200,3.53396706919369,3.60433504784019,3.53396706919369,3.59623961666846,6747756.70884811,0.0,1.0
1993-02-18,57.63,58.0,57.13,57.13,477700,3.58876691097149,3.61180775353716,3.5576306372341,3.5576306372341,7671117.03906888,0.0,1.0
1993-02-19,58.63,58.63,58.0,58.0,360700,3.65103945844627,3.65103945844627,3.61180775353716,3.61180775353716,5792279.49757619,0.0,1.0
1993-02-22,58.88,58.88,58.25,58.63,432300,3.66660759531496,3.66660759531496,3.62737589040585,3.65103945844627,6942063.83920762,0.0,1.0
1993-02-23,60.0,60.38,58.75,59.0,661700,3.73635284848672,3.76001641652713,3.65851216414324,3.67408030101194,10625870.0957753,0.0,1.0
1993-02-24,60.5,60.63,59.5,59.5,389600,3.76748912222411,3.77558455339583,3.70521657474933,3.70521657474933,6256368.4287654,0.0,1.0
1993-02-25,61.75,61.75,60.88,61.0,489500,3.84532980656758,3.84532980656758,3.79115269026452,3.7986253959615,7860606.63727071,0.0,1.0
1993-02-26,62.38,62.38,61.5,61.5,472600,3.88456151147669,3.88456151147669,3.82976166969888,3.82976166969888,7589218.99238843,0.0,1.0
1993-03-01,62.25,62.38,61.63,62.25,477900,3.87646608030497,3.88456151147669,3.83785710087061,3.87646608030497,7674328.72717399,0.0,1.0
1993-03-02,63.75,63.75,62.5,62.5,597000,3.96987490151714,3.96987490151714,3.89203421717366,3.89203421717366,9586888.99377039,0.0,1.0
1993-03-03,63.75,64.25,63.25,63.25,759900,3.96987490151714,4.00101117525453,3.93873862777975,3.93873862777975,12202808.9553871,0.0,1.0
1993-03-04,63.5,63.88,63.25,63.75,347800,3.95430676464844,3.97797033268886,3.93873862777975,3.96987490151714,5585125.61479623,0.0,1.0
1993-03-05,64.0,64.5,62.75,63.5,817100,3.98544303838583,4.01657931212322,3.90760235404236,3.95430676464844,13121351.7534502,0.0,1.0
1993-03-08,65.25,65.88,63.88,64.0,723800,4.0632837227293,4.10251542763841,3.97797033268886,3.98544303838583,11623099.2524138,0.0,1.0
1993-03-09,65.0,65.63,64.63,64.63,476600,4.04771558586061,4.08694729076972,4.02467474329494,4.02467474329494,7653452.75449074,0.0,1.0
1993-03-10,65.25,65.38,64.38,64.75,272800,4.0632837227293,4.07137915390103,4.00910660642625,4.03214744899191,4380742.57537784,0.0,1.0
1993-03-11,65.38,65.63,65.0,65.0,398800,4.07137915390103,4.08694729076972,4.04771558586061,4.04771558586061,6404106.08160072,0.0,1.0
1993-03-12,65.25,65.38,64.5,64.88,364400,4.0632837227293,4.07137915390103,4.01657931212322,4.04024288016364,5851695.72752084,0.0,1.0
1993-03-15,64.63,65.25,64.5,65.0,230900,4.02467474329494,4.0632837227293,4.01657931212322,4.04771558586061,3707893.91735609,0.0,1.0
1993-03-16,64.63,64.75,64.13,64.5,328600,4.02467474329494,4.03214744899191,3.99353846955755,4.01657931212322,5276803.55670512,0.0,1.0
1993-03-17,65.63,66.13,64.63,64.63,457100,4.08694729076972,4.11808356450711,4.02467474329494,4.02467474329494,7340313.16424196,0.0,1.0
1993-03-18,66.75,66.75,65.38,65.5,485400,4.15669254394147,4.15669254394147,4.07137915390103,4.078851859598,7794767.03111584,0.0,1.0
1993-03-19,66.63,67.25,66.5,67.13,640900,4.1492198382445,4.18782881767886,4.14112440707278,4.18035611198189,10291854.5328433,0.0,1.0
1993-03-22,66.25,66.38,65.38,66.38,243700,4.12555627020408,4.1336517013758,4.07137915390103,4.1336517013758,3913441.9560835,0.0,1.0
1993-03-23,64.75,65.88,64.5,65.88,395600,4.03214744899191,4.10251542763841,4.01657931212322,4.10251542763841,6352719.07191889,0.0,1.0
1993-03-24,65.25,65.5,64.13,64.5,449400,4.0632837227293,4.078851859598,3.99353846955755,4.01657931212322,7216663.17219501,0.0,1.0
1993-03-25,66.0,66.38,65.0,65.13,324800,4.10998813333539,4.1336517013758,4.04771558586061,4.05581101703233,5215781.48270792,0.0,1.0
1993-03-26,65.75,66.38,65.75,66.13,256000,4.09441999646669,4.1336517013758,4.09441999646669,4.11808356450711,4110960.77454812,0.0,1.0
1993-03-29,65.88,66.13,65.5,65.63,262100,4.10251542763841,4.11808356450711,4.078851859598,4.08694729076972,4208917.26175415,0.0,1.0
1993-03-30,66.0,66.13,65.63,65.63,234500,4.10998813333539,4.11808356450711,4.08694729076972,4.08694729076972,3765704.30324817,0.0,1.0
1993-03-31,66.13,66.63,65.75,66.25,183100,4.11808356450711,4.1492198382445,4.09441999646669,4.12555627020408,2940300.46023343,0.0,1.0
1993-04-01,65.88,66.38,65.63,66.25,285000,4.10251542763841,4.1336517013758,4.08694729076972,4.12555627020408,4576655.5497899,0.0,1.0
1993-04-02,64.75,65.75,64.75,65.5,227700,4.03214744899191,4.09441999646669,4.03214744899191,4.078851859598,3656506.90767424,0.0,1.0
1993-04-05,62.13,62.75,60.88,61.5,2040800,3.868993374608,3.90760235404236,3.79115269026452,3.82976166969888,32772065.4246007,0.0,1.0
1993-04-06,60.0,61.5,58.5,61.25,3064900,3.73635284848672,3.82976166969888,3.64294402727455,3.81419353283019,49217514.3668457,0.0,1.0
1993-04-07,60.0,60.13,59.5,60.0,964700,3.73635284848672,3.74444827965844,3.70521657474933,3.73635284848672,15491577.5750256,0.0,1.0
1993-04-08,60.13,60.75,59.88,60.13,426600,3.74444827965844,3.7830572590928,3.72888014278974,3.74444827965844,6850530.72821181,0.0,1.0
1993-04-12,61.25,61.88,60.75,60.75,272300,3.81419353283019,3.8534252377393,3.7830572590928,3.7830572590928,4372713.35511504,0.0,1.0
1993-04-13,62.13,62.38,61.38,61.5,232600,3.868993374608,3.88456151147669,3.82228896400191,3.82976166969888,3735193.26624957,0.0,1.0
1993-04-14,62.13,62.25,61.25,62.25,294900,3.868993374608,3.87646608030497,3.81419353283019,3.87646608030497,4735634.11099311,0.0,1.0
1993-04-15,62.13,62.25,61.5,62.13,259700,3.868993374608,3.87646608030497,3.82976166969888,3.868993374608,4170377.00449275,0.0,1.0
1993-04-16,59.0,61.75,59.0,61.63,1254300,3.67408030101194,3.84532980656758,3.67408030101194,3.83785710087061,20142101.9512332,0.0,1.0
1993-04-19,57.75,59.13,57.75,59.13,965400,3.59623961666846,3.68217573218366,3.59623961666846,3.68217573218366,15502818.4833936,0.0,1.0
1993-04-20,58.88,58.88,57.38,57.5,498100,3.68591208503215,3.68591208503215,3.59201147145286,3.59952352053921,7956817.01663381,0.31,1.0
1993-04-21,59.0,59.75,58.5,59.13,602900,3.69342413411849,3.74037444090813,3.66212392959206,3.70156218729536,9630927.4830928,0.0,1.0
1993-04-22,60.25,60.75,58.38,58.5,658200,3.77167464543456,3.80297484996099,3.65461188050572,3.66212392959206,10514308.2922071,0.0,1.0
1993-04-23,59.88,60.13,59.38,59.75,251600,3.748512494085,3.76416259634822,3.71721228955857,3.74037444090813,4019143.06642254,0.0,1.0
1993-04-26,59.38,59.5,58.5,59.0,460800,3.71721228955857,3.72472433864492,3.66212392959206,3.69342413411849,7360974.26473573,0.0,1.0
1993-04-27,58.63,59.25,58.5,59.0,520900,3.67026198276893,3.7090742363817,3.66212392959206,3.69342413411849,8321031.88910772,0.0,1.0
1993-04-28,58.0,59.38,57.75,58.88,334000,3.63082372506563,3.71721228955857,3.61517362280242,3.68591208503215,5335428.39501244,0.0,1.0
1993-04-29,58.88,58.88,57.5,58.25,279500,3.68591208503215,3.68591208503215,3.59952352053921,3.64647382732885,4464827.05510771,0.0,1.0
1993-04-30,59.75,60.0,59.13,59.13,350900,3.74037444090813,3.75602454317134,3.70156218729536,3.70156218729536,5605394.68206546,0.0,1.0
1993-05-03,59.75,59.88,59.13,59.88,349800,3.74037444090813,3.748512494085,3.70156218729536,3.748512494085,5587822.91190225,0.0,1.0
1993-05-04,60.75,61.25,59.63,59.75,368900,3.80297484996099,3.83427505448741,3.73286239182179,3.74037444090813,5892932.73928169,0.0,1.0
1993-05-05,61.0,61.38,60.13,60.13,313800,3.8186249522242,3.84241310766429,3.76416259634822,3.76416259634822,5012746.79746977,0.0,1.0
1993-05-06,60.13,61.0,59.88,60.75,199000,3.76416259634822,3.8186249522242,3.748512494085,3.80297484996099,3178892.96589064,0.0,1.0
1993-05-07,60.63,61.0,60.25,60.25,165600,3.79546280087464,3.8186249522242,3.77167464543456,3.77167464543456,2645350.1263894,0.0,1.0
1993-05-10,60.88,61.25,60.38,60.38,182900,3.81111290313786,3.83427505448741,3.77981269861143,3.77981269861143,2921706.14804723,0.0,1.0
1993-05-11,62.5,62.5,60.25,60.25,450200,3.91252556580348,3.91252556580348,3.77167464543456,3.77167464543456,7191646.29770838,0.0,1.0
1993-05-12,61.75,62.13,61.5,62.0,199200,3.86557525901384,3.88936341445393,3.84992515675063,3.88122536127706,3182087.83319305,0.0,1.0
1993-05-13,60.75,61.88,60.38,61.88,324100,3.80297484996099,3.87371331219071,3.77981269861143,3.87371331219071,5177282.4635435,0.0,1.0
1993-05-14,59.38,60.63,59.25,60.5,582300,3.71721228955857,3.79546280087464,3.7090742363817,3.78732474769777,9301856.15094534,0.0,1.0
1993-05-17,59.0,59.38,58.63,59.38,222500,3.69342413411849,3.71721228955857,3.67026198276893,3.71721228955857,3554289.87392295,0.0,1.0
1993-05-18,58.25,59.0,58.25,59.0,339800,3.64647382732885,3.69342413411849,3.64647382732885,3.69342413411849,5428079.54678211,0.0,1.0
1993-05-19,59.38,59.5,57.75,58.25,260200,3.71721228955857,3.72472433864492,3.61517362280242,3.64647382732885,4156522.36042586,0.0,1.0
1993-05-20,60.38,60.38,58.88,58.88,362200,3.77981269861143,3.77981269861143,3.68591208503215,3.68591208503215,5785904.68465121,0.0,1.0
1993-05-21,59.38,60.63,59.0,60.25,451500,3.71721228955857,3.79546280087464,3.69342413411849,3.77167464543456,7212412.935174,0.0,1.0
1993-05-24,59.63,59.75,58.88,59.0,180200,3.73286239182179,3.74037444090813,3.68591208503215,3.69342413411849,2878575.43946479,0.0,1.0
1993-05-25,60.0,60.0,59.0,59.38,216400,3.75602454317134,3.75602454317134,3.69342413411849,3.71721228955857,3456846.42119968,0.0,1.0
1993-05-26,60.0,60.25,59.5,59.88,142900,3.75602454317134,3.77167464543456,3.72472433864492,3.748512494085,2282732.6875667,0.0,1.0
1993-05-27,59.0,60.0,59.0,59.88,267900,3.69342413411849,3.75602454317134,3.69342413411849,3.748512494085,4279524.75156836,0.0,1.0
1993-05-28,58.5,58.75,58.25,58.75,274500,3.66212392959206,3.67777403185528,3.64647382732885,3.67777403185528,4384955.37254765,0.0,1.0
1993-06-01,56.13,58.25,55.88,58.25,865800,3.51376096013679,3.64647382732885,3.49811085787358,3.64647382732885,13830580.5521011,0.0,1.0
1993-06-02,56.75,57.25,56.5,56.63,1226400,3.55257321374956,3.58387341827599,3.53692311148635,3.54506116466322,19590926.2983331,0.0,1.0
1993-06-03,56.5,56.88,56.5,56.75,489500,3.53692311148635,3.56071126692644,3.53692311148635,3.55257321374956,7819437.7226305,0.0,1.0
1993-06-04,55.0,56.13,55.0,56.0,679800,3.44302249790707,3.51376096013679,3.44302249790707,3.50562290695992,10859353.9608666,0.0,1.0
1993-06-07,53.5,55.38,52.75,55.25,1001700,3.34912188432778,3.46681065334715,3.30217157753814,3.45867260017028,16001492.8840837,0.0,1.0
1993-06-08,53.5,54.5,53.38,54.0,806200,3.34912188432778,3.41172229338064,3.34160983524144,3.38042208885421,12878510.0959851,0.0,1.0
1993-06-09,52.88,53.75,52.63,53.63,2139800,3.31030963071501,3.364771986591,3.2946595284518,3.35725993750465,34181885.268406,0.0,1.0
1993-06-10,53.63,54.75,53.13,53.25,1017000,3.35725993750465,3.42737239564385,3.32595973297823,3.33347178206457,16245900.2327175,0.0,1.0
1993-06-11,53.75,54.88,53.75,54.13,600500,3.364771986591,3.43551044882072,3.364771986591,3.38856014203108,9592589.07546396,0.0,1.0
1993-06-14,54.63,54.88,54.13,54.13,542400,3.41986034655751,3.43551044882072,3.38856014203108,3.38856014203108,8664480.124116,0.0,1.0
1993-06-15,55.25,55.25,54.63,54.63,703000,3.45867260017028,3.45867260017028,3.41986034655751,3.41986034655751,11229958.5679453,0.0,1.0
1993-06-16,55.88,55.88,54.88,54.88,535200,3.49811085787358,3.49811085787358,3.43551044882072,3.43551044882072,8549464.9012295,0.0,1.0
1993-06-17,55.75,56.13,55.5,55.88,428300,3.48997280469671,3.51376096013679,3.47432270243349,3.49811085787358,6841808.32809528,0.0,1.0
1993-06-18,55.88,56.63,55.63,55.75,532300,3.49811085787358,3.54506116466322,3.48246075561037,3.48997280469671,8503139.32534466,0.0,1.0
1993-06-21,57.0,57.0,56.13,56.38,414400,3.56822331601278,3.56822331601278,3.51376096013679,3.52941106240001,6619765.0505783,0.0,1.0
1993-06-22,57.38,57.63,57.25,57.25,328400,3.59201147145286,3.60766157371608,3.58387341827599,3.58387341827599,5245972.11054516,0.0,1.0
1993-06-23,56.25,57.13,56.25,57.13,410500,3.52127300922314,3.57636136918965,3.52127300922314,3.57636136918965,6557465.13818144,0.0,1.0
1993-06-24,56.13,56.13,55.5,55.75,306700,3.51376096013679,3.51376096013679,3.47432270243349,3.48997280469671,4899329.00823448,0.0,1.0
1993-06-25,56.88,57.0,56.0,56.0,342800,3.56071126692644,3.56822331601278,3.50562290695992,3.50562290695992,5476002.55631814,0.0,1.0
1993-06-28,57.25,57.75,56.88,57.0,432100,3.58387341827599,3.61517362280242,3.56071126692644,3.56822331601278,6902510.80684094,0.0,1.0
1993-06-29,57.75,57.88,57.5,57.63,420800,3.61517362280242,3.62331167597929,3.59952352053921,3.60766157371608,6722000.80425519,0.0,1.0
1993-06-30,58.38,58.75,58.0,58.0,422000,3.65461188050572,3.67777403185528,3.63082372506563,3.63082372506563,6741170.0080696,0.0,1.0
1993-07-01,57.63,58.13,57.38,58.0,410900,3.60766157371608,3.6389617782425,3.59201147145286,3.63082372506563,6563854.87278625,0.0,1.0
1993-07-02,57.13,57.63,57.0,57.38,306000,3.57636136918965,3.60766157371608,3.56822331601278,3.59201147145286,4888146.97267606,0.0,1.0
1993-07-06,55.88,57.0,55.38,56.88,507500,3.49811085787358,3.56822331601278,3.46681065334715,3.56071126692644,8106975.77984674,0.0,1.0
1993-07-07,55.5,55.5,55.38,55.5,512600,3.47432270243349,3.47432270243349,3.46681065334715,3.47432270243349,8188444.89605801,0.0,1.0
1993-07-08,57.0,57.13,55.38,55.75,565100,3.56822331601278,3.57636136918965,3.46681065334715,3.48997280469671,9027097.5629387,0.0,1.0
1993-07-09,57.63,57.63,56.75,57.0,280000,3.60766157371608,3.60766157371608,3.55257321374956,3.56822331601278,4472814.22336371,0.0,1.0
1993-07-12,58.13,58.25,57.5,57.63,185200,3.6389617782425,3.64647382732885,3.59952352053921,3.60766157371608,2958447.12202486,0.0,1.0
1993-07-13,57.75,59.0,57.38,58.13,496000,3.61517362280242,3.69342413411849,3.59201147145286,3.6389617782425,7923270.90995858,0.0,1.0
1993-07-14,56.88,57.88,56.63,57.63,597400,3.56071126692644,3.62331167597929,3.54506116466322,3.60766157371608,9543068.63227672,0.0,1.0
1993-07-15,56.5,56.88,56.0,56.88,611100,3.53692311148635,3.56071126692644,3.50562290695992,3.56071126692644,9761917.04249131,0.0,1.0
1993-07-16,54.75,56.38,54.63,56.38,972300,3.42737239564385,3.52941106240001,3.41986034655751,3.52941106240001,15531847.3906305,0.0,1.0
1993-07-19,53.0,54.5,52.63,54.5,892900,3.31782167980135,3.41172229338064,3.2946595284518,3.41172229338064,14263485.0715767,0.0,1.0
1993-07-20,53.25,53.38,52.88,53.0,479200,3.3560079293236,3.36420100032476,3.33268918878182,3.34025202355212,7603498.12556701,0.36,1.0
1993-07-21,50.75,53.88,49.0,53.88,2469900,3.19844887160887,3.39571281186771,3.08815753120857,3.39571281186771,39190066.8204048,0.0,1.0
1993-07-22,48.75,50.38,48.13,50.25,2732000,3.0724016254371,3.1751301310671,3.03332697912384,3.16693706006593,43348824.8728069,0.0,1.0
1993-07-23,49.5,49.75,48.63,48.63,1350400,3.11966934275151,3.13542524852298,3.06483879066679,3.06483879066679,21426886.2036012,0.0,1.0
1993-07-26,49.5,50.38,49.25,49.63,826800,3.11966934275151,3.1751301310671,3.10391343698004,3.12786241375268,13118890.3385201,0.0,1.0
1993-07-27,50.0,50.25,49.5,49.88,1370700,3.15118115429446,3.16693706006593,3.11966934275151,3.14361831952415,21748987.6475682,0.0,1.0
1993-07-28,50.63,51.25,50.13,50.25,1290100,3.19088603683857,3.22996068315182,3.15937422529562,3.16693706006593,20470102.1114232,0.0,1.0
1993-07-29,51.13,51.38,50.63,50.75,553300,3.22239784838151,3.23815375415298,3.19088603683857,3.19844887160887,8779247.73137778,0.0,1.0
1993-07-30,51.38,52.0,51.0,51.25,594500,3.23815375415298,3.27722840046624,3.21420477738035,3.22996068315182,9432970.85903505,0.0,1.0
1993-08-02,50.75,51.63,50.5,51.38,773400,3.19844887160887,3.25390965992446,3.1826929658374,3.23815375415298,12271589.0031585,0.0,1.0
1993-08-03,50.75,51.0,50.5,50.63,415400,3.19844887160887,3.21420477738035,3.1826929658374,3.19088603683857,6591179.30167058,0.0,1.0
1993-08-04,50.0,50.5,49.75,50.5,996900,3.15118115429446,3.1826929658374,3.13542524852298,3.1826929658374,15817878.300037,0.0,1.0
1993-08-05,49.75,50.13,49.63,49.88,591300,3.13542524852298,3.15937422529562,3.12786241375268,3.14361831952415,9382196.24717817,0.0,1.0
1993-08-06,49.13,49.75,49.13,49.75,412800,3.09635060220973,3.13542524852298,3.09635060220973,3.13542524852298,6549924.92953687,0.0,1.0
1993-08-09,49.38,49.63,49.13,49.25,554700,3.11210650798121,3.12786241375268,3.09635060220973,3.10391343698004,8801461.62406514,0.0,1.0
1993-08-10,49.0,49.75,48.75,49.38,842300,3.08815753120857,3.13542524852298,3.0724016254371,3.11210650798121,13364829.8647018,0.0,1.0
1993-08-11,48.25,49.25,48.13,49.0,666400,3.04088981389415,3.10391343698004,3.03332697912384,3.08815753120857,10573812.9191942,0.0,1.0
1993-08-12,47.75,48.25,47.63,48.13,1073300,3.00937800235121,3.04088981389415,3.0018151675809,3.03332697912384,17030122.1581199,0.0,1.0
1993-08-13,46.88,47.75,46.75,47.63,1013100,2.95454745026648,3.00937800235121,2.94635437926532,3.0018151675809,16074924.7725625,0.0,1.0
1993-08-16,47.63,47.63,47.13,47.38,808900,3.0018151675809,3.0018151675809,2.97030335603796,2.98605926180943,12834869.8534457,0.0,1.0
1993-08-17,49.0,49.13,47.75,47.75,931300,3.08815753120857,3.09635060220973,3.00937800235121,3.00937800235121,14776998.7569711,0.0,1.0
1993-08-18,51.38,51.38,49.38,49.38,1382100,3.23815375415298,3.23815375415298,3.11210650798121,3.11210650798121,21929872.2023084,0.0,1.0
1993-08-19,51.88,52.0,51.0,51.38,908500,3.26966556569593,3.27722840046624,3.21420477738035,3.23815375415298,14415229.6474909,0.0,1.0
1993-08-20,51.63,51.75,51.25,51.75,469700,3.25390965992446,3.26147249469476,3.22996068315182,3.26147249469476,7452760.99661691,0.0,1.0
1993-08-23,51.13,51.88,50.75,51.63,727300,3.22239784838151,3.26966556569593,3.19844887160887,3.25390965992446,11540117.2510954,0.0,1.0
1993-08-24,51.13,51.25,50.88,51.13,447100,3.22239784838151,3.22996068315182,3.20664194261004,3.22239784838151,7094165.30037774,0.0,1.0
1993-08-25,51.63,51.63,51.0,51.13,600800,3.25390965992446,3.25390965992446,3.21420477738035,3.22239784838151,9532933.37612825,0.0,1.0
1993-08-26,51.5,51.75,51.0,51.63,292600,3.24571658892329,3.26147249469476,3.21420477738035,3.25390965992446,4642703.571663,0.0,1.0
1993-08-27,51.13,51.25,51.0,51.0,361600,3.22239784838151,3.22996068315182,3.21420477738035,3.21420477738035,5737531.13982686,0.0,1.0
1993-08-30,51.25,51.5,51.0,51.0,280100,3.22996068315182,3.24571658892329,3.21420477738035,3.21420477738035,4444365.24409708,0.0,1.0
1993-08-31,52.0,52.13,51.38,51.5,414200,3.27722840046624,3.2854214714674,3.23815375415298,3.24571658892329,6572138.82222423,0.0,1.0
1993-09-01,52.38,52.75,51.5,51.75,446900,3.30117737723887,3.32449611778065,3.24571658892329,3.26147249469476,7090991.88713669,0.0,1.0
1993-09-02,51.63,52.38,51.0,52.38,574700,3.25390965992446,3.30117737723887,3.21420477738035,3.30117737723887,9118802.94817061,0.0,1.0
1993-09-03,51.38,51.88,51.25,51.63,354600,3.23815375415298,3.26966556569593,3.22996068315182,3.25390965992446,5626461.67638995,0.0,1.0
1993-09-07,51.5,52.38,51.5,51.63,457700,3.24571658892329,3.30117737723887,3.24571658892329,3.25390965992446,7262356.20215364,0.0,1.0
1993-09-08,51.25,51.38,51.0,51.38,549000,3.22996068315182,3.23815375415298,3.21420477738035,3.23815375415298,8711019.34669509,0.0,1.0
1993-09-09,51.25,51.75,51.0,51.13,451000,3.22996068315182,3.26147249469476,3.21420477738035,3.22239784838151,7156046.8585783,0.0,1.0
1993-09-10,51.88,52.0,51.13,51.38,325100,3.26966556569593,3.27722840046624,3.22239784838151,3.23815375415298,5158383.22333438,0.0,1.0
1993-09-13,52.75,53.5,52.5,52.5,765200,3.32449611778065,3.37176383509507,3.30874021200918,3.30874021200918,12141479.0602752,0.0,1.0
1993-09-14,53.0,53.38,52.88,53.0,283800,3.34025202355212,3.36420100032476,3.33268918878182,3.34025202355212,4503073.3890566,0.0,1.0
1993-09-15,53.88,53.88,53.0,53.13,468200,3.39571281186771,3.39571281186771,3.34025202355212,3.34844509455329,7428960.397309,0.0,1.0
1993-09-16,53.75,53.88,53.5,53.88,308300,3.38751974086654,3.39571281186771,3.37176383509507,3.39571281186771,4891816.51108579,0.0,1.0
1993-09-17,52.13,53.75,51.75,53.25,1016500,3.2854214714674,3.38751974086654,3.26147249469476,3.3560079293236,16128872.7976604,0.0,1.0
1993-09-20,53.0,53.38,52.75,52.75,420100,3.34025202355212,3.36420100032476,3.32449611778065,3.32449611778065,6665754.51283536,0.0,1.0
1993-09-21,53.38,53.75,52.88,53.0,327600,3.36420100032476,3.38751974086654,3.33268918878182,3.34025202355212,5198050.88884757,0.0,1.0
1993-09-22,53.63,54.0,53.38,53.5,446200,3.37995690609623,3.40327564663801,3.36420100032476,3.37176383509507,7079884.940793,0.0,1.0
1993-09-23,52.88,53.75,52.88,53.63,596700,3.33268918878182,3.38751974086654,3.33268918878182,3.37995690609623,9467878.40468663,0.0,1.0
1993-09-24,53.13,53.38,53.0,53.0,460000,3.34844509455329,3.36420100032476,3.34025202355212,3.34025202355212,7298850.45442576,0.0,1.0
1993-09-27,53.38,53.5,53.0,53.13,350500,3.36420100032476,3.37176383509507,3.34025202355212,3.34844509455329,5561406.70494833,0.0,1.0
1993-09-28,53.38,53.5,53.0,53.5,596400,3.36420100032476,3.37176383509507,3.34025202355212,3.37176383509507,9463118.28482506,0.0,1.0
1993-09-29,53.0,53.63,52.88,53.63,377800,3.34025202355212,3.37995690609623,3.33268918878182,3.37995690609623,5994577.6123523,0.0,1.0
1993-09-30,52.63,53.0,52.5,53.0,341500,3.31693328301035,3.34025202355212,3.30874021200918,3.34025202355212,5418603.10910086,0.0,1.0
1993-10-01,52.63,52.63,52.5,52.5,207200,3.31693328301035,3.31693328301035,3.30874021200918,3.30874021200918,3287656.11773264,0.0,1.0
1993-10-04,53.88,54.5,52.5,52.5,614200,3.39571281186771,3.43478745818096,3.30874021200918,3.30874021200918,9745552.06327891,0.0,1.0
1993-10-05,54.63,55.0,54.13,54.25,647000,3.44298052918212,3.4662992697239,3.41146871763918,3.41903155240949,10265991.8348119,0.0,1.0
1993-10-06,54.75,54.88,54.5,54.5,373700,3.45054336395243,3.4587364349536,3.43478745818096,3.43478745818096,5929522.64091067,0.0,1.0
1993-10-07,54.5,54.75,54.5,54.75,232900,3.43478745818096,3.45054336395243,3.43478745818096,3.45054336395243,3695439.71920817,0.0,1.0
1993-10-08,54.75,55.0,54.63,54.88,202300,3.45054336395243,3.4662992697239,3.44298052918212,3.4587364349536,3209907.49332681,0.0,1.0
1993-10-11,55.38,55.63,54.63,54.75,331000,3.49024824649654,3.50600415226801,3.44298052918212,3.45054336395243,5251998.9139455,0.0,1.0
1993-10-12,55.5,55.75,55.13,55.38,419200,3.49781108126685,3.51356698703832,3.47449234072507,3.49024824649654,6651474.1532506,0.0,1.0
1993-10-13,55.5,55.75,55.38,55.5,161800,3.49781108126685,3.51356698703832,3.49024824649654,3.49781108126685,2567291.31201323,0.0,1.0
1993-10-14,57.38,57.75,55.5,55.5,706800,3.61629549266832,3.6396142332101,3.49781108126685,3.49781108126685,11214842.3938872,0.0,1.0
1993-10-15,59.0,59.5,57.88,58.0,1019600,3.71839376206746,3.7499055736104,3.64780730421126,3.65537013898157,16178060.7028968,0.0,1.0
1993-10-18,57.88,58.88,57.75,58.5,573700,3.64780730421126,3.71083092729715,3.6396142332101,3.68688195052451,9102935.88196536,0.0,1.0
1993-10-19,56.63,57.25,56.5,57.0,505800,3.59171627966482,3.63103932563678,3.58347112486425,3.61518325871261,7974865.43193022,0.36,1.0
1993-10-20,57.38,57.5,56.75,57.0,351500,3.63928448043736,3.64689539256096,3.59932719178843,3.61518325871261,5542042.70328879,0.0,1.0
1993-10-21,57.75,58.25,56.5,57.25,971800,3.66275145948514,3.6944635933335,3.58347112486425,3.63103932563678,15322210.8081253,0.0,1.0
1993-10-22,57.13,58.0,57.13,57.75,827400,3.62342841351318,3.67860752640932,3.62342841351318,3.66275145948514,13045479.7516391,0.0,1.0
1993-10-25,58.75,58.88,57.5,57.5,788100,3.72617572718185,3.73442088198242,3.64689539256096,3.64689539256096,12425843.1136896,0.0,1.0
1993-10-26,58.13,58.75,58.0,58.75,302400,3.68685268120989,3.72617572718185,3.67860752640932,3.72617572718185,4767891.0767412,0.0,1.0
1993-10-27,59.0,59.0,58.13,58.25,213900,3.74203179410603,3.74203179410603,3.68685268120989,3.6944635933335,3372526.12868698,0.0,1.0
1993-10-28,59.13,59.13,58.5,58.5,446100,3.7502769489066,3.7502769489066,3.71031966025767,3.71031966025767,7033585.34832755,0.0,1.0
1993-10-29,58.75,59.13,58.5,59.0,332200,3.72617572718185,3.7502769489066,3.71031966025767,3.74203179410603,5237742.77676398,0.0,1.0
1993-11-01,59.13,59.13,58.25,58.25,294300,3.7502769489066,3.7502769489066,3.6944635933335,3.6944635933335,4640179.70861421,0.0,1.0
1993-11-02,58.75,59.13,58.5,59.13,223900,3.72617572718185,3.7502769489066,3.71031966025767,3.7502769489066,3530194.48439932,0.0,1.0
1993-11-03,58.0,58.63,57.75,58.5,528300,3.67860752640932,3.71856481505825,3.66275145948514,3.71031966025767,8329619.23228298,0.0,1.0
1993-11-04,57.63,58.0,57.5,58.0,681400,3.65514054736153,3.67860752640932,3.64689539256096,3.67860752640932,10743521.7582389,0.0,1.0
1993-11-05,57.13,57.5,56.75,56.75,530500,3.62342841351318,3.64689539256096,3.59932719178843,3.59932719178843,8364306.2705397,0.0,1.0
1993-11-08,57.13,57.5,56.75,57.25,494600,3.62342841351318,3.64689539256096,3.59932719178843,3.63103932563678,7798276.87353239,0.0,1.0
1993-11-09,57.25,57.5,57.0,57.38,683900,3.63103932563678,3.64689539256096,3.61518325871261,3.63928448043736,10782938.847167,0.0,1.0
1993-11-10,57.0,57.25,56.88,57.13,185700,3.61518325871261,3.63103932563678,3.607572346589,3.62342841351318,2927901.36557817,0.0,1.0
1993-11-11,56.13,57.0,56.0,57.0,409400,3.56000414581647,3.61518325871261,3.55175899101589,3.61518325871261,6454942.48286324,0.0,1.0
1993-11-12,56.75,57.25,56.13,56.13,443600,3.59932719178843,3.63103932563678,3.56000414581647,3.56000414581647,6994168.25939945,0.0,1.0
1993-11-15,56.75,57.13,56.5,56.75,228100,3.59932719178843,3.62342841351318,3.58347112486425,3.59932719178843,3596415.1937985,0.0,1.0
1993-11-16,58.75,59.38,56.88,57.0,488500,3.72617572718185,3.76613301583078,3.607572346589,3.61518325871261,7702099.17654787,0.0,1.0
1993-11-17,58.38,58.63,58.0,58.63,386000,3.70270874813407,3.71856481505825,3.67860752640932,3.71856481505825,6085998.53049637,0.0,1.0
1993-11-18,58.5,58.5,57.63,58.0,308200,3.71031966025767,3.71031966025767,3.65514054736153,3.67860752640932,4859338.72305436,0.0,1.0
1993-11-19,58.13,58.5,57.75,58.5,298200,3.68685268120989,3.71031966025767,3.66275145948514,3.71031966025767,4701670.36734202,0.0,1.0
1993-11-22,58.63,58.75,57.25,58.13,425800,3.71856481505825,3.72617572718185,3.63103932563678,3.68685268120989,6713518.58623148,0.0,1.0
1993-11-23,58.25,59.25,58.13,58.88,242200,3.6944635933335,3.75788786103021,3.68685268120989,3.73442088198242,3818727.5753529,0.0,1.0
1993-11-24,58.13,58.63,57.88,58.38,301400,3.68685268120989,3.71856481505825,3.67099661428571,3.70270874813407,4752124.24116996,0.0,1.0
1993-11-26,57.88,58.25,57.75,58.13,73100,3.67099661428571,3.6944635933335,3.66275145948514,3.68685268120989,1152555.68025722,0.0,1.0
1993-11-29,58.13,58.38,57.88,58.13,440800,3.68685268120989,3.70270874813407,3.67099661428571,3.68685268120989,6950021.1198,0.0,1.0
1993-11-30,59.25,59.38,57.88,57.88,504200,3.75788786103021,3.76613301583078,3.67099661428571,3.67099661428571,7949638.49501624,0.0,1.0
1993-12-01,59.75,59.88,59.38,59.5,516500,3.78959999487856,3.79784514967914,3.76613301583078,3.77374392795439,8143570.57254243,0.0,1.0
1993-12-02,59.75,59.88,59.13,59.25,273400,3.78959999487856,3.79784514967914,3.7502769489066,3.75788786103021,4310652.84517541,0.0,1.0
1993-12-03,59.75,60.13,59.38,59.88,341600,3.78959999487856,3.81370121660332,3.76613301583078,3.79784514967914,5385951.03113358,0.0,1.0
1993-12-06,60.88,60.88,59.75,59.75,328500,3.86126941737585,3.86126941737585,3.78959999487856,3.78959999487856,5179405.48515041,0.0,1.0
1993-12-07,61.5,61.5,60.63,60.63,352300,3.90059246334781,3.90059246334781,3.84541335045167,3.84541335045167,5554656.17174578,0.0,1.0
1993-12-08,60.88,61.13,60.5,60.5,370800,3.86126941737585,3.87712548430003,3.8371681956511,3.8371681956511,5846342.62981361,0.0,1.0
1993-12-09,60.88,61.0,60.63,60.63,249200,3.86126941737585,3.86888032949945,3.84541335045167,3.84541335045167,3929095.42435154,0.0,1.0
1993-12-10,60.13,60.63,59.88,60.63,257800,3.81370121660332,3.84541335045167,3.79784514967914,3.84541335045167,4064690.21026415,0.0,1.0
1993-12-13,60.25,60.38,59.88,59.88,325400,3.82131212872692,3.82955728352749,3.79784514967914,3.79784514967914,5130528.29487958,0.0,1.0
1993-12-14,60.88,61.13,60.0,60.13,338600,3.86126941737585,3.87712548430003,3.80545606180274,3.81370121660332,5338650.52441987,0.0,1.0
1993-12-15,60.88,61.5,60.38,60.63,560700,3.86126941737585,3.90059246334781,3.82955728352749,3.84541335045167,8840464.70479097,0.0,1.0
1993-12-16,60.88,61.13,60.63,60.75,384800,3.86126941737585,3.87712548430003,3.84541335045167,3.85302426257528,6067078.32781089,0.0,1.0
1993-12-17,60.63,60.75,60.25,60.75,441500,3.84541335045167,3.85302426257528,3.82131212872692,3.85302426257528,6961057.90469987,0.0,1.0
1993-12-20,60.38,60.63,60.13,60.5,330600,3.82955728352749,3.84541335045167,3.81370121660332,3.8371681956511,5212515.83985001,0.0,1.0
1993-12-21,60.38,60.38,59.75,59.88,463200,3.82955728352749,3.82955728352749,3.78959999487856,3.79784514967914,7303198.23659565,0.0,1.0
1993-12-22,61.25,61.25,60.13,60.38,297300,3.88473639642363,3.88473639642363,3.81370121660332,3.82955728352749,4687480.21532791,0.0,1.0
1993-12-23,60.88,61.0,60.75,61.0,312500,3.86126941737585,3.86888032949945,3.85302426257528,3.86888032949945,4927136.11601066,0.0,1.0
1993-12-27,60.88,60.88,60.25,60.63,226000,3.86126941737585,3.86126941737585,3.82131212872692,3.84541335045167,3563304.83909891,0.0,1.0
1993-12-28,61.25,61.5,60.38,60.75,327000,3.88473639642363,3.90059246334781,3.82955728352749,3.85302426257528,5155755.23179356,0.0,1.0
1993-12-29,61.0,61.25,61.0,61.0,245000,3.86888032949945,3.88473639642363,3.86888032949945,3.86888032949945,3862874.71495237,0.0,1.0
1993-12-30,61.38,61.5,60.88,60.88,250100,3.89298155122421,3.90059246334781,3.86126941737585,3.86126941737585,3943285.57636565,0.0,1.0
1993-12-31,62.38,62.75,61.38,61.5,361000,3.95640581892092,3.9798727979687,3.89298155122421,3.90059246334781,5691827.64121552,0.0,1.0
1994-01-03,60.88,62.25,60.75,62.0,618500,3.86126941737585,3.94816066412035,3.85302426257528,3.93230459719617,9751787.8008083,0.0,1.0
1994-01-04,60.0,61.0,59.88,60.88,720200,3.80545606180274,3.86888032949945,3.79784514967914,3.86126941737585,11355274.9784028,0.0,1.0
1994-01-05,59.75,59.75,59.0,59.75,542300,3.78959999487856,3.78959999487856,3.74203179410603,3.78959999487856,8550354.93028028,0.0,1.0
1994-01-06,59.13,59.63,59.13,59.5,219500,3.7502769489066,3.78198908275496,3.7502769489066,3.77374392795439,3460820.40788589,0.0,1.0
1994-01-07,60.0,60.0,58.5,59.0,359000,3.80545606180274,3.80545606180274,3.71031966025767,3.74203179410603,5660293.97007305,0.0,1.0
1994-01-10,60.75,61.0,59.88,60.0,302400,3.85302426257528,3.86888032949945,3.79784514967914,3.80545606180274,4767891.07674119,0.0,1.0
1994-01-11,61.13,61.25,60.63,60.75,447900,3.87712548430003,3.88473639642363,3.84541335045167,3.85302426257528,7061965.65235576,0.0,1.0
1994-01-12,61.13,61.63,60.63,60.88,580700,3.87712548430003,3.90883761814838,3.84541335045167,3.86126941737585,9155801.41621565,0.0,1.0
1994-01-13,60.75,61.13,60.63,61.13,365000,3.85302426257528,3.87712548430003,3.84541335045167,3.87712548430003,5754894.98350045,0.0,1.0
1994-01-14,60.88,61.0,60.63,60.75,370700,3.86126941737585,3.86888032949945,3.84541335045167,3.85302426257528,5844765.94625649,0.0,1.0
1994-01-17,60.25,60.88,60.13,60.88,247300,3.82131212872692,3.86126941737585,3.81370121660332,3.86126941737585,3899138.4367662,0.0,1.0
1994-01-18,60.13,60.38,60.0,60.13,295600,3.81370121660332,3.82955728352749,3.80545606180274,3.81370121660332,4660676.5948568,0.0,1.0
1994-01-19,59.38,59.63,59.13,59.5,382600,3.7889657522016,3.80491794886799,3.7730135555352,3.79662280660147,5996039.41703593,0.36,1.0
1994-01-20,60.5,60.63,59.25,59.38,500100,3.86043159326704,3.86872673553356,3.78067060993507,3.7889657522016,7837478.60026051,0.0,1.0
1994-01-21,60.25,61.0,60.0,61.0,503000,3.84447939660064,3.89233598659982,3.82852719993425,3.89233598659982,7882926.88648479,0.0,1.0
1994-01-24,60.13,60.25,60.0,60.25,403800,3.83682234220078,3.84447939660064,3.82852719993425,3.84447939660064,6328282.06115815,0.0,1.0
1994-01-25,59.5,60.13,59.25,60.0,582300,3.79662280660147,3.83682234220078,3.78067060993507,3.82852719993425,9125702.43737591,0.0,1.0
1994-01-26,58.75,59.5,58.75,59.38,330400,3.74876621660229,3.79662280660147,3.74876621660229,3.7889657522016,5177970.26499914,0.0,1.0
1994-01-27,59.25,59.38,58.5,58.75,461400,3.78067060993507,3.7889657522016,3.7328140199359,3.74876621660229,7230979.05650911,0.0,1.0
1994-01-28,59.5,59.75,59.25,59.38,298300,3.79662280660147,3.81257500326786,3.78067060993507,3.7889657522016,4674904.75196502,0.0,1.0
1994-01-31,59.63,60.13,59.63,59.75,269600,3.80491794886799,3.83682234220078,3.80491794886799,3.81257500326786,4225123.43657316,0.0,1.0
1994-02-01,59.5,59.88,59.38,59.88,279200,3.79662280660147,3.82087014553438,3.7889657522016,3.82087014553438,4375572.93579831,0.0,1.0
1994-02-02,60.75,60.88,59.63,59.75,264200,3.87638378993343,3.88467893219995,3.80491794886799,3.81257500326786,4140495.593259,0.0,1.0
1994-02-03,61.25,61.63,60.75,60.75,592300,3.90828818326621,3.93253552219913,3.87638378993343,3.87638378993343,9282420.66573547,0.0,1.0
1994-02-04,60.88,61.88,60.88,61.5,503800,3.88467893219995,3.94848771886552,3.88467893219995,3.92424037993261,7895464.34475355,0.0,1.0
1994-02-07,61.13,61.5,60.38,60.38,576300,3.90063112886635,3.92424037993261,3.85277453886717,3.85277453886717,9031671.50036019,0.0,1.0
1994-02-08,61.38,61.5,60.75,61.13,551500,3.91658332553274,3.92424037993261,3.87638378993343,3.90063112886635,8643010.29402854,0.0,1.0
1994-02-09,61.88,62.0,61.25,61.63,553600,3.94848771886552,3.95614477326539,3.90828818326621,3.93253552219913,8675921.12198405,0.0,1.0
1994-02-10,60.88,62.0,60.88,62.0,465100,3.88467893219995,3.95614477326539,3.88467893219995,3.95614477326539,7288964.80100214,0.0,1.0
1994-02-11,61.25,61.38,60.75,61.13,296600,3.90828818326621,3.91658332553274,3.87638378993343,3.90063112886635,4648262.65314391,0.0,1.0
1994-02-14,62.0,62.25,61.38,61.38,427300,3.95614477326539,3.97209696993179,3.91658332553274,3.91658332553274,6696569.89780308,0.0,1.0
1994-02-15,63.63,63.75,61.88,61.88,674900,4.06015309553027,4.06781014993014,3.94848771886552,3.94848771886552,10576913.2319853,0.0,1.0
1994-02-16,64.88,64.88,63.5,64.13,486500,4.13991407886224,4.13991407886224,4.05185795326375,4.09205748886306,7624341.80969153,0.0,1.0
1994-02-17,64.13,64.88,63.75,64.75,518400,4.09205748886306,4.13991407886224,4.06781014993014,4.13161893659571,8124272.95815847,0.0,1.0
1994-02-18,63.63,64.25,63.38,64.13,427100,4.06015309553027,4.09971454326293,4.04420089886388,4.09205748886306,6693435.53323589,0.0,1.0
1994-02-22,64.88,64.88,63.88,63.88,315000,4.13991407886224,4.13991407886224,4.07610529219667,4.07610529219667,4936624.19332545,0.0,1.0
1994-02-23,64.63,64.88,64.25,64.88,299800,4.12396188219584,4.13991407886224,4.09971454326293,4.13991407886224,4698412.48621896,0.0,1.0
1994-02-24,64.5,64.88,64.13,64.75,376000,4.11566673992932,4.13991407886224,4.09205748886306,4.13161893659571,5892605.38631864,0.0,1.0
1994-02-25,65.25,65.38,64.38,64.63,519600,4.1635233299285,4.17181847219502,4.10800968552945,4.12396188219584,8143079.14556161,0.0,1.0
1994-02-28,65.13,65.38,64.88,65.38,607300,4.15586627552863,4.17181847219502,4.13991407886224,4.17181847219502,9517498.00827477,0.0,1.0
1994-03-01,64.63,64.88,64.13,64.88,304100,4.12396188219584,4.13991407886224,4.09205748886306,4.13991407886224,4765801.32441357,0.0,1.0
1994-03-02,64.63,64.63,63.25,63.75,536900,4.12396188219584,4.12396188219584,4.03590575659736,4.06781014993014,8414201.68062362,0.0,1.0
1994-03-03,64.13,64.63,63.88,64.5,426100,4.09205748886306,4.12396188219584,4.07610529219667,4.11566673992932,6677763.71039993,0.0,1.0
1994-03-04,64.25,64.75,64.0,64.13,320900,4.09971454326293,4.13161893659571,4.08376234659653,4.09205748886306,5029087.94805758,0.0,1.0
1994-03-07,65.0,65.25,64.5,64.5,223500,4.14757113326211,4.1635233299285,4.11566673992932,4.11566673992932,3502652.40383568,0.0,1.0
1994-03-08,64.63,65.38,64.5,64.75,488200,4.12396188219584,4.17181847219502,4.11566673992932,4.13161893659571,7650983.90851267,0.0,1.0
1994-03-09,64.88,65.25,64.0,64.63,320300,4.13991407886224,4.1635233299285,4.08376234659653,4.12396188219584,5019684.85435601,0.0,1.0
1994-03-10,64.75,65.0,64.5,65.0,345500,4.13161893659571,4.14757113326211,4.11566673992932,4.14757113326211,5414614.78982205,0.0,1.0
1994-03-11,64.5,64.75,64.13,64.63,222500,4.11566673992932,4.13161893659571,4.09205748886306,4.12396188219584,3486980.58099973,0.0,1.0
1994-03-14,64.0,64.5,63.88,64.5,187700,4.08376234659653,4.11566673992932,4.07610529219667,4.11566673992932,2941601.14630854,0.0,1.0
1994-03-15,64.38,65.25,63.88,64.38,472000,4.10800968552945,4.1635233299285,4.07610529219667,4.10800968552945,7397100.37857021,0.0,1.0
1994-03-16,63.88,64.5,63.63,64.5,344300,4.07610529219667,4.11566673992932,4.06015309553027,4.11566673992932,5395808.6024189,0.0,1.0
1994-03-17,63.25,64.25,63.25,64.13,341700,4.03590575659736,4.09971454326293,4.03590575659736,4.09205748886306,5355061.86304542,0.0,1.0
1994-03-18,62.88,63.38,62.63,62.75,636600,4.0122965055311,4.04420089886388,3.9963443088647,4.00400136326457,9976682.4173682,0.0,1.0
1994-03-21,62.63,62.88,62.38,62.88,274200,3.9963443088647,4.0122965055311,3.98039211219831,4.0122965055311,4297213.82161854,0.0,1.0
1994-03-22,62.63,63.0,62.5,62.75,272900,3.9963443088647,4.01995355993096,3.98804916659818,4.00400136326457,4276840.45193181,0.0,1.0
1994-03-23,60.63,61.38,60.25,60.5,639600,3.86872673553356,3.91658332553274,3.84447939660064,3.86043159326704,10023697.8858761,0.0,1.0
1994-03-24,59.38,60.38,58.88,60.25,1217800,3.7889657522016,3.85277453886717,3.75706135886881,3.84447939660064,19085145.8496246,0.0,1.0
1994-03-25,59.5,59.88,59.25,59.38,420100,3.79662280660147,3.82087014553438,3.78067060993507,3.7889657522016,6583732.7733842,0.0,1.0
1994-03-28,59.0,59.75,58.25,59.75,464200,3.76471841326868,3.81257500326786,3.7168618232695,3.81257500326786,7274860.16044977,0.0,1.0
1994-03-29,58.25,58.88,57.75,58.75,458400,3.7168618232695,3.75706135886881,3.68495742993672,3.74876621660229,7183963.58800124,0.0,1.0
1994-03-30,57.88,58.38,57.25,58.25,513300,3.69325257220324,3.72515696553603,3.65305303660393,3.7168618232695,8044346.66169511,0.0,1.0
1994-03-31,57.88,58.13,55.63,58.0,390200,3.69325257220324,3.70920476886963,3.54968280220571,3.70090962660311,6115145.27058919,0.0,1.0
1994-04-04,57.25,57.63,56.0,56.0,381000,3.65305303660393,3.67730037553685,3.57329205327197,3.57329205327197,5970964.50049841,0.0,1.0
1994-04-05,57.75,57.88,57.13,57.5,383600,3.68495742993672,3.69325257220324,3.64539598220406,3.66900523327032,6011711.23987189,0.0,1.0
1994-04-06,57.13,57.75,56.88,57.75,311400,3.64539598220406,3.68495742993672,3.62944378553767,3.68495742993672,4880205.63111603,0.0,1.0
1994-04-07,56.75,57.38,56.63,57.38,245000,3.62114864327115,3.66134817887046,3.61349158887128,3.66134817887046,3839596.59480869,0.0,1.0
1994-04-08,56.25,56.63,56.0,56.5,408100,3.58924424993836,3.61349158887128,3.57329205327197,3.60519644660475,6395670.89935276,0.0,1.0
1994-04-11,56.5,56.5,55.88,56.13,394700,3.60519644660475,3.60519644660475,3.5656349988721,3.58158719553849,6185668.47335098,0.0,1.0
1994-04-12,56.25,56.63,56.0,56.63,372000,3.58924424993836,3.61349158887128,3.57329205327197,3.61349158887128,5829918.09497483,0.0,1.0
1994-04-13,56.38,56.38,55.63,56.25,254300,3.59753939220488,3.59753939220488,3.54968280220571,3.58924424993836,3985344.54718307,0.0,1.0
1994-04-14,57.63,57.63,56.25,56.5,633100,3.67730037553685,3.67730037553685,3.58924424993836,3.60519644660475,9921831.03744237,0.0,1.0
1994-04-15,57.13,57.75,56.88,57.63,313600,3.64539598220406,3.68495742993672,3.62944378553767,3.67730037553685,4914683.64135513,0.0,1.0
1994-04-18,56.88,57.13,56.5,57.0,500400,3.62944378553767,3.64539598220406,3.60519644660475,3.63710083993754,7842180.1471113,0.0,1.0
1994-04-19,56.38,56.88,56.0,56.25,248400,3.62051055540449,3.65261866604128,3.59610839132053,3.61216244663892,3868181.51354219,0.36,1.0
1994-04-20,57.75,57.75,56.38,56.5,524100,3.7084867785493,3.7084867785493,3.62051055540449,3.62821650195732,8161489.2562297,0.0,1.0
1994-04-21,57.63,57.88,57.38,57.88,385200,3.70078083199647,3.71683488731486,3.68472677667807,3.71683488731486,5998484.37607266,0.0,1.0
1994-04-22,58.0,58.5,57.5,57.63,364200,3.72454083386769,3.75664894450448,3.6924327232309,3.70078083199647,5671464.19980702,0.0,1.0
1994-04-25,58.0,58.5,57.75,58.38,182200,3.72454083386769,3.75664894450448,3.7084867785493,3.74894299795165,2837289.33883811,0.0,1.0
1994-04-26,58.25,58.25,57.88,58.25,285500,3.74059488918609,3.74059488918609,3.71683488731486,3.74059488918609,4445917.15827815,0.0,1.0
1994-04-28,57.63,58.38,57.63,58.25,229500,3.70078083199647,3.74894299795165,3.70078083199647,3.74059488918609,3573863.3549031,0.0,1.0
1994-04-29,58.63,59.0,57.75,57.88,321400,3.76499705327005,3.78875705514127,3.7084867785493,3.71683488731486,5004965.93579894,0.0,1.0
1994-05-02,59.5,59.5,57.88,58.38,698900,3.82086516577806,3.82086516577806,3.71683488731486,3.74894299795165,10883542.9139076,0.0,1.0
1994-05-03,58.88,59.5,58.0,59.5,248800,3.78105110858844,3.82086516577806,3.72454083386769,3.82086516577806,3874410.46928058,0.0,1.0
1994-05-04,58.5,59.13,57.75,59.13,361300,3.75664894450448,3.79710516390684,3.7084867785493,3.79710516390684,5626304.27070367,0.0,1.0
1994-05-05,57.13,58.63,56.75,58.63,340000,3.66867272135968,3.76499705327005,3.64427055727572,3.76499705327005,5294612.37763423,0.0,1.0
1994-05-06,57.0,57.0,56.38,56.88,386600,3.66032461259411,3.66032461259411,3.62051055540449,3.65261866604128,6020285.72115704,0.0,1.0
1994-05-09,56.0,57.25,55.63,57.25,256200,3.59610839132053,3.67637866791251,3.5723483894493,3.67637866791251,3989646.15044085,0.0,1.0
1994-05-10,56.5,56.63,56.0,56.38,213400,3.62821650195732,3.63656461072289,3.59610839132053,3.62051055540449,3323147.88643278,0.0,1.0
1994-05-11,56.38,56.63,56.25,56.25,244700,3.62051055540449,3.63656461072289,3.61216244663892,3.61216244663892,3810563.67296205,0.0,1.0
1994-05-12,56.75,57.25,56.38,56.5,174100,3.64427055727572,3.67637866791251,3.62051055540449,3.62821650195732,2711152.98513564,0.0,1.0
1994-05-13,56.38,57.0,56.38,56.88,275700,3.62051055540449,3.66032461259411,3.62051055540449,3.65261866604128,4293307.74268752,0.0,1.0
1994-05-16,56.5,56.63,56.0,56.0,206200,3.62821650195732,3.63656461072289,3.59610839132053,3.59610839132053,3211026.6831417,0.0,1.0
1994-05-17,57.63,57.75,56.25,56.63,269900,3.70078083199647,3.7084867785493,3.61216244663892,3.63656461072289,4202987.88448082,0.0,1.0
1994-05-18,57.75,57.88,56.75,57.75,374000,3.7084867785493,3.71683488731486,3.64427055727572,3.7084867785493,5824073.61539765,0.0,1.0
1994-05-19,58.38,58.63,57.75,58.0,444500,3.74894299795165,3.76499705327005,3.7084867785493,3.72454083386769,6921927.06428946,0.0,1.0
1994-05-20,58.25,58.5,58.0,58.38,432000,3.74059488918609,3.75664894450448,3.72454083386769,3.74894299795165,6727272.19746466,0.0,1.0
1994-05-23,58.5,58.5,57.75,58.38,340100,3.75664894450448,3.75664894450448,3.7084867785493,3.74894299795165,5296169.61656883,0.0,1.0
1994-05-24,58.13,58.63,58.0,58.5,334800,3.73288894263326,3.76499705327005,3.72454083386769,3.75664894450448,5213635.95303512,0.0,1.0
1994-05-25,57.88,58.0,57.75,57.88,188200,3.71683488731486,3.72454083386769,3.7084867785493,3.71683488731486,2930723.67491401,0.0,1.0
1994-05-26,58.0,58.13,57.75,57.75,299800,3.72454083386769,3.73288894263326,3.7084867785493,3.7084867785493,4668602.32592572,0.0,1.0
1994-05-27,58.13,58.25,57.75,57.88,337100,3.73288894263326,3.74059488918609,3.7084867785493,3.71683488731486,5249452.44853088,0.0,1.0
1994-05-31,57.25,58.13,57.0,58.13,652300,3.67637866791251,3.73288894263326,3.66032461259411,3.73288894263326,10157869.5703847,0.0,1.0
1994-06-01,56.75,57.5,56.75,57.5,183800,3.64427055727572,3.6924327232309,3.64427055727572,3.6924327232309,2862205.16179168,0.0,1.0
1994-06-02,57.63,57.88,56.75,56.75,248400,3.70078083199647,3.71683488731486,3.64427055727572,3.64427055727572,3868181.51354218,0.0,1.0
1994-06-03,57.63,57.63,57.25,57.25,185700,3.70078083199647,3.70078083199647,3.67637866791251,3.67637866791251,2891792.70154905,0.0,1.0
1994-06-06,57.75,58.0,57.5,57.75,222200,3.7084867785493,3.72454083386769,3.6924327232309,3.7084867785493,3460184.91267743,0.0,1.0
1994-06-07,57.88,57.88,57.13,57.5,219200,3.71683488731486,3.71683488731486,3.66867272135968,3.6924327232309,3413467.74463948,0.0,1.0
1994-06-08,57.5,58.25,57.38,58.25,155700,3.6924327232309,3.74059488918609,3.68472677667807,3.74059488918609,2424621.02116956,0.0,1.0
1994-06-09,57.38,57.75,57.25,57.38,271100,3.68472677667807,3.7084867785493,3.67637866791251,3.68472677667807,4221674.751696,0.0,1.0
1994-06-10,57.0,57.63,56.75,57.63,206100,3.66032461259411,3.70078083199647,3.64427055727572,3.70078083199647,3209469.4442071,0.0,1.0
1994-06-13,57.13,57.13,56.0,56.88,518100,3.66867272135968,3.66867272135968,3.59610839132053,3.65261866604128,8068054.9201538,0.0,1.0
1994-06-14,57.63,57.63,57.13,57.25,159600,3.70078083199647,3.70078083199647,3.66867272135968,3.67637866791251,2485353.33961889,0.0,1.0
1994-06-15,57.38,58.25,57.0,58.25,267900,3.68472677667807,3.74059488918609,3.66032461259411,3.74059488918609,4171843.10578886,0.0,1.0
1994-06-16,57.25,57.38,56.88,57.13,275700,3.67637866791251,3.68472677667807,3.65261866604128,3.66867272135968,4293307.74268752,0.0,1.0
1994-06-17,56.88,57.5,56.75,57.13,578000,3.65261866604128,3.6924327232309,3.64427055727572,3.66867272135968,9000841.0419782,0.0,1.0
1994-06-20,56.38,57.25,56.38,56.75,312200,3.62051055540449,3.67637866791251,3.62051055540449,3.64427055727572,4861699.9538159,0.0,1.0
1994-06-21,54.88,55.75,54.13,55.75,982400,3.52418622349412,3.58005433600213,3.47602405753893,3.58005433600213,15298315.2934937,0.0,1.0
1994-06-22,53.5,54.75,53.25,54.63,841700,3.43556783813658,3.51583811472855,3.41951378281818,3.50813216817572,13107280.1125139,0.0,1.0
1994-06-23,53.0,54.38,53.0,53.63,958300,3.40345972749979,3.49207811285733,3.40345972749979,3.44391594690214,14923020.7102555,0.0,1.0
1994-06-24,52.38,52.75,51.25,52.75,630300,3.36364567031017,3.38740567218139,3.29108134027102,3.38740567218139,9815277.0047731,0.0,1.0
1994-06-27,53.38,53.63,51.88,52.0,440400,3.42786189158375,3.44391594690214,3.33153755967338,3.33924350622621,6858080.26797092,0.0,1.0
1994-06-28,53.25,53.38,52.75,53.13,655900,3.41951378281818,3.42786189158375,3.38740567218139,3.41180783626535,10213930.1720303,0.0,1.0
1994-06-29,53.0,53.63,52.75,53.25,318700,3.40345972749979,3.44391594690214,3.38740567218139,3.41951378281818,4962920.48456479,0.0,1.0
1994-06-30,52.25,53.25,52.0,53.25,298100,3.3552975615446,3.41951378281818,3.33924350622621,3.41951378281818,4642129.26403754,0.0,1.0
1994-07-01,52.25,52.75,52.13,52.75,176400,3.3552975615446,3.38740567218139,3.34759161499177,3.38740567218139,2746969.48063141,0.0,1.0
1994-07-05,51.88,52.88,51.63,52.25,379500,3.33153755967338,3.39575378094696,3.31548350435498,3.3552975615446,5909721.75680056,0.0,1.0
1994-07-06,52.88,52.88,51.88,52.0,768900,3.39575378094696,3.39575378094696,3.33153755967338,3.33924350622621,11973610.1681263,0.0,1.0
1994-07-07,53.13,53.63,53.0,53.0,603200,3.41180783626535,3.44391594690214,3.40345972749979,3.40345972749979,9393265.25349697,0.0,1.0
1994-07-08,53.63,53.63,52.75,52.88,361000,3.44391594690214,3.44391594690214,3.38740567218139,3.39575378094696,5621632.55389988,0.0,1.0
1994-07-11,53.25,54.0,53.13,53.75,508800,3.41951378281818,3.46767594877337,3.41180783626535,3.45162189345497,7923231.69923617,0.0,1.0
1994-07-12,53.38,53.5,52.75,53.25,373600,3.42786189158375,3.43556783813658,3.38740567218139,3.41951378281818,5817844.65965926,0.0,1.0
1994-07-13,52.25,53.5,51.88,53.13,1031500,3.3552975615446,3.43556783813658,3.33153755967338,3.41180783626535,16062919.6103815,0.0,1.0
1994-07-14,53.0,53.38,52.38,52.5,693100,3.40345972749979,3.42786189158375,3.36364567031017,3.371351616863,10793223.0557008,0.0,1.0
1994-07-15,53.13,53.5,52.88,53.0,413900,3.41180783626535,3.43556783813658,3.39575378094696,3.40345972749979,6445411.95030238,0.0,1.0
1994-07-18,53.25,53.5,52.75,53.13,517300,3.41951378281818,3.43556783813658,3.38740567218139,3.41180783626535,8055597.00867703,0.0,1.0
1994-07-19,52.13,53.0,51.75,52.75,373500,3.37392026571394,3.43022777830115,3.34932617975631,3.41404745859218,5770899.56685148,0.41,1.0
1994-07-20,52.25,52.25,51.75,51.75,187800,3.38168681917424,3.38168681917424,3.34932617975631,3.34932617975631,2901673.19586267,0.0,1.0
1994-07-21,50.5,52.25,49.5,52.13,1723600,3.26842458121147,3.38168681917424,3.2037033023756,3.37392026571394,26631117.7869484,0.0,1.0
1994-07-22,51.88,51.88,50.25,50.5,1331200,3.35773994600497,3.35773994600497,3.2522442615025,3.26842458121147,20568196.7962321,0.0,1.0
1994-07-25,51.81,52.0,51.5,51.5,880300,3.35320945648646,3.36550649946528,3.33314586004734,3.33314586004734,13601399.9697439,0.0,1.0
1994-07-26,52.63,52.63,51.88,52.0,573500,3.40628090513187,3.40628090513187,3.35773994600497,3.36550649946528,8861073.36436232,0.0,1.0
1994-07-27,52.13,52.63,52.0,52.5,492100,3.37392026571394,3.40628090513187,3.36550649946528,3.39786713888321,7603372.6287754,0.0,1.0
1994-07-28,52.88,53.0,52.0,52.13,400700,3.42246122484084,3.43022777830115,3.36550649946528,3.37392026571394,6191163.20331296,0.0,1.0
1994-07-29,53.38,53.38,53.0,53.13,242600,3.45482186425878,3.45482186425878,3.43022777830115,3.43864154454981,3748380.81638064,0.0,1.0
1994-08-01,52.75,53.38,52.5,53.38,224700,3.41404745859218,3.45482186425878,3.39786713888321,3.45482186425878,3471810.26150342,0.0,1.0
1994-08-02,52.13,52.75,51.88,52.63,641300,3.37392026571394,3.41404745859218,3.35773994600497,3.40628090513187,9908642.28171848,0.0,1.0
1994-08-03,52.0,52.25,51.88,52.25,417100,3.36550649946528,3.38168681917424,3.35773994600497,3.38168681917424,6444557.45470883,0.0,1.0
1994-08-04,51.88,52.5,51.75,52.0,507000,3.35773994600497,3.39786713888321,3.34932617975631,3.36550649946528,7833590.57668996,0.0,1.0
1994-08-05,52.0,52.25,51.75,51.75,310100,3.36550649946528,3.38168681917424,3.34932617975631,3.34932617975631,4791314.47304054,0.0,1.0
1994-08-08,52.5,52.63,51.88,52.25,254100,3.39786713888321,3.40628090513187,3.35773994600497,3.38168681917424,3926065.80973751,0.0,1.0
1994-08-09,53.25,53.75,53.25,53.25,660200,3.44640809801011,3.47876873742805,3.44640809801011,3.44640809801011,10200663.7055833,0.0,1.0
1994-08-10,54.38,54.38,53.0,53.5,434700,3.51954314309465,3.51954314309465,3.43022777830115,3.46258841771908,6716492.74888979,0.0,1.0
1994-08-11,54.0,55.38,53.88,54.88,624700,3.49494905713702,3.58426442193052,3.48718250367671,3.55190378251258,9652157.85652508,0.0,1.0
1994-08-12,54.88,55.13,54.13,54.25,545800,3.55190378251258,3.56808410222155,3.50336282338568,3.51112937684599,8433084.29340707,0.0,1.0
1994-08-15,54.88,55.0,54.75,55.0,269400,3.55190378251258,3.55967033597289,3.54349001626392,3.55967033597289,4162464.1052471,0.0,1.0
1994-08-16,55.25,55.63,54.63,55.0,430800,3.57585065568186,3.60044474163949,3.53572346280362,3.55967033597289,6656234.35983832,0.0,1.0
1994-08-17,55.88,55.88,55.38,55.5,680400,3.61662506134845,3.61662506134845,3.58426442193052,3.59203097539082,10512771.2591319,0.0,1.0
1994-08-18,55.75,55.75,55.0,55.63,415300,3.60821129509979,3.60821129509979,3.55967033597289,3.60044474163949,6416745.89053125,0.0,1.0
1994-08-19,55.75,55.88,55.38,55.75,310600,3.60821129509979,3.61662506134845,3.58426442193052,3.60821129509979,4799039.90753432,0.0,1.0
1994-08-22,56.88,56.88,55.63,55.75,451000,3.68134634018433,3.68134634018433,3.60044474163949,3.60821129509979,6968341.91338692,0.0,1.0
1994-08-23,56.38,57.25,56.38,57.13,552100,3.64898570076639,3.7052932133536,3.64898570076639,3.69752665989329,8530424.76802865,0.0,1.0
1994-08-24,57.0,57.0,56.25,56.63,712400,3.68911289364463,3.68911289364463,3.64057193451773,3.66516602047536,11007199.0667336,0.0,1.0
1994-08-25,57.13,57.13,56.75,56.75,423400,3.69752665989329,3.69752665989329,3.67293257393566,3.67293257393566,6541897.92933044,0.0,1.0
1994-08-26,57.88,58.0,57.13,57.25,315500,3.7460676190202,3.7538341724805,3.69752665989329,3.7052932133536,4874749.16557333,0.0,1.0
1994-08-29,57.88,58.5,57.13,58.0,501300,3.7460676190202,3.78619481189844,3.69752665989329,3.7538341724805,7745520.62346089,0.0,1.0
1994-08-30,57.5,58.13,57.25,58.0,345300,3.72147353306256,3.76224793872916,3.7052932133536,3.7538341724805,5335185.06140246,0.0,1.0
1994-08-31,57.25,57.5,57.13,57.5,407500,3.7052932133536,3.72147353306256,3.69752665989329,3.72147353306256,6296229.11242832,0.0,1.0
1994-09-01,57.5,57.5,57.0,57.38,494400,3.72147353306256,3.72147353306256,3.68911289364463,3.71370697960226,7638909.62744679,0.0,1.0
1994-09-02,56.75,57.38,56.75,57.38,320800,3.67293257393566,3.71370697960226,3.67293257393566,3.71370697960226,4956638.77120738,0.0,1.0
1994-09-06,56.63,57.13,56.63,57.0,186100,3.66516602047536,3.69752665989329,3.66516602047536,3.68911289364463,2875406.71858383,0.0,1.0
1994-09-07,55.75,56.75,55.75,56.63,340900,3.60821129509979,3.67293257393566,3.60821129509979,3.66516602047536,5267201.23785722,0.0,1.0
1994-09-08,55.25,55.88,55.25,55.75,392600,3.57585065568186,3.61662506134845,3.57585065568186,3.60821129509979,6066011.16451376,0.0,1.0
1994-09-09,55.13,55.13,54.5,54.75,323200,3.56808410222155,3.56808410222155,3.52730969655495,3.54349001626392,4993720.85677751,0.0,1.0
1994-09-12,55.5,55.5,55.25,55.25,194100,3.59203097539082,3.59203097539082,3.57585065568186,3.57585065568186,2999013.67048427,0.0,1.0
1994-09-13,53.63,55.5,53.63,55.38,485000,3.47100218396775,3.59203097539082,3.47100218396775,3.58426442193052,7493671.45896376,0.0,1.0
1994-09-14,55.38,55.38,54.5,54.5,608900,3.58426442193052,3.58426442193052,3.52730969655495,3.52730969655495,9408034.12652173,0.0,1.0
1994-09-15,56.13,56.38,55.38,55.5,516500,3.63280538105742,3.64898570076639,3.58426442193052,3.59203097539082,7980373.83207173,0.0,1.0
1994-09-16,56.13,56.13,55.5,55.75,679200,3.63280538105742,3.63280538105742,3.59203097539082,3.60821129509979,10494230.2163468,0.0,1.0
1994-09-19,55.88,56.25,55.88,56.13,257800,3.61662506134845,3.64057193451773,3.61662506134845,3.63280538105742,3983234.02499147,0.0,1.0
1994-09-20,55.63,56.38,55.63,55.75,547400,3.60044474163949,3.64898570076639,3.60044474163949,3.60821129509979,8457805.68378714,0.0,1.0
1994-09-21,56.5,56.63,55.5,55.88,558400,3.65675225422669,3.66516602047536,3.59203097539082,3.61662506134845,8627765.24265025,0.0,1.0
1994-09-22,56.5,56.88,56.38,56.63,264100,3.65675225422669,3.68134634018433,3.64898570076639,3.66516602047536,4080574.49961306,0.0,1.0
1994-09-23,55.88,56.5,55.88,56.5,245000,3.61662506134845,3.65675225422669,3.61662506134845,3.65675225422669,3785462.90195077,0.0,1.0
1994-09-26,57.88,57.88,56.0,56.0,377600,3.7460676190202,3.7460676190202,3.62439161480876,3.62439161480876,5834248.12970045,0.0,1.0
1994-09-27,57.88,58.0,57.13,57.75,537300,3.7460676190202,3.7538341724805,3.69752665989329,3.73765385277153,8301751.90701284,0.0,1.0
1994-09-28,58.25,58.63,58.13,58.25,461200,3.77001449218947,3.7946085781471,3.76224793872916,3.77001449218947,7125940.77705998,0.0,1.0
1994-09-29,58.0,58.5,57.38,58.5,307100,3.7538341724805,3.78619481189844,3.71370697960226,3.78619481189844,4744961.86607788,0.0,1.0
1994-09-30,58.0,58.25,57.38,57.88,309600,3.7538341724805,3.77001449218947,3.71370697960226,3.7460676190202,4783589.03854677,0.0,1.0
1994-10-03,58.13,58.13,57.5,58.0,195500,3.76224793872916,3.76224793872916,3.72147353306256,3.7538341724805,3020644.88706684,0.0,1.0
1994-10-04,58.25,58.38,57.75,57.88,328300,3.77001449218947,3.77842825843813,3.73765385277153,3.7460676190202,5072520.28861403,0.0,1.0
1994-10-05,57.75,58.38,57.5,58.25,297700,3.73765385277153,3.77842825843813,3.72147353306256,3.77001449218947,4599723.69759488,0.0,1.0
1994-10-06,57.38,57.88,57.0,57.88,305800,3.71370697960226,3.7460676190202,3.68911289364463,3.7460676190202,4724875.73639406,0.0,1.0
1994-10-07,57.25,57.5,57.0,57.25,146500,3.7052932133536,3.72147353306256,3.68911289364463,3.7052932133536,2263552.30667668,0.0,1.0
1994-10-10,57.88,57.88,57.13,57.13,187500,3.7460676190202,3.7460676190202,3.69752665989329,3.69752665989329,2897037.9351664,0.0,1.0
1994-10-11,58.63,59.88,58.0,58.0,336400,3.7946085781471,3.87551017669194,3.7538341724805,3.7538341724805,5197672.32741322,0.0,1.0
1994-10-12,59.0,59.13,58.63,58.63,319700,3.81855545131637,3.82696921756503,3.7946085781471,3.7946085781471,4939642.81532107,0.0,1.0
1994-10-13,59.5,60.0,59.13,59.5,499200,3.85091609073431,3.88327673015224,3.82696921756503,3.85091609073431,7713073.79858703,0.0,1.0
1994-10-14,59.88,59.88,59.5,59.63,734900,3.87551017669194,3.87551017669194,3.85091609073431,3.85932985698297,11354843.6189535,0.0,1.0
1994-10-17,60.38,61.0,59.75,59.75,376400,3.90787081610987,3.94799800898811,3.86709641044327,3.86709641044327,5815707.08691539,0.0,1.0
1994-10-18,60.88,61.0,60.25,60.63,327600,3.94023145552781,3.94799800898811,3.89945704986121,3.92405113581884,5061704.68032274,0.0,1.0
1994-10-19,60.63,60.75,60.38,60.5,534200,3.95058686014155,3.95840593359061,3.93429712378932,3.94211619723839,8198413.84245365,0.41,1.0
1994-10-20,59.88,60.88,59.0,60.75,568900,3.90171765108487,3.96687659649377,3.84437777912504,3.95840593359061,8730957.75921357,0.0,1.0
1994-10-21,60.13,60.38,59.38,59.38,244500,3.9180073874371,3.93429712378932,3.86913817838042,3.86913817838042,3752362.75642066,0.0,1.0
1994-10-24,59.5,60.38,59.5,60.0,241500,3.87695725182949,3.93429712378932,3.87695725182949,3.90953672453394,3706321.49560569,0.0,1.0
1994-10-25,59.75,59.88,59.13,59.13,195400,3.89324698818172,3.90171765108487,3.8528484420282,3.8528484420282,2998820.78774886,0.0,1.0
1994-10-26,59.75,59.75,59.5,59.63,404800,3.89324698818172,3.89324698818172,3.87695725182949,3.88542791473265,6212500.79263429,0.0,1.0
1994-10-27,60.38,60.5,59.5,59.75,412900,3.93429712378932,3.94211619723839,3.87695725182949,3.89324698818172,6336812.19683474,0.0,1.0
1994-10-28,60.37504,61.0,60.25,60.5,342700,3.93397393542009,3.97469566994284,3.92582646088617,3.94211619723839,5259446.69376427,0.0,1.0
1994-10-31,60.75,61.37504,60.62496,60.75,287100,3.95840593359061,3.99913288082899,3.95025845905669,3.95840593359061,4406148.65999335,0.0,1.0
1994-11-01,61.25,61.38,60.63,60.75,369800,3.99098540629506,3.99945606919822,3.95058686014155,3.95840593359061,5675352.7497929,0.0,1.0
1994-11-02,60.88,61.25,60.38,61.25,349500,3.96687659649377,3.99098540629506,3.93429712378932,3.99098540629506,5363806.88494488,0.0,1.0
1994-11-03,60.63,61.25,60.38,60.75,265100,3.95058686014155,3.99098540629506,3.93429712378932,3.95840593359061,4068512.74735018,0.0,1.0
1994-11-04,60.0,60.88,59.88,60.88,236700,3.90953672453394,3.96687659649377,3.90171765108487,3.96687659649377,3632655.47830173,0.0,1.0
1994-11-07,60.38,60.5,60.0,60.13,150100,3.93429712378932,3.94211619723839,3.90953672453394,3.9180073874371,2303597.74944271,0.0,1.0
1994-11-08,61.0,61.13,60.5,60.5,353400,3.97469566994284,3.983166332846,3.94211619723839,3.94211619723839,5423660.52400435,0.0,1.0
1994-11-09,60.75,61.5,60.25,61.5,335800,3.95840593359061,4.00727514264729,3.92582646088617,4.00727514264729,5153551.79388982,0.0,1.0
1994-11-10,60.75,61.25,60.5,60.88,253400,3.95840593359061,3.99098540629506,3.94211619723839,3.96687659649377,3888951.83017177,0.0,1.0
1994-11-11,60.5,60.5,59.75,60.25,320000,3.94211619723839,3.94211619723839,3.89324698818172,3.92582646088617,4911067.82026427,0.0,1.0
1994-11-14,61.25,61.38,60.75,60.75,169900,3.99098540629506,3.99945606919822,3.95840593359061,3.95840593359061,2607470.07082156,0.0,1.0
1994-11-15,61.13,61.25,60.88,61.13,272100,3.983166332846,3.99098540629506,3.96687659649377,3.983166332846,4175942.35591846,0.0,1.0
1994-11-16,62.0,62.0,61.0,61.0,226000,4.03985461535174,4.03985461535174,3.97469566994284,3.97469566994284,3468441.64806164,0.0,1.0
1994-11-17,62.63,62.75,61.88,62.0,693000,4.08090475095934,4.08872382440841,4.03203554190267,4.03985461535174,10635531.2482598,0.0,1.0
1994-11-18,62.13,62.63,61.75,62.63,454900,4.0483252782549,4.08090475095934,4.02356487899951,4.08090475095934,6981389.84824441,0.0,1.0
1994-11-21,61.75,62.38,61.63,62.13,354800,4.02356487899951,4.06461501460712,4.01574580555045,4.0483252782549,5445146.44571801,0.0,1.0
1994-11-22,60.63,61.88,60.38,61.38,367300,3.95058686014155,4.03203554190267,3.93429712378932,3.99945606919822,5636985.03244707,0.0,1.0
1994-11-23,60.5,60.75,59.63,60.5,640600,3.94211619723839,3.95840593359061,3.88542791473265,3.94211619723839,9831343.89269153,0.0,1.0
1994-11-25,60.25,60.75,60.25,60.25,36800,3.92582646088617,3.95840593359061,3.92582646088617,3.92582646088617,564772.79933039,0.0,1.0
1994-11-28,59.88,60.38,59.75,60.25,229900,3.90171765108487,3.93429712378932,3.89324698818172,3.92582646088617,3528295.28712111,0.0,1.0
1994-11-29,59.88,60.0,59.5,59.88,218300,3.90171765108487,3.90953672453394,3.87695725182949,3.90171765108487,3350269.07863653,0.0,1.0
1994-11-30,60.13,60.25,59.88,60.0,460400,3.9180073874371,3.92582646088617,3.90171765108487,3.90953672453394,7065798.82640521,0.0,1.0
1994-12-01,59.5,59.75,59.5,59.63,118500,3.87695725182949,3.89324698818172,3.87695725182949,3.88542791473265,1818629.80219161,0.0,1.0
1994-12-02,59.88,59.88,58.5,59.25,295200,3.90171765108487,3.90171765108487,3.81179830642059,3.86066751547727,4530460.06419379,0.0,1.0
1994-12-05,60.0,60.5,59.63,59.88,144700,3.90953672453394,3.94211619723839,3.88542791473265,3.90171765108487,2220723.47997575,0.0,1.0
1994-12-06,60.88,61.0,60.5,60.63,237300,3.96687659649377,3.97469566994284,3.94211619723839,3.95058686014155,3641863.73046472,0.0,1.0
1994-12-07,61.0,61.38,60.5,60.88,398000,3.97469566994284,3.99945606919822,3.94211619723839,3.96687659649377,6108140.60145368,0.0,1.0
1994-12-08,61.0,61.63,60.75,61.0,287200,3.97469566994284,4.01574580555045,3.95840593359061,3.97469566994284,4407683.36868718,0.0,1.0
1994-12-09,60.75,60.88,60.5,60.75,578900,3.95840593359061,3.96687659649377,3.94211619723839,3.95840593359061,8884428.62859683,0.0,1.0
1994-12-12,62.5,62.5,60.75,60.88,366700,4.07243408805619,4.07243408805619,3.95840593359061,3.96687659649377,5627776.78028408,0.0,1.0
1994-12-13,63.38,63.5,61.88,62.5,413600,4.12977396001602,4.13759303346509,4.03203554190267,4.07243408805619,6347555.15769156,0.0,1.0
1994-12-14,63.88,64.25,63.0,63.25,762100,4.16235343272047,4.18646224252176,4.10501356076064,4.12130329711286,11696014.9556981,0.0,1.0
1994-12-15,63.13,63.75,62.5,63.5,325700,4.11348422366379,4.15388276981731,4.07243408805619,4.13759303346509,4998546.21581273,0.0,1.0
1994-12-16,64.0,64.0,62.63,63.0,984700,4.17017250616954,4.17017250616954,4.08090475095934,4.10501356076064,15112276.5081694,0.0,1.0
1994-12-19,64.5,64.63,63.75,63.75,388600,4.20275197887399,4.21122264177714,4.15388276981731,4.15388276981731,5963877.98423341,0.0,1.0
1994-12-20,64.5,64.63,64.13,64.25,464300,4.20275197887399,4.21122264177714,4.17864316907269,4.18646224252176,7125652.46546468,0.0,1.0
1994-12-21,63.13,64.5,63.13,64.25,650000,4.11348422366379,4.20275197887399,4.11348422366379,4.18646224252176,9975606.5099118,0.0,1.0
1994-12-22,61.5,62.63,61.5,62.63,1619700,4.00727514264729,4.08090475095934,4.00727514264729,4.08090475095934,24857676.7140063,0.0,1.0
1994-12-23,62.63,62.75,61.75,62.25,292900,4.08090475095934,4.08872382440841,4.02356487899951,4.05614435170396,4495161.76423564,0.0,1.0
1994-12-27,62.88,69.75,62.5,62.5,249900,4.09719448731157,4.54483644227071,4.07243408805619,4.07243408805619,3835237.02588763,0.0,1.0
1994-12-28,62.88,63.0,62.13,63.0,419000,4.09719448731157,4.10501356076064,4.0483252782549,4.10501356076064,6430429.42715852,0.0,1.0
1994-12-29,63.13,63.38,61.75,62.63,337300,4.11348422366379,4.12977396001602,4.02356487899951,4.08090475095934,5176572.42429731,0.0,1.0
1994-12-30,63.38,63.75,63.25,63.5,340900,4.12977396001602,4.15388276981731,4.12130329711286,4.13759303346509,5231821.93727528,0.0,1.0
1995-01-03,62.88,63.38,62.5,63.13,405600,4.09719448731157,4.12977396001602,4.07243408805619,4.11348422366379,6224778.46218496,0.0,1.0
1995-01-04,62.13,62.75,61.75,62.63,603500,4.0483252782549,4.08872382440841,4.02356487899951,4.08090475095934,9261966.96727963,0.0,1.0
1995-01-05,60.13,61.75,59.88,61.75,842100,3.9180073874371,4.02356487899951,3.90171765108487,4.02356487899951,12923781.9107642,0.0,1.0
1995-01-06,60.0,61.25,60.0,60.13,591200,3.90953672453394,3.99098540629506,3.90953672453394,3.9180073874371,9073197.79793823,0.0,1.0
1995-01-09,59.75,60.75,59.75,60.13,783400,3.89324698818172,3.95840593359061,3.89324698818172,3.9180073874371,12022907.9074844,0.0,1.0
1995-01-10,58.88,59.5,58.63,59.5,698900,3.83655870567597,3.87695725182949,3.82026896932375,3.87695725182949,10726079.0611959,0.0,1.0
1995-01-11,59.5,59.5,58.38,58.5,639400,3.87695725182949,3.87695725182949,3.80397923297152,3.81179830642059,9812927.38836554,0.0,1.0
1995-01-12,60.0,60.0,58.75,59.63,405000,3.90953672453394,3.90953672453394,3.82808804277282,3.88542791473265,6215570.21002196,0.0,1.0
1995-01-13,60.25,60.63,59.5,60.25,407700,3.92582646088617,3.95058686014155,3.87695725182949,3.92582646088617,6257007.34475543,0.0,1.0
1995-01-16,60.0,60.38,59.63,59.88,318000,3.90953672453394,3.93429712378932,3.88542791473265,3.90171765108487,4880373.64638762,0.0,1.0
1995-01-17,59.63,59.63,58.88,59.63,320300,3.88542791473265,3.88542791473265,3.83655870567597,3.88542791473265,4915671.94634576,0.0,1.0
1995-01-18,58.75,59.75,58.5,59.75,373200,3.82808804277282,3.89324698818172,3.81179830642059,3.89324698818172,5727532.8453832,0.0,1.0
1995-01-19,58.63,58.75,58.25,58.5,222000,3.8469841369414,3.85485788922577,3.82205058804087,3.83845423863332,3383393.20794508,0.41,1.0
1995-01-20,58.75,58.75,58.25,58.63,341000,3.85485788922577,3.85485788922577,3.82205058804087,3.8469841369414,5197013.89148322,0.0,1.0
1995-01-23,58.75,58.75,58.13,58.5,230300,3.85485788922577,3.85485788922577,3.8141768357565,3.83845423863332,3509889.44049438,0.0,1.0
1995-01-24,58.75,59.13,58.63,58.75,243100,3.85485788922577,3.8797914381263,3.8469841369414,3.85485788922577,3704967.96779933,0.0,1.0
1995-01-25,58.88,59.63,58.0,58.13,493700,3.86338778753385,3.9125987393112,3.80564693744842,3.8141768357565,7524239.76019138,0.0,1.0
1995-01-26,59.13,59.5,58.63,58.63,442000,3.8797914381263,3.90406884100312,3.8469841369414,3.8469841369414,6736305.39599876,0.0,1.0
1995-01-27,61.75,61.75,59.5,59.5,620200,4.05170169633517,4.05170169633517,3.90406884100312,3.90406884100312,9452164.26832226,0.0,1.0
1995-01-30,61.5,61.88,60.5,61.5,359600,4.03529804574272,4.06023159464325,3.96968344337292,4.03529804574272,5480487.37647321,0.0,1.0
1995-01-31,62.25,62.25,62.13,62.13,638500,4.08450899752007,4.08450899752007,4.0766352452357,4.0766352452357,9731065.60032855,0.0,1.0
1995-02-01,61.88,62.63,61.81,62.5,321900,4.06023159464325,4.1094425464206,4.05563857247736,4.10091264811252,4905920.15152037,0.0,1.0
1995-02-02,62.38,62.63,61.5,61.88,336300,4.09303889582815,4.1094425464206,4.03529804574272,4.06023159464325,5125383.49473843,0.0,1.0
1995-02-03,63.13,63.13,62.75,62.75,775600,4.1422498476055,4.1422498476055,4.11731629870497,4.11731629870497,11820539.5138838,0.0,1.0
1995-02-06,63.5,63.75,62.88,63.0,609200,4.16652725048232,4.18293090107477,4.12584619701305,4.13371994929742,9284518.65891958,0.0,1.0
1995-02-07,64.13,64.25,63.63,63.63,383300,4.2078644499753,4.21573820225967,4.1750571487904,4.1750571487904,5841687.46218626,0.0,1.0
1995-02-08,64.38,64.75,64.13,64.13,424400,4.22426810056775,4.24854550344457,4.2078644499753,4.2078644499753,6468072.42095447,0.0,1.0
1995-02-09,63.13,64.25,62.88,64.13,477000,4.1422498476055,4.21573820225967,4.12584619701305,4.2078644499753,7269723.24409822,0.0,1.0
1995-02-10,62.5,62.75,61.63,62.63,265600,4.10091264811252,4.11731629870497,4.0438279440508,4.1094425464206,4047879.44157755,0.0,1.0
1995-02-13,63.0,63.0,62.5,62.5,378200,4.13371994929742,4.13371994929742,4.10091264811252,4.10091264811252,5763960.86146321,0.0,1.0
1995-02-14,62.0,63.0,62.0,63.0,323500,4.06810534692762,4.13371994929742,4.06810534692762,4.13371994929742,4930304.96743349,0.0,1.0
1995-02-15,62.88,63.0,61.88,62.0,563400,4.12584619701305,4.13371994929742,4.06023159464325,4.06810534692762,8586503.30340657,0.0,1.0
1995-02-16,62.38,63.0,62.25,63.0,575200,4.09303889582815,4.13371994929742,4.08450899752007,4.13371994929742,8766341.32076582,0.0,1.0
1995-02-17,62.0,62.5,62.0,62.25,367800,4.06810534692762,4.10091264811252,4.06810534692762,4.08450899752007,5605459.55802794,0.0,1.0
1995-02-21,62.5,63.0,61.75,62.0,412300,4.10091264811252,4.13371994929742,4.05170169633517,4.06810534692762,6283662.25061153,0.0,1.0
1995-02-22,62.0,62.5,61.88,62.5,362400,4.06810534692762,4.10091264811252,4.06023159464325,4.10091264811252,5523160.80432117,0.0,1.0
1995-02-23,62.88,63.5,62.13,62.25,679300,4.12584619701305,4.16652725048232,4.0766352452357,4.08450899752007,10352878.406113,0.0,1.0
1995-02-24,64.88,65.0,62.63,62.63,462800,4.25707540175265,4.26494915403703,4.1094425464206,4.1094425464206,7053308.0028693,0.0,1.0
1995-02-27,64.5,64.75,63.75,64.38,400400,4.23214185285213,4.24854550344457,4.18293090107477,4.22426810056775,6102300.1822577,0.0,1.0
1995-02-28,64.5,65.38,64.38,64.75,611000,4.23214185285213,4.28988270293755,4.22426810056775,4.24854550344457,9311951.57682182,0.0,1.0
1995-03-01,63.75,64.88,63.75,64.5,277300,4.18293090107477,4.25707540175265,4.18293090107477,4.23214185285213,4226193.40794222,0.0,1.0
1995-03-02,64.25,64.25,62.88,63.63,475300,4.21573820225967,4.21573820225967,4.12584619701305,4.1750571487904,7243814.37719054,0.0,1.0
1995-03-03,64.5,64.88,64.0,64.0,211100,4.23214185285213,4.25707540175265,4.19933455166723,4.19933455166723,3217271.64953697,0.0,1.0
1995-03-06,64.63,64.63,64.0,64.13,403800,4.2406717511602,4.2406717511602,4.19933455166723,4.2078644499753,6154117.91607308,0.0,1.0
1995-03-07,63.75,65.0,63.25,64.75,710600,4.18293090107477,4.26494915403703,4.15012359988987,4.24854550344457,10829906.3674134,0.0,1.0
1995-03-08,62.75,63.88,62.75,63.75,475900,4.11731629870497,4.19146079938285,4.11731629870497,4.18293090107477,7252958.68315796,0.0,1.0
1995-03-09,62.75,63.13,62.5,62.75,475000,4.11731629870497,4.1422498476055,4.10091264811252,4.11731629870497,7239242.22420683,0.0,1.0
1995-03-10,63.0,63.38,62.63,63.0,781800,4.13371994929742,4.15865349819795,4.1094425464206,4.13371994929742,11915030.6755472,0.0,1.0
1995-03-13,63.63,64.13,63.25,63.5,885700,4.1750571487904,4.2078644499753,4.15012359988987,4.16652725048232,13498519.6589052,0.0,1.0
1995-03-14,65.13,65.38,63.88,64.0,1010700,4.2734790523451,4.28988270293755,4.19146079938285,4.19933455166723,15403583.4021175,0.0,1.0
1995-03-15,65.38,66.38,65.13,65.13,863200,4.28988270293755,4.35549730530735,4.2734790523451,4.2734790523451,13155608.185127,0.0,1.0
1995-03-16,66.38,67.13,65.13,65.13,758600,4.35549730530735,4.4047082570847,4.2734790523451,4.2734790523451,11561450.8448069,0.0,1.0
1995-03-17,66.63,66.88,66.0,66.25,1258900,4.3719009558998,4.38830460649225,4.33056375640683,4.34696740699928,19186277.9706399,0.0,1.0
1995-03-20,66.5,66.75,65.88,66.5,411100,4.36337105759173,4.37977470818418,4.32269000412245,4.36337105759173,6265373.63867668,0.0,1.0
1995-03-21,66.75,67.13,66.5,66.5,641200,4.37977470818418,4.4047082570847,4.36337105759173,4.36337105759173,9772214.97718192,0.0,1.0
1995-03-22,67.13,67.38,66.63,66.63,426700,4.4047082570847,4.42111190767715,4.3719009558998,4.3719009558998,6503125.59382958,0.0,1.0
1995-03-23,67.88,67.88,67.13,67.25,402100,4.45391920886205,4.45391920886205,4.4047082570847,4.41258200936908,6128209.0491654,0.0,1.0
1995-03-24,67.75,67.88,67.38,67.88,327500,4.44538931055398,4.45391920886205,4.42111190767715,4.45391920886205,4991267.00721628,0.0,1.0
1995-03-27,67.38,68.13,66.88,68.13,268100,4.42111190767715,4.4703228594545,4.38830460649225,4.4703228594545,4085980.71644179,0.0,1.0
1995-03-28,67.75,67.75,66.63,67.25,280900,4.44538931055398,4.44538931055398,4.3719009558998,4.41258200936908,4281059.24374672,0.0,1.0
1995-03-29,66.75,68.13,66.63,67.63,649000,4.37977470818418,4.4703228594545,4.3719009558998,4.4375155582696,9891090.95475836,0.0,1.0
1995-03-30,65.75,67.0,65.63,67.0,378900,4.31416010581438,4.39617835877663,4.30628635353,4.39617835877663,5774629.21842518,0.0,1.0
1995-03-31,66.0,66.0,65.0,65.0,563400,4.33056375640683,4.33056375640683,4.26494915403703,4.26494915403703,8586503.30340657,0.0,1.0
1995-04-03,66.25,66.25,64.88,65.25,591900,4.34696740699928,4.34696740699928,4.25707540175265,4.28135280462948,9020857.83685898,0.0,1.0
1995-04-04,67.75,67.75,66.13,66.13,592900,4.44538931055398,4.44538931055398,4.3390936547149,4.3390936547149,9036098.34680467,0.0,1.0
1995-04-05,68.13,68.13,67.5,67.75,424300,4.4703228594545,4.4703228594545,4.42898565996153,4.44538931055398,6466548.36995991,0.0,1.0
1995-04-06,68.13,68.25,67.38,67.88,261800,4.4703228594545,4.47819661173888,4.42111190767715,4.45391920886205,3989965.50378389,0.0,1.0
1995-04-07,68.25,68.38,67.63,68.13,251600,4.47819661173888,4.48672651004695,4.4375155582696,4.4703228594545,3834512.30233776,0.0,1.0
1995-04-10,67.63,68.13,67.63,68.0,218300,4.4375155582696,4.4703228594545,4.4375155582696,4.46179296114643,3327003.321146,0.0,1.0
1995-04-11,67.5,67.88,67.38,67.5,368700,4.42898565996153,4.45391920886205,4.42111190767715,4.42898565996153,5619176.01697906,0.0,1.0
1995-04-12,68.0,68.13,67.13,67.38,284700,4.46179296114643,4.4703228594545,4.4047082570847,4.42111190767715,4338973.18154038,0.0,1.0
1995-04-13,66.88,68.38,66.88,68.0,296000,4.38830460649225,4.48672651004695,4.38830460649225,4.46179296114643,4511190.94392678,0.0,1.0
1995-04-17,67.88,68.25,67.5,67.5,431200,4.45391920886205,4.47819661173888,4.42898565996153,4.42898565996153,6571707.88858522,0.0,1.0
1995-04-18,68.38,69.13,68.0,68.0,547100,4.48672651004695,4.5359374618243,4.46179296114643,4.46179296114643,8338082.99129169,0.0,1.0
1995-04-19,69.25,69.25,68.0,68.0,422400,4.5707132010803,4.5707132010803,4.48820935268534,4.48820935268534,6399701.47177171,0.41,1.0
1995-04-20,69.13,69.63,68.38,69.13,409400,4.56279283163438,4.59579437099236,4.51329052259741,4.56279283163438,6202740.96246056,0.0,1.0
1995-04-21,69.88,70.38,69.13,69.25,747600,4.61229514067135,4.64529668002933,4.56279283163438,4.5707132010803,11326744.3662323,0.0,1.0
1995-04-24,70.5,70.5,69.75,70.25,438700,4.65321704947525,4.65321704947525,4.60371474043828,4.63671627979626,6646659.64883109,0.0,1.0
1995-04-25,70.0,70.5,69.63,70.5,438400,4.62021551011727,4.65321704947525,4.59579437099236,4.65321704947525,6642114.40630852,0.0,1.0
1995-04-26,68.88,70.13,68.5,70.13,355500,4.54629206195539,4.62879591035034,4.52121089204332,4.62879591035034,5386112.38923969,0.0,1.0
1995-04-27,70.0,70.0,69.0,69.25,282900,4.62021551011727,4.62021551011727,4.5542124314013,4.5707132010803,4286163.69877893,0.0,1.0
1995-04-28,70.25,70.25,69.0,70.0,271200,4.63671627979626,4.63671627979626,4.5542124314013,4.62021551011727,4108899.24039889,0.0,1.0
1995-05-01,69.25,70.0,68.88,70.0,311500,4.5707132010803,4.62021551011727,4.54629206195539,4.62021551011727,4719476.81926347,0.0,1.0
1995-05-02,69.0,69.13,68.38,69.13,189600,4.5542124314013,4.56279283163438,4.51329052259741,4.56279283163438,2872593.27426117,0.0,1.0
1995-05-03,71.38,71.5,69.13,69.25,424400,4.71129975874529,4.71922012819121,4.56279283163438,4.5707132010803,6430003.08858882,0.0,1.0
1995-05-04,72.13,72.5,71.0,71.75,484200,4.76080206778226,4.78522320690717,4.68621858883323,4.7357208978702,7336021.43142014,0.0,1.0
1995-05-05,72.0,72.5,71.63,72.5,208100,4.75222166754919,4.78522320690717,4.72780052842428,4.78522320690717,3152883.22981935,0.0,1.0
1995-05-08,72.88,73.0,71.75,72.38,209100,4.81030437681923,4.81822474626515,4.7357208978702,4.77730283746125,3168034.03822791,0.0,1.0
1995-05-09,73.25,73.75,72.88,73.5,313000,4.83472551594414,4.86772705530212,4.81030437681923,4.85122628562313,4742203.0318763,0.0,1.0
1995-05-10,73.13,73.63,72.88,73.25,286600,4.82680514649822,4.8598066858562,4.81030437681923,4.83472551594414,4342221.68989057,0.0,1.0
1995-05-11,72.38,72.88,72.13,72.88,253600,4.77730283746125,4.81030437681923,4.76080206778226,4.81030437681923,3842245.0124084,0.0,1.0
1995-05-12,71.25,72.38,70.88,72.0,488600,4.70271935851222,4.77730283746125,4.67829821938731,4.75222166754919,7402684.98841776,0.0,1.0
1995-05-15,72.5,73.25,71.13,71.13,419600,4.78522320690717,4.83472551594414,4.6947989890663,4.6947989890663,6357279.20822778,0.0,1.0
1995-05-16,72.5,72.75,72.13,72.75,195700,4.78522320690717,4.80172397658616,4.76080206778226,4.80172397658616,2965013.20555333,0.0,1.0
1995-05-17,71.5,72.38,71.38,72.25,277500,4.71922012819121,4.77730283746125,4.71129975874529,4.76872243722818,4204349.33337275,0.0,1.0
1995-05-18,71.38,71.63,71.13,71.5,410100,4.71129975874529,4.72780052842428,4.6947989890663,4.71922012819121,6213346.52834655,0.0,1.0
1995-05-19,71.88,72.13,71.38,71.5,604700,4.74430129810327,4.76080206778226,4.71129975874529,4.71922012819121,9161693.84465048,0.0,1.0
1995-05-22,71.75,72.38,71.5,72.0,238000,4.7357208978702,4.77730283746125,4.71922012819121,4.75222166754919,3605892.40123501,0.0,1.0
1995-05-23,72.13,72.5,71.63,71.88,539700,4.76080206778226,4.78522320690717,4.72780052842428,4.74430129810327,8176891.2980947,0.0,1.0
1995-05-24,73.0,73.38,72.38,72.5,623700,4.81822474626515,4.84330591617721,4.77730283746125,4.78522320690717,9449559.20441293,0.0,1.0
1995-05-25,73.63,74.5,72.88,73.0,337300,4.8598066858562,4.91722936433909,4.81030437681923,4.81822474626515,5110367.67620408,0.0,1.0
1995-05-26,74.5,75.0,73.38,73.5,514800,4.91722936433909,4.95023090369707,4.84330591617721,4.85122628562313,7799636.16872178,0.0,1.0
1995-05-30,75.25,75.5,74.75,74.75,383000,4.96673167337606,4.98323244305505,4.93373013401808,4.93373013401808,5802759.62047483,0.0,1.0
1995-05-31,77.0,77.0,74.88,75.38,426300,5.08223706112899,5.08223706112899,4.94231053425116,4.97531207360914,6458789.62456507,0.0,1.0
1995-06-01,76.75,77.38,76.5,76.75,1018100,5.06573629145,5.10731823104106,5.04923552177101,5.06573629145,15425038.0407452,0.0,1.0
1995-06-02,75.63,77.13,75.0,76.5,730000,4.99181284328813,5.09081746136207,4.95023090369707,5.04923552177101,11060090.1382418,0.0,1.0
1995-06-05,75.38,75.88,74.75,75.88,283500,4.97531207360914,5.00831361296712,4.93373013401808,5.00831361296712,4295254.18382406,0.0,1.0
1995-06-06,75.38,75.38,74.63,74.88,340300,4.97531207360914,4.97531207360914,4.92580976457216,4.94231053425116,5155820.10142972,0.0,1.0
1995-06-07,75.5,75.75,75.0,75.38,227100,4.98323244305505,4.99973321273404,4.95023090369707,4.97531207360914,3440748.58958181,0.0,1.0
1995-06-08,76.0,76.13,75.38,75.5,208900,5.01623398241303,5.02481438264611,4.97531207360914,4.98323244305505,3165003.8765462,0.0,1.0
1995-06-09,75.13,75.63,74.75,75.5,317500,4.95881130393014,4.99181284328813,4.93373013401808,4.98323244305505,4810381.66971478,0.0,1.0
1995-06-12,75.75,75.88,74.63,75.0,239700,4.99973321273404,5.00831361296712,4.92580976457216,4.95023090369707,3631648.77552955,0.0,1.0
1995-06-13,75.75,76.0,75.5,75.88,210000,4.99973321273404,5.01623398241303,4.98323244305505,5.00831361296712,3181669.7657956,0.0,1.0
1995-06-14,75.5,75.75,75.38,75.75,184400,4.98323244305505,4.99973321273404,4.97531207360914,4.99973321273404,2793809.07053671,0.0,1.0
1995-06-15,76.75,76.88,75.63,75.63,630000,5.06573629145,5.07431669168308,4.99181284328813,4.99181284328813,9545009.2973868,0.0,1.0
1995-06-16,77.0,77.0,76.63,76.88,602000,5.08223706112899,5.08223706112899,5.05781592200409,5.07431669168308,9120786.66194739,0.0,1.0
1995-06-19,77.0,77.38,76.88,77.0,305200,5.08223706112899,5.10731823104106,5.07431669168308,5.08223706112899,4624026.72628961,0.0,1.0
1995-06-20,74.5,77.25,74.38,77.0,1326900,4.91722936433909,5.09873783080798,4.90930899489317,5.08223706112899,20103607.6773056,0.0,1.0
1995-06-21,74.38,75.0,74.13,74.38,1016700,4.90930899489317,4.95023090369707,4.89280822521418,4.90930899489317,15403826.9089733,0.0,1.0
1995-06-22,75.5,75.5,74.5,74.5,808500,4.98323244305505,4.98323244305505,4.91722936433909,4.91722936433909,12249428.5983131,0.0,1.0
1995-06-23,74.88,75.38,74.38,75.38,328900,4.94231053425116,4.97531207360914,4.90930899489317,4.97531207360914,4983100.88557225,0.0,1.0
1995-06-26,75.25,75.38,74.5,74.5,265700,4.96673167337606,4.97531207360914,4.91722936433909,4.91722936433909,4025569.79415186,0.0,1.0
1995-06-27,74.5,75.5,74.5,75.25,369500,4.91722936433909,4.98323244305505,4.91722936433909,4.96673167337606,5598223.7069594,0.0,1.0
1995-06-28,74.0,74.38,73.5,74.13,454200,4.88422782498111,4.90930899489317,4.85122628562313,4.89280822521418,6881497.17916363,0.0,1.0
1995-06-29,73.5,74.13,73.25,74.0,240100,4.85122628562313,4.89280822521418,4.83472551594414,4.88422782498111,3637709.09889297,0.0,1.0
1995-06-30,73.13,74.0,73.0,73.5,230800,4.82680514649822,4.88422782498111,4.81822474626515,4.85122628562313,3496806.58069345,0.0,1.0
1995-07-03,72.88,73.0,72.5,73.0,107300,4.81030437681923,4.81822474626515,4.78522320690717,4.81822474626515,1625681.74223747,0.0,1.0
1995-07-05,72.63,73.25,72.25,72.88,278200,4.79380360714024,4.83472551594414,4.76872243722818,4.81030437681923,4214954.89925874,0.0,1.0
1995-07-06,70.63,72.88,70.5,72.88,833200,4.66179744970832,4.81030437681923,4.65321704947525,4.81030437681923,12623653.5660043,0.0,1.0
1995-07-07,71.75,72.0,70.5,70.63,1102800,4.7357208978702,4.75222166754919,4.65321704947525,4.66179744970832,16708311.5129495,0.0,1.0
1995-07-10,73.0,73.63,72.25,72.38,751400,4.81822474626515,4.8598066858562,4.76872243722818,4.77730283746125,11384317.4381848,0.0,1.0
1995-07-11,73.13,73.25,72.88,73.25,247400,4.82680514649822,4.83472551594414,4.81030437681923,4.83472551594414,3748310.00027539,0.0,1.0
1995-07-12,72.75,73.0,71.75,72.88,386600,4.80172397658616,4.81822474626515,4.7357208978702,4.81030437681923,5857302.53074561,0.0,1.0
1995-07-13,72.13,72.88,72.13,72.75,321800,4.76080206778226,4.81030437681923,4.76080206778226,4.80172397658616,4875530.14587155,0.0,1.0
1995-07-14,68.25,68.5,66.5,67.0,3074800,4.50471012236433,4.52121089204332,4.3892047346114,4.42220627396938,46585705.694611,0.0,1.0
1995-07-17,68.63,68.75,68.13,68.5,1112900,4.5297912922764,4.53771166172231,4.49678975291842,4.52121089204332,16861334.6778758,0.0,1.0
1995-07-18,67.88,68.38,66.63,68.38,1123200,4.48028898323943,4.51329052259741,4.39778513484448,4.51329052259741,17017388.0044839,0.0,1.0
1995-07-19,67.0,67.5,66.63,67.5,816800,4.42220627396938,4.45520781332736,4.39778513484448,4.45520781332736,12375180.308104,0.0,1.0
1995-07-20,67.13,67.75,66.63,67.5,625100,4.43078667420246,4.47170858300635,4.39778513484448,4.45520781332736,9470770.3361849,0.0,1.0
1995-07-21,67.0,67.13,66.25,66.88,976300,4.45322772096589,4.46186831206627,4.40337815692522,4.44525179071938,14688694.1559351,0.47,1.0
1995-07-24,67.75,67.75,66.56,67.0,680700,4.50307728500655,4.50307728500655,4.42398264339536,4.45322772096589,10241313.2356295,0.0,1.0
1995-07-25,67.38,68.0,67.25,67.75,607700,4.47848483341315,4.51969380635344,4.46984424231277,4.50307728500655,9143008.74583816,0.0,1.0
1995-07-26,68.25,68.88,67.63,68.0,2292900,4.53631032770032,4.57818396149448,4.49510135476004,4.51969380635344,34497292.6663359,0.0,1.0
1995-07-27,69.0,69.38,68.38,68.38,1066900,4.58615989174099,4.61141700418826,4.5449509188007,4.5449509188007,16051795.344635,0.0,1.0
1995-07-28,69.63,70.13,69.13,69.13,880900,4.62803352553514,4.66126656822892,4.59480048284137,4.59480048284137,13253375.6857147,0.0,1.0
1995-07-31,70.0,70.88,69.75,69.88,719700,4.65262597712854,4.71111613226958,4.63600945578165,4.64465004688203,10828078.6479837,0.0,1.0
1995-08-01,70.5,70.63,69.88,70.38,474200,4.68585901982231,4.69449961092269,4.64465004688203,4.67788308957581,7134465.60354855,0.0,1.0
1995-08-02,70.88,71.5,70.63,70.75,544900,4.71111613226958,4.75232510520986,4.69449961092269,4.7024755411692,8198165.97927795,0.0,1.0
1995-08-03,70.5,71.13,70.25,70.88,376000,4.68585901982231,4.72773265361647,4.66924249847542,4.71111613226958,5657020.38577447,0.0,1.0
1995-08-04,70.5,70.88,70.13,70.5,617900,4.68585901982231,4.71111613226958,4.66126656822892,4.68585901982231,9296470.46906927,0.0,1.0
1995-08-07,69.88,70.38,69.88,70.38,385200,4.64465004688203,4.67788308957581,4.64465004688203,4.67788308957581,5795436.84202214,0.0,1.0
1995-08-08,68.63,69.75,68.63,69.75,709200,4.56156744014759,4.63600945578165,4.56156744014759,4.63600945578165,10670103.3446576,0.0,1.0
1995-08-09,69.13,69.38,68.63,68.75,624000,4.59480048284137,4.61141700418826,4.56156744014759,4.5695433703941,9388246.59766827,0.0,1.0
1995-08-10,68.63,69.13,68.63,69.0,335600,4.56156744014759,4.59480048284137,4.56156744014759,4.58615989174099,5049191.59964339,0.0,1.0
1995-08-11,68.25,68.88,68.13,68.63,368600,4.53631032770032,4.57818396149448,4.52833439745382,4.56156744014759,5545685.410097,0.0,1.0
1995-08-14,69.0,69.0,68.38,68.38,224600,4.58615989174099,4.58615989174099,4.5449509188007,4.5449509188007,3379166.96448124,0.0,1.0
1995-08-15,68.63,69.0,68.13,68.88,305000,4.56156744014759,4.58615989174099,4.52833439745382,4.57818396149448,4588806.42995004,0.0,1.0
1995-08-16,67.75,68.5,67.25,68.5,589300,4.50307728500655,4.55292684904721,4.46984424231277,4.55292684904721,8866175.8333428,0.0,1.0
1995-08-17,67.5,67.88,67.25,67.88,200300,4.48646076365966,4.51171787610693,4.46984424231277,4.51171787610693,3013566.97678358,0.0,1.0
1995-08-18,66.75,67.63,66.75,67.5,455300,4.436611199619,4.49510135476004,4.436611199619,4.48646076365966,6850110.05756148,0.0,1.0
1995-08-21,67.25,67.63,67.13,67.25,424600,4.46984424231277,4.49510135476004,4.46186831206627,4.46984424231277,6388220.36116979,0.0,1.0
1995-08-22,68.25,68.25,67.25,67.25,488600,4.53631032770032,4.53631032770032,4.46984424231277,4.46984424231277,7351117.44811013,0.0,1.0
1995-08-23,68.13,69.0,68.0,69.0,283300,4.52833439745382,4.58615989174099,4.51969380635344,4.58615989174099,4262324.13640933,0.0,1.0
1995-08-24,67.75,68.25,67.5,68.13,329700,4.50307728500655,4.53631032770032,4.48646076365966,4.52833439745382,4960424.52444107,0.0,1.0
1995-08-25,66.88,67.5,66.88,67.38,360800,4.44525179071938,4.48646076365966,4.44525179071938,4.47848483341315,5428332.32762614,0.0,1.0
1995-08-28,67.25,67.63,66.38,67.0,677200,4.46984424231277,4.49510135476004,4.4120187480256,4.45322772096589,10188654.8011874,0.0,1.0
1995-08-29,67.63,67.63,67.0,67.38,278500,4.49510135476004,4.49510135476004,4.45322772096589,4.47848483341315,4190106.85488881,0.0,1.0
1995-08-30,67.5,67.63,67.13,67.63,264800,4.48646076365966,4.49510135476004,4.46186831206627,4.49510135476004,3983986.69721564,0.0,1.0
1995-08-31,68.0,68.0,67.25,67.5,179000,4.51969380635344,4.51969380635344,4.46984424231277,4.48646076365966,2693102.79003625,0.0,1.0
1995-09-01,68.5,69.0,68.13,68.38,220800,4.55292684904721,4.58615989174099,4.52833439745382,4.5449509188007,3321994.94994416,0.0,1.0
1995-09-05,69.0,69.13,68.63,68.75,272600,4.58615989174099,4.59480048284137,4.56156744014759,4.5695433703941,4101339.77968649,0.0,1.0
1995-09-06,68.75,69.0,68.38,69.0,454000,4.5695433703941,4.58615989174099,4.5449509188007,4.58615989174099,6830551.210483,0.0,1.0
1995-09-07,68.5,69.0,68.38,68.75,262100,4.55292684904721,4.58615989174099,4.5449509188007,4.5695433703941,3943364.47636034,0.0,1.0
1995-09-08,69.0,69.0,68.25,68.5,205200,4.58615989174099,4.58615989174099,4.53631032770032,4.55292684904721,3087288.78500245,0.0,1.0
1995-09-11,69.38,69.75,68.75,68.75,361900,4.61141700418826,4.63600945578165,4.5695433703941,4.5695433703941,5444882.12130792,0.0,1.0
1995-09-12,69.38,69.5,68.5,69.38,266800,4.61141700418826,4.61939293443476,4.55292684904721,4.61141700418826,4014077.23118252,0.0,1.0
1995-09-13,71.13,71.75,69.13,69.38,453700,4.72773265361647,4.76894162655675,4.59480048284137,4.61141700418826,6826037.63038797,0.0,1.0
1995-09-14,72.5,73.0,71.13,71.13,385300,4.81879119059741,4.85202423329119,4.72773265361647,4.72773265361647,5796941.36872049,0.0,1.0
1995-09-15,71.5,72.5,71.25,72.5,926000,4.75232510520986,4.81879119059741,4.73570858386297,4.81879119059741,13931917.226668,0.0,1.0
1995-09-18,71.0,71.0,69.63,70.75,405200,4.71909206251609,4.71909206251609,4.62803352553514,4.7024755411692,6096342.181691,0.0,1.0
1995-09-19,71.75,71.88,70.88,71.25,239100,4.76894162655675,4.77758221765713,4.71111613226958,4.73570858386297,3597323.33574116,0.0,1.0
1995-09-20,67.13,67.25,65.0,65.25,5876700,4.46186831206627,4.46984424231277,4.32029555019078,4.33691207153767,88416520.4815979,0.0,1.0
1995-09-21,67.25,67.75,66.75,67.0,2512800,4.46984424231277,4.50307728500655,4.436611199619,4.45322772096589,37805746.8759949,0.0,1.0
1995-09-22,66.5,66.88,66.38,66.75,1342300,4.41999467827211,4.44525179071938,4.4120187480256,4.436611199619,20195261.8718752,0.0,1.0
1995-09-25,66.5,66.75,66.13,66.63,550100,4.41999467827211,4.436611199619,4.39540222667872,4.42863526937249,8276401.36759185,0.0,1.0
1995-09-26,65.75,66.63,65.5,66.25,949800,4.37014511423145,4.42863526937249,4.35352859288456,4.40337815692522,14289994.5808739,0.0,1.0
1995-09-27,65.88,66.5,65.5,65.5,711400,4.37878570533183,4.41999467827211,4.35352859288456,4.35352859288456,10703202.9320212,0.0,1.0
1995-09-28,66.5,66.63,65.63,65.75,609100,4.41999467827211,4.42863526937249,4.36216918398494,4.37014511423145,9164072.11961498,0.0,1.0
1995-09-29,66.63,67.13,66.25,67.0,802600,4.42863526937249,4.46186831206627,4.40337815692522,4.45322772096589,12075331.2809111,0.0,1.0
1995-10-02,66.13,66.75,66.13,66.75,523100,4.39540222667872,4.436611199619,4.39540222667872,4.436611199619,7870179.15903889,0.0,1.0
1995-10-03,66.5,66.75,66.13,66.13,426100,4.41999467827211,4.436611199619,4.39540222667872,4.39540222667872,6410788.26164495,0.0,1.0
1995-10-04,66.88,67.0,66.0,66.5,684000,4.44525179071938,4.45322772096589,4.38676163557833,4.41999467827211,10290962.6166748,0.0,1.0
1995-10-05,67.63,67.88,67.13,67.13,503600,4.49510135476004,4.51171787610693,4.46186831206627,4.46186831206627,7576796.45286177,0.0,1.0
1995-10-06,67.75,68.25,67.75,68.0,358800,4.50307728500655,4.53631032770032,4.50307728500655,4.51969380635344,5398241.79365925,0.0,1.0
1995-10-09,68.0,68.0,67.5,67.88,142300,4.51969380635344,4.51969380635344,4.48646076365966,4.51171787610693,2140941.4917439,0.0,1.0
1995-10-10,67.88,68.0,67.38,67.63,391700,4.51171787610693,4.51969380635344,4.47848483341315,4.49510135476004,5893231.07741452,0.0,1.0
1995-10-11,67.75,68.0,67.38,68.0,337900,4.50307728500655,4.51969380635344,4.47848483341315,4.51969380635344,5083795.7137053,0.0,1.0
1995-10-12,67.25,68.0,67.0,67.88,580000,4.46984424231277,4.51969380635344,4.45322772096589,4.51171787610693,8726254.8503968,0.0,1.0
1995-10-13,67.25,67.5,67.13,67.5,604600,4.46984424231277,4.48646076365966,4.46186831206627,4.48646076365966,9096368.41818949,0.0,1.0
1995-10-16,66.63,67.25,66.63,67.0,427900,4.42863526937249,4.46984424231277,4.42863526937249,4.45322772096589,6437869.74221515,0.0,1.0
1995-10-17,66.75,67.38,66.63,67.0,445700,4.436611199619,4.47848483341315,4.42863526937249,4.45322772096589,6705675.49452043,0.0,1.0
1995-10-18,67.88,68.0,66.88,66.88,335900,4.51171787610693,4.51969380635344,4.44525179071938,4.44525179071938,5053705.17973842,0.0,1.0
1995-10-19,70.38,70.5,68.25,68.25,925700,4.67788308957581,4.68585901982231,4.53631032770032,4.53631032770032,13927403.6465729,0.0,1.0
1995-10-20,70.25,71.13,70.13,70.13,853700,4.66924249847542,4.72773265361647,4.66126656822892,4.66126656822892,12844144.4237651,0.0,1.0
1995-10-23,70.25,70.63,69.38,70.0,462600,4.70048155860757,4.72590765102424,4.64226918912731,4.68375386622819,6913685.24582124,0.47,1.0
1995-10-24,71.38,71.88,70.25,70.5,301700,4.7760907281624,4.80954611292117,4.70048155860757,4.71720925098696,4508990.13978441,0.0,1.0
1995-10-25,71.0,71.38,70.0,71.38,360200,4.75066463574573,4.7760907281624,4.68375386622819,4.7760907281624,5383288.85764118,0.0,1.0
1995-10-26,70.25,70.88,69.5,70.75,427900,4.70048155860757,4.74263534340363,4.65029848146941,4.73393694336635,6395084.12599851,0.0,1.0
1995-10-27,69.0,69.75,68.88,69.25,432400,4.61684309671064,4.6670261738488,4.60881380436854,4.63357078909003,6462337.87352595,0.0,1.0
1995-10-30,69.38,69.5,68.63,68.75,272100,4.64226918912731,4.65029848146941,4.59208611198915,4.60011540433126,4066609.93382611,0.0,1.0
1995-10-31,69.25,70.25,69.25,69.5,332000,4.63357078909003,4.70048155860757,4.63357078909003,4.65029848146941,4961832.03980253,0.0,1.0
1995-11-01,69.88,69.88,69.13,69.25,292900,4.67572457388608,4.67572457388608,4.62554149674792,4.63357078909003,4377471.70017519,0.0,1.0
1995-11-02,69.38,70.25,69.25,70.0,452500,4.64226918912731,4.70048155860757,4.63357078909003,4.68375386622819,6762737.9458152,0.0,1.0
1995-11-03,70.5,70.63,69.5,69.5,332500,4.71720925098696,4.72590765102424,4.65029848146941,4.65029848146941,4969304.67841669,0.0,1.0
1995-11-06,69.63,71.13,69.63,70.63,391600,4.65899688150669,4.75936303578301,4.65899688150669,4.72590765102424,5852570.56261046,0.0,1.0
1995-11-07,68.75,70.0,68.63,69.88,404600,4.60011540433126,4.68375386622819,4.59208611198915,4.67572457388608,6046859.16657862,0.0,1.0
1995-11-08,68.75,69.0,68.25,68.63,421400,4.60011540433126,4.61684309671064,4.56666001957248,4.59208611198915,6297939.82401441,0.0,1.0
1995-11-09,68.88,69.0,68.25,68.63,311000,4.60881380436854,4.61684309671064,4.56666001957248,4.59208611198915,4647981.21800779,0.0,1.0
1995-11-10,69.13,69.13,68.63,68.75,297100,4.62554149674792,4.62554149674792,4.59208611198915,4.60011540433126,4440241.86453413,0.0,1.0
1995-11-13,69.0,69.13,68.63,69.13,296400,4.61684309671064,4.62554149674792,4.59208611198915,4.62554149674792,4429780.17047431,0.0,1.0
1995-11-14,69.13,69.88,68.88,68.88,400600,4.62554149674792,4.67572457388608,4.60881380436854,4.60881380436854,5987078.05766535,0.0,1.0
1995-11-15,70.5,70.75,68.88,69.13,433700,4.71720925098696,4.73393694336635,4.60881380436854,4.62554149674792,6481766.73392277,0.0,1.0
1995-11-16,72.0,72.25,71.0,71.5,877500,4.81757540526328,4.83430309764266,4.75066463574573,4.78412002050451,13114480.7678516,0.0,1.0
1995-11-17,71.63,71.88,71.0,71.75,585900,4.79281842054179,4.80954611292117,4.75066463574573,4.80084771288389,8756437.9280732,0.0,1.0
1995-11-20,71.38,72.5,71.25,71.63,798900,4.7760907281624,4.85103079002205,4.76739232812512,4.79281842054179,11939781.9777056,0.0,1.0
1995-11-21,70.88,71.63,70.75,71.13,565300,4.74263534340363,4.79281842054179,4.73393694336635,4.75936303578301,8448565.21716979,0.0,1.0
1995-11-22,70.5,71.0,70.38,71.0,825800,4.71720925098696,4.75066463574573,4.70917995864485,4.75066463574573,12341809.9351474,0.0,1.0
1995-11-24,70.38,70.75,70.25,70.75,75700,4.70917995864485,4.73393694336635,4.70048155860757,4.73393694336635,1131357.48618389,0.0,1.0
1995-11-27,71.13,71.38,70.63,71.0,427700,4.75936303578301,4.7760907281624,4.72590765102424,4.75066463574573,6392095.07055284,0.0,1.0
1995-11-28,72.25,72.25,70.5,71.25,334800,4.83430309764266,4.83430309764266,4.71720925098696,4.76739232812512,5003678.81604183,0.0,1.0
1995-11-29,72.75,72.75,71.0,72.0,291300,4.86775848240144,4.86775848240144,4.75066463574573,4.81757540526328,4353559.25660987,0.0,1.0
1995-11-30,73.25,74.5,72.88,74.5,688200,4.90121386716021,4.98485232905714,4.87645688243872,4.98485232905714,10285339.7885304,0.0,1.0
1995-12-01,72.75,73.38,72.25,73.38,177700,4.86775848240144,4.90991226719749,4.83430309764266,4.90991226719749,2655775.76347262,0.0,1.0
1995-12-04,72.88,72.88,72.25,72.88,245500,4.87645688243872,4.87645688243872,4.83430309764266,4.87645688243872,3669065.55955277,0.0,1.0
1995-12-05,73.38,73.75,72.63,73.0,671400,4.90991226719749,4.93466925191898,4.85972919005933,4.88448617478082,10034259.1310946,0.0,1.0
1995-12-06,74.0,74.5,73.5,73.5,602600,4.95139694429837,4.98485232905714,4.9179415595396,4.9179415595396,9006024.05778616,0.0,1.0
1995-12-07,74.38,75.0,74.0,75.0,601500,4.97682303671504,5.01830771381591,4.95139694429837,5.01830771381591,8989584.252835,0.0,1.0
1995-12-08,74.25,74.75,74.0,74.75,293500,4.96812463667776,5.00158002143653,4.95139694429837,5.00158002143653,4386438.86651217,0.0,1.0
1995-12-11,74.75,74.75,73.25,74.0,365000,5.00158002143653,5.00158002143653,4.90121386716021,4.95139694429837,5455026.18833712,0.0,1.0
1995-12-12,74.88,75.0,74.5,74.5,304700,5.01027842147381,5.01830771381591,4.98485232905714,4.98485232905714,4553825.97146937,0.0,1.0
1995-12-13,74.88,75.0,74.25,74.88,376300,5.01027842147381,5.01830771381591,4.96812463667776,5.01027842147381,5623907.82101715,0.0,1.0
1995-12-14,76.38,76.88,74.88,75.13,675600,5.11064457575013,5.1440999605089,5.01027842147381,5.0270061138532,10097029.2954536,0.0,1.0
1995-12-15,75.0,76.38,75.0,76.38,967600,5.01830771381591,5.11064457575013,5.01830771381591,5.11064457575013,14461050.2461233,0.0,1.0
1995-12-18,73.13,74.88,72.5,73.75,636700,4.8931845748181,5.01027842147381,4.85103079002205,4.93466925191898,9515658.01127191,0.0,1.0
1995-12-19,72.75,73.38,72.5,72.5,566800,4.86775848240144,4.90991226719749,4.85103079002205,4.85103079002205,8470983.13301227,0.0,1.0
1995-12-20,71.25,72.75,71.25,72.5,457300,4.76739232812512,4.86775848240144,4.76739232812512,4.85103079002205,6834475.27651114,0.0,1.0
1995-12-21,71.0,71.75,70.88,71.25,342700,4.75066463574573,4.80084771288389,4.74263534340363,4.76739232812512,5121746.50614557,0.0,1.0
1995-12-22,69.0,71.5,68.88,70.63,511500,4.61684309671064,4.78412002050451,4.60881380436854,4.72590765102424,7644509.30228613,0.0,1.0
1995-12-26,70.63,70.88,69.25,69.38,251600,4.72590765102424,4.74263534340363,4.63357078909003,4.64226918912731,3760231.75064553,0.0,1.0
1995-12-27,70.75,71.13,70.5,70.75,313500,4.73393694336635,4.75936303578301,4.71720925098696,4.73393694336635,4685344.41107859,0.0,1.0
1995-12-28,70.0,70.75,69.75,70.75,240200,4.68375386622819,4.73393694336635,4.6670261738488,4.73393694336635,3589855.59024267,0.0,1.0
1995-12-29,70.25,70.25,69.75,70.0,168300,4.70048155860757,4.70048155860757,4.6670261738488,4.68375386622819,2515290.15752641,0.0,1.0
1996-01-02,70.88,71.25,69.88,70.0,362700,4.74263534340363,4.76739232812512,4.67572457388608,4.68375386622819,5420652.05071198,0.0,1.0
1996-01-03,72.12,72.25,71.38,71.38,585700,4.82560469760538,4.83430309764266,4.7760907281624,4.7760907281624,8753448.87262755,0.0,1.0
1996-01-04,70.875,71.25,69.875,70.0,466200,4.74230078955604,4.76739232812512,4.67539002003849,4.68375386622819,6967488.24384319,0.0,1.0
1996-01-05,72.125,72.25,71.375,71.375,632900,4.82593925145297,4.83430309764266,4.77575617431481,4.77575617431481,9458865.95780428,0.0,1.0
1996-01-08,72.0,72.0,71.5,71.62,103400,4.81757540526328,4.81757540526328,4.78412002050451,4.79214931284661,1545341.66540838,0.0,1.0
1996-01-09,71.75,72.12,70.88,71.75,533600,4.80084771288389,4.82560469760538,4.74263534340363,4.80084771288389,7974799.92903202,0.0,1.0
1996-01-10,72.0,72.0,71.5,71.625,601300,4.81757540526328,4.81757540526328,4.78412002050451,4.7924838666942,8986595.19738934,0.0,1.0
1996-01-11,71.75,72.125,70.875,71.75,240800,4.80084771288389,4.82593925145297,4.74230078955604,4.80084771288389,3598822.75657967,0.0,1.0
1996-01-12,68.875,70.5,68.875,70.5,364800,4.60847925052095,4.71720925098696,4.60847925052095,4.71720925098696,5452037.13289145,0.0,1.0
1996-01-15,70.0,70.12,69.62,69.75,190600,4.68375386622819,4.69178315857029,4.65832777381152,4.6670261738488,2848569.83971796,0.0,1.0
1996-01-16,70.75,71.12,70.0,70.25,339800,4.73393694336635,4.75869392808784,4.68375386622819,4.70048155860757,5078405.20218343,0.0,1.0
1996-01-17,70.0,70.125,69.625,69.75,388200,4.68375386622819,4.69211771241788,4.65866232765911,4.6670261738488,5801756.62003416,0.0,1.0
1996-01-18,70.75,71.125,70.0,70.25,326400,4.73393694336635,4.75902848193543,4.68375386622819,4.70048155860757,4878138.48732393,0.0,1.0
1996-01-19,69.875,71.125,69.75,71.0,365800,4.67539002003849,4.75902848193543,4.6670261738488,4.75066463574573,5466982.41011978,0.0,1.0
1996-01-22,71.38,71.75,70.62,71.25,222400,4.7760907281624,4.80084771288389,4.72523854332907,4.76739232812512,3323829.65557856,0.0,1.0
1996-01-23,72.12,72.5,70.88,70.88,340000,4.85705275927863,4.88264455141016,4.77354270074417,4.77354270074417,5048493.64733725,0.47,1.0
1996-01-24,71.375,71.75,70.625,71.25,367500,4.80687937733655,4.83213443536109,4.75636926128748,4.79846102466171,5456827.69234247,0.0,1.0
1996-01-25,72.125,72.5,70.875,70.875,367500,4.85738949338562,4.88264455141016,4.77320596663717,4.77320596663717,5456827.69234247,0.0,1.0
1996-01-26,71.0,72.25,71.0,71.5,194800,4.78162431931202,4.86580784606047,4.78162431931202,4.8152977300114,2892489.88970969,0.0,1.0
1996-01-29,71.75,71.75,71.38,71.5,335100,4.83213443536109,4.83213443536109,4.80721611144355,4.8152977300114,4975735.94477268,0.0,1.0
1996-01-30,72.88,72.88,71.75,71.75,412600,4.90823634354169,4.90823634354169,4.83213443536109,4.83213443536109,6126495.52615102,0.0,1.0
1996-01-31,71.75,71.75,71.375,71.5,518200,4.83213443536109,4.83213443536109,4.80687937733655,4.8152977300114,7694498.25897106,0.0,1.0
1996-02-01,72.875,72.875,71.75,71.75,250700,4.90789960943469,4.90789960943469,4.83213443536109,4.83213443536109,3722521.63937485,0.0,1.0
1996-02-02,74.0,74.0,72.875,73.0,266500,4.9836647835083,4.9836647835083,4.90789960943469,4.91631796210954,3957128.10886875,0.0,1.0
1996-02-05,72.125,72.375,70.75,72.0,524300,4.85738949338562,4.87422619873531,4.76478761396233,4.84897114071078,7785074.17440859,0.0,1.0
1996-02-06,73.0,73.375,71.5,72.0,383600,4.91631796210954,4.94157302013407,4.8152977300114,4.84897114071078,5695888.71505461,0.0,1.0
1996-02-07,72.75,73.75,72.5,72.875,372200,4.89948125675985,4.96682807815861,4.88264455141016,4.90789960943469,5526615.69276154,0.0,1.0
1996-02-08,76.125,77.5,73.875,74.0,1221300,5.12677677898067,5.21937865840396,4.97524643083345,4.9836647835083,18134486.1514499,0.0,1.0
1996-02-09,79.75,80.125,75.875,76.125,1316000,5.37090900655117,5.39616406457571,5.10994007363098,5.12677677898067,19540640.1173406,0.0,1.0
1996-02-12,78.125,78.875,77.125,78.75,768300,5.26147042177819,5.31198053782726,5.19412360037943,5.30356218515241,11408110.7919094,0.0,1.0
1996-02-13,79.0,79.0,77.875,78.125,763700,5.3203988905021,5.3203988905021,5.2446337164285,5.26147042177819,11339807.6425631,0.0,1.0
1996-02-14,78.0,78.75,77.75,78.625,427900,5.25305206910334,5.30356218515241,5.23621536375365,5.29514383247757,6353677.7402812,0.0,1.0
1996-02-15,78.125,78.875,78.0,78.25,415300,5.26147042177819,5.31198053782726,5.25305206910334,5.26988877445303,6166586.50511517,0.0,1.0
1996-02-16,79.125,79.375,77.875,78.0,744000,5.32881724317695,5.34565394852664,5.2446337164285,5.25305206910334,11047291.9812321,0.0,1.0
1996-02-20,78.25,78.875,78.125,78.5,384000,5.26988877445303,5.31198053782726,5.26147042177819,5.28672547980272,5701828.1193456,0.0,1.0
1996-02-21,78.5,79.0,78.125,78.125,312800,5.28672547980272,5.3203988905021,5.26147042177819,5.26147042177819,4644614.15555027,0.0,1.0
1996-02-22,78.875,79.5,78.25,78.75,499200,5.31198053782726,5.35407230120148,5.26988877445303,5.30356218515241,7412376.55514927,0.0,1.0
1996-02-23,79.125,79.875,78.625,79.0,378700,5.32881724317695,5.37932735922602,5.29514383247757,5.3203988905021,5623131.01249004,0.0,1.0
1996-02-26,78.5,79.375,78.5,78.875,235400,5.28672547980272,5.34565394852664,5.28672547980272,5.31198053782726,3495339.42524467,0.0,1.0
1996-02-27,78.125,78.75,78.125,78.5,347000,5.26147042177819,5.30356218515241,5.26147042177819,5.28672547980272,5152433.22242948,0.0,1.0
1996-02-28,78.125,78.375,77.875,78.375,542100,5.26147042177819,5.27830712712788,5.2446337164285,5.27830712712788,8049377.66535741,0.0,1.0
1996-02-29,78.25,79.75,77.625,77.75,550900,5.26988877445303,5.37090900655117,5.22779701107881,5.23621536375365,8180044.55975909,0.0,1.0
1996-03-01,83.0,83.62,79.62,80.0,1121100,5.58978617609715,5.63154120536438,5.36215391976934,5.38774571190087,16646665.3765582,0.0,1.0
1996-03-04,82.62,84.0,82.38,83.0,530800,5.56419438396562,5.65713299749591,5.54803114682992,5.58978617609715,7881589.49413709,0.0,1.0
1996-03-05,81.38,81.5,80.5,80.62,467600,5.48068432543115,5.48876594399901,5.42141912260024,5.4295007411681,6943163.61616146,0.0,1.0
1996-03-06,82.625,84.0,82.375,83.0,325600,5.56453111807261,5.65713299749591,5.54769441272292,5.58978617609715,4834675.09286179,0.0,1.0
1996-03-07,81.375,81.5,80.5,80.625,357600,5.48034759132416,5.48876594399901,5.42141912260024,5.42983747527509,5309827.43614059,0.0,1.0
1996-03-08,80.5,82.0,80.375,81.375,651500,5.42141912260024,5.52243935469839,5.4130007699254,5.48034759132416,9673804.73894182,0.0,1.0
1996-03-11,79.62,80.12,78.5,79.5,775700,5.36215391976934,5.39582733046872,5.28672547980272,5.35407230120148,11517989.7712926,0.0,1.0
1996-03-12,80.5,80.88,79.38,79.38,365100,5.42141912260024,5.44701091473177,5.34599068263363,5.34599068263363,5421191.26659656,0.0,1.0
1996-03-13,79.625,80.125,78.5,79.5,190400,5.36249065387633,5.39616406457571,5.28672547980272,5.35407230120148,2827156.44250886,0.0,1.0
1996-03-14,80.5,80.875,79.375,79.375,687000,5.42141912260024,5.44667418062478,5.34565394852664,5.34565394852664,10200926.8697667,0.0,1.0
1996-03-15,80.375,80.5,79.75,80.25,348700,5.4130007699254,5.42141912260024,5.37090900655117,5.40458241725056,5177675.69066617,0.0,1.0
1996-03-18,79.75,79.88,78.75,79.25,399600,5.37090900655117,5.37966409333301,5.30356218515241,5.33723559585179,5933464.88669401,0.0,1.0
1996-03-19,80.12,80.62,79.12,80.0,426700,5.39582733046872,5.4295007411681,5.32848050906996,5.38774571190087,6335859.52740824,0.0,1.0
1996-03-20,79.75,79.875,78.75,79.25,481100,5.37090900655117,5.37932735922602,5.30356218515241,5.33723559585179,7143618.51098221,0.0,1.0
1996-03-21,80.125,80.625,79.125,80.0,197800,5.39616406457571,5.42983747527509,5.32881724317695,5.38774571190087,2937035.42189208,0.0,1.0
1996-03-22,80.375,80.875,79.125,79.5,222500,5.4130007699254,5.44667418062478,5.32881724317695,5.35407230120148,3303793.6368604,0.0,1.0
1996-03-25,79.62,81.25,79.12,80.88,371500,5.36215391976934,5.47192923864932,5.32848050906996,5.44701091473177,5516221.73525231,0.0,1.0
1996-03-26,80.0,80.5,79.12,79.25,509300,5.38774571190087,5.42141912260024,5.32848050906996,5.33723559585179,7562346.51349664,0.0,1.0
1996-03-27,79.625,81.25,79.125,80.875,323600,5.36249065387633,5.47192923864932,5.32881724317695,5.44667418062478,4804978.07140686,0.0,1.0
1996-03-28,80.0,80.5,79.125,79.25,566400,5.38774571190087,5.42141912260024,5.32881724317695,5.33723559585179,8410196.47603475,0.0,1.0
1996-03-29,79.0,80.0,78.5,79.875,543900,5.3203988905021,5.38774571190087,5.28672547980272,5.37932735922602,8076104.98466685,0.0,1.0
1996-04-01,78.38,79.0,77.88,77.88,300700,5.27864386123487,5.3203988905021,5.24497045053549,5.24497045053549,4464947.17574797,0.0,1.0
1996-04-02,78.375,79.0,77.875,77.875,307200,5.27830712712788,5.3203988905021,5.2446337164285,5.2446337164285,4561462.49547647,0.0,1.0
1996-04-03,77.625,78.25,77.125,78.25,285000,5.22779701107881,5.26988877445303,5.19412360037943,5.26988877445303,4231825.55732681,0.0,1.0
1996-04-04,78.0,78.0,77.375,77.625,311400,5.25305206910334,5.25305206910334,5.21096030572912,5.22779701107881,4623826.24053182,0.0,1.0
1996-04-08,77.5,78.0,77.0,78.0,356500,5.21937865840396,5.25305206910334,5.18570524770458,5.25305206910334,5293494.07434038,0.0,1.0
1996-04-09,77.5,78.0,77.0,78.0,401100,5.21937865840396,5.25305206910334,5.18570524770458,5.25305206910334,5955737.65278521,0.0,1.0
1996-04-10,77.125,77.875,76.875,77.75,584100,5.19412360037943,5.2446337164285,5.17728689502974,5.23621536375365,8673015.11591083,0.0,1.0
1996-04-11,75.375,77.125,75.25,77.125,474100,5.0762666629316,5.19412360037943,5.06784831025675,5.19412360037943,7039678.93588996,0.0,1.0
1996-04-12,75.625,75.75,74.0,75.375,193500,5.09310336828129,5.10152172095613,4.9836647835083,5.0762666629316,2873186.82576399,0.0,1.0
1996-04-15,76.25,76.62,75.5,76.38,178100,5.13519513165551,5.16011345557305,5.08468501560644,5.14395021843735,2644519.76056107,0.0,1.0
1996-04-16,76.25,76.625,75.5,76.375,217500,5.13519513165551,5.16045018968005,5.08468501560644,5.14361348433036,3229551.08322309,0.0,1.0
1996-04-17,77.0,77.375,76.0,76.375,815100,5.18570524770458,5.21096030572912,5.11835842630582,5.14361348433036,12103021.0939547,0.0,1.0
1996-04-18,75.875,77.25,75.875,77.0,422600,5.10994007363098,5.20254195305427,5.10994007363098,5.18570524770458,6274980.63342564,0.0,1.0
1996-04-19,77.0,77.0,75.75,76.0,342000,5.18570524770458,5.18570524770458,5.10152172095613,5.11835842630582,5078190.66879217,0.0,1.0
1996-04-22,77.5,77.5,76.62,76.75,260700,5.21937865840396,5.21937865840396,5.16011345557305,5.16886854235489,3871006.74664947,0.0,1.0
1996-04-23,77.5,77.5,76.625,76.75,422600,5.25103166446138,5.25103166446138,5.19174582308843,5.20021522899885,6237155.30448233,0.47,1.0
1996-04-24,76.625,77.25,76.5,76.875,214800,5.19174582308843,5.23409285264054,5.18327641717801,5.20868463490927,3170234.16801421,0.0,1.0
1996-04-25,75.75,76.875,75.625,76.75,212500,5.13245998171548,5.20868463490927,5.12399057580506,5.20021522899885,3136288.45764907,0.0,1.0
1996-04-26,76.5,76.5,75.5,75.75,159100,5.18327641717801,5.18327641717801,5.11552116989464,5.13245998171548,2348157.61699749,0.0,1.0
1996-04-29,75.75,76.75,75.62,76.0,164700,5.13245998171548,5.20021522899885,5.12365179956864,5.14939879353632,2430808.04223436,0.0,1.0
1996-04-30,75.75,76.75,75.625,76.0,136200,5.13245998171548,5.20021522899885,5.12399057580506,5.14939879353632,2010176.41379672,0.0,1.0
1996-05-01,76.625,76.75,75.625,76.125,235100,5.19174582308843,5.20021522899885,5.12399057580506,5.15786819944674,3469841.95949786,0.0,1.0
1996-05-02,75.75,76.0,74.38,75.5,306600,5.13245998171548,5.14939879353632,5.03963529293726,5.11552116989464,4525110.78171861,0.0,1.0
1996-05-03,76.25,77.25,76.125,76.375,533900,5.16633760535716,5.23409285264054,5.15786819944674,5.17480701126759,7879832.50606512,0.0,1.0
1996-05-06,75.75,76.88,74.88,76.75,324000,5.13245998171548,5.20902341114569,5.07351291657894,5.20021522899885,4781917.46013317,0.0,1.0
1996-05-07,76.25,76.25,75.25,75.5,200200,5.16633760535716,5.16633760535716,5.09858235807379,5.11552116989464,2954752.70221809,0.0,1.0
1996-05-08,75.75,76.875,74.875,76.75,406400,5.13245998171548,5.20868463490927,5.07317414034253,5.20021522899885,5998059.43147567,0.0,1.0
1996-05-09,76.25,76.25,75.25,75.5,269600,5.16633760535716,5.16633760535716,5.09858235807379,5.11552116989464,3979027.61497501,0.0,1.0
1996-05-10,77.375,77.5,75.25,76.125,286100,5.24256225855096,5.25103166446138,5.09858235807379,5.15786819944674,4222551.18933364,0.0,1.0
1996-05-13,79.62,79.75,78.62,78.75,253700,5.39467278870213,5.40348097084897,5.32691754141876,5.3357257235656,3744359.44332032,0.0,1.0
1996-05-14,80.12,80.62,79.75,79.75,362900,5.42855041234382,5.4624280359855,5.40348097084897,5.40348097084897,5356042.73543928,0.0,1.0
1996-05-15,79.625,79.75,78.625,78.75,406800,5.39501156493855,5.40348097084897,5.32725631765518,5.3357257235656,6003963.03327831,0.0,1.0
1996-05-16,80.125,80.625,79.75,79.75,587600,5.42888918858023,5.46276681222192,5.40348097084897,5.40348097084897,8672391.04806867,0.0,1.0
1996-05-17,79.75,80.125,79.375,80.0,296400,5.40348097084897,5.42888918858023,5.3780727531177,5.42041978266981,4374568.93575145,0.0,1.0
1996-05-20,79.12,79.38,78.75,79.25,276900,5.36079516506044,5.37841152935412,5.3357257235656,5.36960334720728,4086768.34787307,0.0,1.0
1996-05-21,79.25,79.38,78.38,79.38,401300,5.36960334720728,5.37841152935412,5.31065628207075,5.37841152935412,5922788.5084921,0.0,1.0
1996-05-22,79.125,79.375,78.75,79.25,510400,5.36113394129686,5.3780727531177,5.3357257235656,5.36960334720728,7532995.9001604,0.0,1.0
1996-05-23,79.25,79.375,78.375,79.375,459400,5.36960334720728,5.3780727531177,5.31031750583433,5.3780727531177,6780286.67032462,0.0,1.0
1996-05-24,79.875,80.25,79.125,79.25,241300,5.41195037675939,5.43735859449066,5.36113394129686,5.36960334720728,3561347.78743868,0.0,1.0
1996-05-28,80.0,80.62,79.62,80.62,337400,5.42041978266981,5.4624280359855,5.39467278870213,5.4624280359855,4979688.12052139,0.0,1.0
1996-05-29,80.12,80.25,79.38,80.0,476100,5.42855041234382,5.43735859449066,5.37841152935412,5.42041978266981,7026762.04558457,0.0,1.0
1996-05-30,80.0,80.625,79.625,80.625,385400,5.42041978266981,5.46276681222192,5.39501156493855,5.46276681222192,5688120.33683742,0.0,1.0
1996-05-31,80.125,80.25,79.375,80.0,454200,5.42888918858023,5.43735859449066,5.3780727531177,5.42041978266981,6703539.84689039,0.0,1.0
1996-06-03,79.75,79.75,78.0,78.25,246700,5.40348097084897,5.40348097084897,5.28490928810307,5.30184809992391,3641046.41177423,0.0,1.0
1996-06-04,79.75,79.75,78.0,78.25,633800,5.40348097084897,5.40348097084897,5.28490928810307,5.30184809992391,9354257.05627284,0.0,1.0
1996-06-05,82.25,82.25,79.375,80.25,659600,5.5728690890574,5.5728690890574,5.3780727531177,5.43735859449066,9735039.37254271,0.0,1.0
1996-06-06,82.875,83.0,81.0,82.0,383600,5.61521611860951,5.62368552451993,5.48817502995318,5.55593027723656,5661554.12872556,0.0,1.0
1996-06-07,83.25,83.75,82.5,83.75,439500,5.64062433634077,5.67450195998246,5.58980790087824,5.67450195998246,6486582.4806436,0.0,1.0
1996-06-10,82.38,83.12,81.88,83.12,245700,5.58167727120424,5.63181615419394,5.54779964756255,5.63181615419394,3626287.40726765,0.0,1.0
1996-06-11,82.0,83.0,82.0,82.38,281200,5.55593027723656,5.62368552451993,5.55593027723656,5.58167727120424,4150232.06725138,0.0,1.0
1996-06-12,82.0,83.0,82.0,82.375,193200,5.55593027723656,5.62368552451993,5.55593027723656,5.58133849496782,2851439.670672,0.0,1.0
1996-06-13,81.25,82.25,81.0,82.125,212200,5.50511384177403,5.5728690890574,5.48817502995318,5.56439968314698,3131860.75629709,0.0,1.0
1996-06-14,81.875,81.875,81.125,81.25,294700,5.54746087132614,5.54746087132614,5.49664443586361,5.50511384177403,4349478.62809026,0.0,1.0
1996-06-17,80.75,81.62,80.38,81.62,276800,5.47123621813234,5.53018328326888,5.44616677663749,5.53018328326888,4085292.44742241,0.0,1.0
1996-06-18,80.75,81.625,80.375,80.5,275700,5.47123621813234,5.53052205950529,5.44582800040108,5.4542974063115,4069057.54246517,0.0,1.0
1996-06-19,80.75,81.875,80.5,80.5,212800,5.47123621813234,5.54746087132614,5.4542974063115,5.4542974063115,3140716.15900104,0.0,1.0
1996-06-20,81.75,82.0,80.625,80.75,307200,5.53899146541571,5.55593027723656,5.46276681222192,5.47123621813234,4533966.18442256,0.0,1.0
1996-06-21,82.75,83.125,81.5,81.75,514700,5.60674671269909,5.63215493043035,5.52205265359487,5.53899146541571,7596459.6195387,0.0,1.0
1996-06-24,85.38,85.75,83.12,83.38,912500,5.78494301305436,5.8100124545492,5.63181615419394,5.64943251848761,13467591.6122578,0.0,1.0
1996-06-25,85.375,85.75,83.125,83.5,514300,5.78460423681794,5.8100124545492,5.63215493043035,5.65756314816162,7590556.01773607,0.0,1.0
1996-06-26,85.625,85.75,84.75,85.25,530500,5.80154304863878,5.8100124545492,5.74225720726583,5.77613483090752,7829651.89074274,0.0,1.0
1996-06-27,84.625,85.75,84.5,85.375,762000,5.73378780135541,5.8100124545492,5.72531839544499,5.78460423681794,11246361.4340169,0.0,1.0
1996-06-28,84.125,84.375,82.5,84.375,290100,5.69991017771372,5.71684898953457,5.58980790087824,5.71684898953457,4281587.20735998,0.0,1.0
1996-07-01,84.62,85.12,84.0,84.88,212900,5.73344902511899,5.76732664876068,5.6914407718033,5.75106538941267,3142192.0594517,0.0,1.0
1996-07-02,84.12,84.5,83.62,84.38,341100,5.69957140147731,5.72531839544499,5.66569377783562,5.71718776577098,5034296.43719575,0.0,1.0
1996-07-03,84.625,85.125,84.0,84.875,337400,5.73378780135541,5.7676654249971,5.6914407718033,5.75072661317625,4979688.12052139,0.0,1.0
1996-07-05,83.75,84.25,83.375,83.875,131400,5.67450195998246,5.70837958362415,5.6490937422512,5.68297136589288,1939333.19216512,0.0,1.0
1996-07-08,82.5,83.5,81.38,81.75,328200,5.58980790087824,5.65756314816162,5.51392202392087,5.53899146541571,4843905.27906082,0.0,1.0
1996-07-09,82.62,84.25,82.5,83.5,411100,5.59793853055225,5.70837958362415,5.58980790087824,5.65756314816162,6067426.75265662,0.0,1.0
1996-07-10,82.5,83.5,81.375,81.75,511700,5.58980790087824,5.65756314816162,5.51358324768445,5.53899146541571,7552182.60601896,0.0,1.0
1996-07-11,82.625,84.25,82.5,83.5,416800,5.59827730678867,5.70837958362415,5.58980790087824,5.65756314816162,6151553.07834414,0.0,1.0
1996-07-12,82.25,82.375,81.125,82.375,446800,5.5728690890574,5.58133849496782,5.49664443586361,5.58133849496782,6594323.21354166,0.0,1.0
1996-07-15,82.12,83.5,81.88,83.38,438600,5.56406090691056,5.65756314816162,5.54779964756255,5.64943251848761,6473299.37658768,0.0,1.0
1996-07-16,80.75,82.0,79.0,82.0,605200,5.47123621813234,5.55593027723656,5.35266453538644,5.55593027723656,8932149.52738455,0.0,1.0
1996-07-17,82.125,83.5,81.875,83.375,380900,5.56439968314698,5.65756314816162,5.54746087132614,5.6490937422512,5621704.81655779,0.0,1.0
1996-07-18,80.75,82.0,79.0,82.0,262700,5.47123621813234,5.55593027723656,5.35266453538644,5.55593027723656,3877190.48387958,0.0,1.0
1996-07-19,81.125,82.0,80.5,80.5,308600,5.49664443586361,5.55593027723656,5.4542974063115,5.4542974063115,4554628.79073177,0.0,1.0
1996-07-22,81.5,82.0,81.25,82.0,170000,5.52205265359487,5.55593027723656,5.50511384177403,5.55593027723656,2509030.76611925,0.0,1.0
1996-07-23,81.88,82.88,81.25,81.25,358500,5.57964461378574,5.64778878347047,5.53671378688436,5.53671378688436,5260904.95575194,0.47,1.0
1996-07-24,81.5,82.0,81.25,82.0,609300,5.55374982930554,5.5878219141479,5.53671378688436,5.5878219141479,8941337.20931564,0.0,1.0
1996-07-25,81.875,82.875,81.25,81.25,796600,5.57930389293731,5.64744806262204,5.53671378688436,5.53671378688436,11689921.5836876,0.0,1.0
1996-07-26,82.25,83.0,80.75,82.0,516300,5.60485795656909,5.65596608383264,5.50264170204199,5.5878219141479,7576583.62246785,0.0,1.0
1996-07-29,78.12,79.88,77.88,79.75,364700,5.32342253577115,5.44335627441628,5.30706793504682,5.43449753235726,5351888.52820846,0.0,1.0
1996-07-30,78.88,79.0,78.25,78.5,373300,5.37521210473155,5.38338940509371,5.33228127783017,5.34931732025135,5478091.5480675,0.0,1.0
1996-07-31,78.125,79.875,77.875,79.75,425400,5.32376325661957,5.44301555356785,5.30672721419839,5.43449753235726,6242647.05209729,0.0,1.0
1996-08-01,78.875,79.0,78.25,78.5,462700,5.37487138388312,5.38338940509371,5.33228127783017,5.34931732025135,6790015.9638115,0.0,1.0
1996-08-02,79.88,80.25,78.75,79.25,330700,5.44335627441628,5.46856961719963,5.36635336267253,5.4004254475149,4852946.35667271,0.0,1.0
1996-08-05,80.62,81.12,79.75,79.75,209000,5.49378295998298,5.52785504482534,5.43449753235726,5.43449753235726,3067026.87796975,0.0,1.0
1996-08-06,81.62,81.75,80.25,80.5,230800,5.56192712966771,5.57078587172672,5.46856961719963,5.48560565962081,3386936.85854267,0.0,1.0
1996-08-07,80.625,81.125,79.75,79.75,350700,5.4941236808314,5.52819576567377,5.43449753235726,5.43449753235726,5146441.75169374,0.0,1.0
1996-08-08,81.625,81.75,80.25,80.5,276400,5.56226785051613,5.57078587172672,5.46856961719963,5.48560565962081,4056106.35919062,0.0,1.0
1996-08-09,81.125,82.5,81.0,82.0,268000,5.52819576567377,5.62189399899027,5.51967774446317,5.5878219141479,3932838.29328178,0.0,1.0
1996-08-12,82.12,82.5,81.25,81.62,201500,5.59599921451007,5.62189399899027,5.53671378688436,5.56192712966771,2956966.10483687,0.0,1.0
1996-08-13,81.75,82.62,81.62,82.0,246500,5.57078587172672,5.63007129935244,5.56192712966771,5.5878219141479,3617330.74363418,0.0,1.0
1996-08-14,82.125,82.5,81.25,81.625,165600,5.5963399353585,5.62189399899027,5.53671378688436,5.56226785051613,2430141.87077412,0.0,1.0
1996-08-15,81.75,82.625,81.625,82.0,213700,5.57078587172672,5.63041202020086,5.56226785051613,5.5878219141479,3135998.29579969,0.0,1.0
1996-08-16,82.125,82.375,81.875,82.0,334300,5.5963399353585,5.61337597777968,5.57930389293731,5.5878219141479,4905775.52777649,0.0,1.0
1996-08-19,81.88,82.38,81.88,82.12,190200,5.57964461378574,5.6137166986281,5.57964461378574,5.59599921451007,2791141.20664998,0.0,1.0
1996-08-20,81.25,82.25,81.25,81.88,238500,5.53671378688436,5.60485795656909,5.53671378688436,5.57964461378574,3499932.58562577,0.0,1.0
1996-08-21,82.0,82.375,81.875,82.125,224300,5.5878219141479,5.61337597777968,5.57930389293731,5.5963399353585,3291550.85516084,0.0,1.0
1996-08-22,81.25,82.25,81.25,81.875,214000,5.53671378688436,5.60485795656909,5.53671378688436,5.57930389293731,3140400.72672501,0.0,1.0
1996-08-23,81.375,81.625,80.625,81.625,201500,5.54523180809495,5.56226785051613,5.4941236808314,5.56226785051613,2956966.10483686,0.0,1.0
1996-08-26,83.0,83.12,82.12,82.25,177400,5.65596608383264,5.6641433841948,5.59599921451007,5.60485795656909,2603304.15383652,0.0,1.0
1996-08-27,83.25,83.38,82.5,82.88,175100,5.67300212625382,5.68186086831283,5.62189399899027,5.64778878347047,2569552.18340911,0.0,1.0
1996-08-28,83.0,83.125,82.125,82.25,328200,5.65596608383264,5.66448410504323,5.5963399353585,5.60485795656909,4816259.43229508,0.0,1.0
1996-08-29,83.25,83.375,82.5,82.875,280700,5.67300212625382,5.68152014746441,5.62189399899027,5.64744806262204,4119207.86912014,0.0,1.0
1996-08-30,83.875,84.125,83.125,83.125,202100,5.71559223230677,5.73262827472796,5.66448410504323,5.66448410504323,2965770.9666875,0.0,1.0
1996-09-03,81.62,81.75,80.12,80.62,222200,5.56192712966771,5.57078587172672,5.45971087514061,5.49378295998298,3260733.83868363,0.0,1.0
1996-09-04,81.625,81.75,80.125,80.625,237000,5.56226785051613,5.57078587172672,5.46005159598904,5.4941236808314,3477920.43099919,0.0,1.0
1996-09-05,81.125,81.625,80.25,81.5,423800,5.52819576567377,5.56226785051613,5.46856961719963,5.55374982930554,6219167.42049559,0.0,1.0
1996-09-06,81.875,82.25,80.25,80.875,523400,5.57930389293731,5.60485795656909,5.46856961719963,5.51115972325258,7680774.48770033,0.0,1.0
1996-09-09,83.75,84.0,82.88,82.88,337700,5.70707421109618,5.72411025351737,5.64778878347047,5.64778878347047,4955669.74493007,0.0,1.0
1996-09-10,83.75,84.0,82.875,82.875,287000,5.70707421109618,5.72411025351737,5.64744806262204,5.64744806262204,4211658.91855176,0.0,1.0
1996-09-11,83.125,84.0,83.0,83.875,754700,5.66448410504323,5.72411025351737,5.65596608383264,5.71559223230677,11075048.7311185,0.0,1.0
1996-09-12,82.625,83.375,82.625,82.875,799100,5.63041202020086,5.68152014746441,5.63041202020086,5.64744806262204,11726608.5080652,0.0,1.0
1996-09-13,84.375,84.875,82.625,82.625,401200,5.74966431714914,5.78373640199151,5.63041202020086,5.63041202020086,5887517.62412184,0.0,1.0
1996-09-16,86.0,86.5,85.12,85.12,347900,5.86039859288683,5.89447067772919,5.80043172356427,5.80043172356427,5105352.39639079,0.0,1.0
1996-09-17,86.0,86.5,85.125,85.25,263200,5.86039859288683,5.89447067772919,5.80077244441269,5.80929046562328,3862399.39847674,0.0,1.0
1996-09-18,85.5,85.75,84.5,85.625,411800,5.82632650804446,5.84336255046564,5.75818233835973,5.83484452925505,6043070.18348298,0.0,1.0
1996-09-19,86.625,86.75,84.25,85.125,526600,5.90298869893978,5.91150672015038,5.74114629593855,5.80077244441269,7727733.75090369,0.0,1.0
1996-09-20,87.0,87.75,86.75,87.375,494800,5.92854276257156,5.97965088983511,5.91150672015038,5.95409682620333,7261076.07282025,0.0,1.0
1996-09-23,87.5,87.88,86.75,87.75,225500,5.96261484741392,5.98850963189412,5.91150672015038,5.97965088983511,3309160.5788621,0.0,1.0
1996-09-24,87.5,87.875,86.75,87.75,402300,5.96261484741392,5.9881689110457,5.91150672015038,5.97965088983511,5903659.870848,0.0,1.0
1996-09-25,87.625,88.75,87.0,87.125,311600,5.97113286862451,6.04779505951984,5.92854276257156,5.93706078378215,4572658.25442763,0.0,1.0
1996-09-26,87.75,88.375,87.75,88.25,253400,5.97965088983511,6.02224099588806,5.97965088983511,6.01372297467747,3718586.65491643,0.0,1.0
1996-09-27,88.75,89.75,87.875,87.875,355900,6.04779505951984,6.11593922920457,5.9881689110457,5.9881689110457,5222750.5543992,0.0,1.0
1996-09-30,86.88,88.38,86.88,87.88,279100,5.92036546220939,6.02258171673649,5.92036546220939,5.98850963189412,4095728.23751846,0.0,1.0
1996-10-01,86.875,88.375,86.875,87.875,360200,5.92002474136097,6.02224099588806,5.92002474136097,5.9881689110457,5285852.06432872,0.0,1.0
1996-10-02,88.0,88.38,87.0,88.38,293700,5.99668693225629,6.02258171673649,5.92854276257156,6.02258171673649,4309979.8758838,0.0,1.0
1996-10-03,88.75,89.25,87.0,87.25,569800,6.04779505951984,6.0818671443622,5.92854276257156,5.94557880499274,8361683.8041491,0.0,1.0
1996-10-04,88.0,88.375,87.0,88.375,697900,5.99668693225629,6.02224099588806,5.92854276257156,6.02224099588806,10241521.8092588,0.0,1.0
1996-10-07,88.88,89.38,87.88,88.0,277400,6.05665380157885,6.09072588642122,5.98850963189412,5.99668693225629,4070781.12894167,0.0,1.0
1996-10-08,88.25,89.25,88.0,88.75,280400,6.01372297467747,6.0818671443622,5.99668693225629,6.04779505951984,4114805.43819482,0.0,1.0
1996-10-09,88.875,89.375,87.875,88.0,273700,6.05631308073043,6.09038516557279,5.9881689110457,5.99668693225629,4016484.48086278,0.0,1.0
1996-10-10,88.25,89.25,88.0,88.75,204100,6.01372297467747,6.0818671443622,5.99668693225629,6.04779505951984,2995120.5061896,0.0,1.0
1996-10-11,87.375,88.625,86.75,88.375,416300,5.95409682620333,6.03927703830924,5.91150672015038,6.02224099588806,6109106.64736271,0.0,1.0
1996-10-14,88.5,89.0,88.0,88.0,205500,6.03075901709865,6.06483110194102,5.99668693225629,5.99668693225629,3015665.18384107,0.0,1.0
1996-10-15,88.62,89.5,88.5,88.75,221800,6.03893631746082,6.09890318678338,6.03075901709865,6.04779505951984,3254863.93078321,0.0,1.0
1996-10-16,88.5,89.0,88.0,88.0,206800,6.03075901709865,6.06483110194102,5.99668693225629,5.99668693225629,3034742.38451744,0.0,1.0
1996-10-17,88.625,89.5,88.5,88.75,468000,6.03927703830924,6.09890318678338,6.03075901709865,6.04779505951984,6867792.24349208,0.0,1.0
1996-10-18,88.875,88.875,87.75,88.375,439200,6.05631308073043,6.05631308073043,5.97965088983511,6.02224099588806,6445158.87466179,0.0,1.0
1996-10-21,90.25,91.25,89.62,89.75,532300,6.15001131404693,6.21815548373166,6.10708048714555,6.11593922920457,7811379.93848468,0.0,1.0
1996-10-22,91.0,91.12,89.75,90.12,252000,6.20111944131048,6.20929674167265,6.11593922920457,6.14115257198792,3698041.97726496,0.0,1.0
1996-10-23,90.25,91.25,89.625,90.125,302100,6.18203907379876,6.25053812170788,6.13922716885555,6.17347669281011,4410280.2771912,0.47,1.0
1996-10-24,91.0,91.125,89.75,90.125,279000,6.2334133597306,6.24197574071924,6.14778954984419,6.17347669281011,4073049.31259962,0.0,1.0
1996-10-25,90.375,90.5,89.75,90.25,155300,6.1906014547874,6.19916383577604,6.14778954984419,6.18203907379876,2267184.79658323,0.0,1.0
1996-10-28,89.12,89.75,88.5,88.88,175600,6.10463514966144,6.14778954984419,6.06216573995778,6.08819537816325,2563539.28061826,0.0,1.0
1996-10-29,90.38,91.0,88.5,89.25,236700,6.19094395002694,6.2334133597306,6.06216573995778,6.11354002588963,3455522.48133452,0.0,1.0
1996-10-30,89.125,89.75,88.5,88.875,191300,6.10497764490099,6.14778954984419,6.06216573995778,6.0878528829237,2792739.54659608,0.0,1.0
1996-10-31,90.375,91.0,88.5,89.25,307100,6.1906014547874,6.2334133597306,6.06216573995778,6.11354002588963,4483273.99247076,0.0,1.0
1996-11-01,90.625,91.125,90.5,91.0,461400,6.20772621676468,6.24197574071924,6.19916383577604,6.2334133597306,6735860.04599808,0.0,1.0
1996-11-04,92.38,92.75,91.62,91.75,300600,6.3279420458452,6.35328669357157,6.27588276943426,6.28478764566245,4388382.16260733,0.0,1.0
1996-11-05,92.375,92.75,91.625,91.75,275100,6.32759955060565,6.35328669357157,6.27622526467381,6.28478764566245,4016114.21468156,0.0,1.0
1996-11-06,92.75,93.25,92.375,92.75,346300,6.35328669357157,6.38753621752614,6.32759955060565,6.35328669357157,5055544.72026254,0.0,1.0
1996-11-07,93.5,94.25,92.625,93.125,570900,6.40466097950342,6.45603526543526,6.34472431258293,6.3789738365375,8334422.41062051,0.0,1.0
1996-11-08,93.125,93.5,92.25,92.75,537300,6.3789738365375,6.40466097950342,6.31903716961701,6.35328669357157,7843904.64394184,0.0,1.0
1996-11-11,94.62,95.25,94.12,94.25,170200,6.48137991316164,6.52453431334439,6.44713038920708,6.45603526543526,2484706.06811633,0.0,1.0
1996-11-12,94.625,95.25,94.125,94.25,314300,6.48172240840119,6.52453431334439,6.44747288444662,6.45603526543526,4588384.94247333,0.0,1.0
1996-11-13,93.5,94.75,93.5,94.5,268200,6.40466097950342,6.49028478938983,6.40466097950342,6.47316002741255,3915382.88759576,0.0,1.0
1996-11-14,94.0,94.25,93.375,94.0,147400,6.43891050345798,6.45603526543526,6.39609859851478,6.43891050345798,2151854.72644152,0.0,1.0
1996-11-15,94.0,94.625,93.5,93.875,370800,6.43891050345798,6.48172240840119,6.40466097950342,6.43034812246934,5413213.9251324,0.0,1.0
1996-11-18,95.5,96.12,94.88,95.0,181100,6.54165907532167,6.58412848502533,6.49918966561802,6.50740955136711,2643832.36742578,0.0,1.0
1996-11-19,95.5,96.125,94.875,95.0,182900,6.54165907532167,6.58447098026488,6.49884717037847,6.50740955136711,2670110.10492642,0.0,1.0
1996-11-20,95.0,95.5,94.375,95.25,422700,6.50740955136711,6.54165907532167,6.46459764642391,6.52453431334439,6170888.68973426,0.0,1.0
1996-11-21,95.0,95.625,93.75,95.0,257000,6.50740955136711,6.55022145631032,6.4217857414807,6.50740955136711,3751876.96536954,0.0,1.0
1996-11-22,94.75,95.375,94.375,94.625,306800,6.49028478938983,6.53309669433303,6.46459764642391,6.48172240840119,4478894.36955399,0.0,1.0
1996-11-25,93.5,93.75,93.12,93.38,295700,6.40466097950342,6.4217857414807,6.37863134129795,6.39644109375432,4316848.32163336,0.0,1.0
1996-11-26,93.5,93.75,93.125,93.375,302700,6.40466097950342,6.4217857414807,6.3789738365375,6.39609859851478,4419039.52302475,0.0,1.0
1996-11-27,93.25,94.25,92.625,93.5,195600,6.38753621752614,6.45603526543526,6.34472431258293,6.40466097950342,2855514.14173651,0.0,1.0
1996-11-29,92.62,93.38,92.62,93.0,100100,6.34438181734339,6.39644109375432,6.34438181734339,6.37041145554886,1461334.17989685,0.0,1.0
1996-12-02,90.75,93.0,89.88,93.0,496200,6.21628859775332,6.37041145554886,6.15669442607238,6.37041145554886,7243896.30434384,0.0,1.0
1996-12-03,92.12,92.88,91.38,91.5,476700,6.31013229338882,6.36219156979976,6.25944299793607,6.26766288368516,6959220.81475355,0.0,1.0
1996-12-04,90.5,92.5,90.12,92.12,502600,6.19916383577604,6.33616193159429,6.17313419757057,6.31013229338882,7337328.25990167,0.0,1.0
1996-12-05,89.25,91.12,88.88,90.5,524900,6.11354002588963,6.2416332454797,6.08819537816325,6.19916383577604,7662880.23004853,0.0,1.0
1996-12-06,89.5,90.38,86.5,87.75,539300,6.13066478786691,6.19094395002694,5.92516764413953,6.01079145402594,7873102.13005367,0.0,1.0
1996-12-09,91.12,91.62,89.5,89.62,385300,6.2416332454797,6.27588276943426,6.13066478786691,6.138884673616,5624895.69944313,0.0,1.0
1996-12-10,91.75,92.75,91.5,92.0,335700,6.28478764566245,6.35328669357157,6.26766288368516,6.30191240763973,4900798.04386986,0.0,1.0
1996-12-11,90.25,91.62,89.88,91.0,450300,6.18203907379876,6.27588276943426,6.15669442607238,6.2334133597306,6573813.99807744,0.0,1.0
1996-12-12,90.62,91.0,89.25,90.5,436300,6.20738372152513,6.2334133597306,6.11354002588963,6.19916383577604,6369431.59529467,0.0,1.0
1996-12-13,92.75,93.0,90.25,90.38,585900,6.35328669357157,6.37041145554886,6.18203907379876,6.19094395002694,8553403.5564592,0.0,1.0
1996-12-16,91.0,92.88,91.0,92.75,253600,6.2334133597306,6.36219156979976,6.2334133597306,6.35328669357157,3702241.23897944,0.0,1.0
1996-12-17,91.62,91.62,89.5,90.25,279600,6.27588276943426,6.27588276943426,6.13066478786691,6.18203907379876,4081808.55843317,0.0,1.0
1996-12-18,91.0,91.62,90.5,91.62,237000,6.2334133597306,6.27588276943426,6.19916383577604,6.27588276943426,3459902.10425129,0.0,1.0
1996-12-19,91.62,92.12,89.62,91.0,522900,6.27588276943426,6.31013229338882,6.138884673616,6.2334133597306,7633682.7439367,0.0,1.0
1996-12-20,92.25,93.0,91.62,93.0,775500,6.31903716961701,6.37041145554886,6.27588276943426,6.37041145554886,11321325.2398602,0.0,1.0
1996-12-23,91.75,93.12,91.62,92.5,234600,6.28478764566245,6.37863134129795,6.27588276943426,6.33616193159429,3424865.1209171,0.0,1.0
1996-12-24,91.88,92.12,91.25,91.25,128700,6.29369252189063,6.31013229338882,6.25053812170788,6.25053812170788,1878858.23129595,0.0,1.0
1996-12-26,92.0,92.62,91.25,92.12,177600,6.30191240763973,6.34438181734339,6.25053812170788,6.31013229338882,2592736.76673008,0.0,1.0
1996-12-27,92.75,93.0,91.88,92.25,154300,6.35328669357157,6.37041145554886,6.29369252189063,6.31903716961701,2252586.05352732,0.0,1.0
1996-12-30,93.25,94.0,92.75,93.0,233900,6.38753621752614,6.43891050345798,6.35328669357157,6.37041145554886,3414646.00077796,0.0,1.0
1996-12-31,92.25,93.25,92.25,93.25,185100,6.31903716961701,6.38753621752614,6.31903716961701,6.38753621752614,2702227.33964942,0.0,1.0
1997-01-02,91.0,92.25,90.0,91.5,280100,6.2334133597306,6.31903716961701,6.16491431182147,6.26766288368516,4089107.92996112,0.0,1.0
1997-01-03,90.88,91.75,90.5,91.75,564100,6.2251934739815,6.28478764566245,6.19916383577604,6.28478764566245,8235150.95784031,0.0,1.0
1997-01-06,92.13,93.0,91.13,91.5,542800,6.31081728386791,6.37041145554886,6.24231823595879,6.26766288368516,7924197.73074937,0.0,1.0
1997-01-07,91.25,92.0,90.38,91.38,383100,6.25053812170788,6.30191240763973,6.19094395002694,6.25944299793607,5592778.46472012,0.0,1.0
1997-01-08,91.63,91.88,90.38,91.38,557800,6.27656775991335,6.29369252189063,6.19094395002694,6.25944299793607,8143178.87658805,0.0,1.0
1997-01-09,92.0,93.0,91.75,92.0,491700,6.30191240763973,6.37041145554886,6.28478764566245,6.30191240763973,7178201.96059223,0.0,1.0
1997-01-10,91.63,91.63,90.38,91.5,452700,6.27656775991335,6.27656775991335,6.19094395002694,6.26766288368516,6608850.98141164,0.0,1.0
1997-01-13,91.5,92.38,91.13,91.88,275500,6.26766288368516,6.3279420458452,6.24231823595879,6.29369252189063,4021953.71190393,0.0,1.0
1997-01-14,92.38,92.88,91.38,91.75,416300,6.3279420458452,6.36219156979976,6.25944299793607,6.28478764566245,6077456.73417642,0.0,1.0
1997-01-15,92.63,93.0,92.0,92.5,518100,6.34506680782248,6.37041145554886,6.30191240763973,6.33616193159429,7563608.77726832,0.0,1.0
1997-01-16,94.13,94.5,92.63,92.75,372300,6.44781537968617,6.47316002741255,6.34506680782248,6.35328669357157,5435112.03971626,0.0,1.0
1997-01-17,95.88,96.38,94.25,94.38,427200,6.56768871352714,6.60193823748171,6.45603526543526,6.46494014166345,6236583.03348587,0.0,1.0
1997-01-20,97.0,97.25,96.0,96.5,506300,6.64440764718537,6.66153240916265,6.57590859927624,6.6101581232308,7391343.60920855,0.0,1.0
1997-01-21,95.88,96.88,95.88,96.75,386600,6.56768871352714,6.63618776143627,6.56768871352714,6.62728288520808,5643874.06541582,0.0,1.0
1997-01-22,96.13,96.13,95.5,96.13,429300,6.58481347550442,6.58481347550442,6.54165907532167,6.58481347550442,6267240.39390329,0.0,1.0
1997-01-23,95.13,96.88,95.13,96.25,364700,6.54850898011259,6.66897456105653,6.54850898011259,6.62560695191671,5297986.32106381,0.47,1.0
1997-01-24,94.25,95.38,93.63,95.0,222200,6.48793200226649,6.56571834881886,6.44525276787492,6.53956010838532,3227892.95459385,0.0,1.0
1997-01-27,93.88,95.25,93.25,93.75,379900,6.4624621365812,6.5567694770916,6.41909452744138,6.45351326485394,5518796.28015394,0.0,1.0
1997-01-28,93.75,96.0,93.5,94.75,411300,6.45351326485394,6.60839758321043,6.43630389614766,6.52235073967905,5974943.16932696,0.0,1.0
1997-01-29,93.88,94.5,93.38,93.88,213300,6.4624621365812,6.50514137097277,6.42804339916865,6.4624621365812,3098602.91275819,0.0,1.0
1997-01-30,95.0,95.0,93.75,94.75,308000,6.53956010838532,6.53956010838532,6.45351326485394,6.52235073967905,4474307.06577366,0.0,1.0
1997-01-31,96.75,96.75,93.63,95.0,563100,6.66002568932926,6.66002568932926,6.44525276787492,6.53956010838532,8180137.3660297,0.0,1.0
1997-02-03,96.25,97.25,95.88,97.25,305300,6.62560695191671,6.69444442674182,6.60013708623142,6.69444442674182,4435084.24409317,0.0,1.0
1997-02-04,98.88,99.13,96.38,97.75,828300,6.80664951070674,6.82385887941302,6.63455582364397,6.72886316415437,12032690.0733127,0.0,1.0
1997-02-05,98.5,100.1,98.0,98.88,763200,6.7804912702732,6.89063122999338,6.74607253286065,6.80664951070674,11086984.2616833,0.0,1.0
1997-02-06,99.63,99.75,98.13,98.5,361000,6.85827761682558,6.86653811380459,6.75502140458791,6.7804912702732,5244236.52839055,0.0,1.0
1997-02-07,103.3,103.3,100.3,101.0,580900,7.11091114943372,7.11091114943372,6.9043987249584,6.95258495733597,8438717.44970104,0.0,1.0
1997-02-10,102.6,103.0,101.8,102.0,565300,7.06272491705615,7.09025990698619,7.00765493719606,7.02142243216108,8212096.70221379,0.0,1.0
1997-02-11,103.0,103.1,102.4,102.9,558500,7.09025990698619,7.0971436544687,7.04895742209113,7.08337615950368,8113313.29946295,0.0,1.0
1997-02-12,106.3,106.6,103.0,104.0,679300,7.31742357390905,7.33807481635658,7.09025990698619,7.1590973818113,9868171.39538976,0.0,1.0
1997-02-13,107.8,109.3,106.0,106.5,692400,7.42067978614671,7.52393599838438,7.29677233146152,7.33119106887407,10058474.7153951,0.0,1.0
1997-02-14,104.5,107.4,102.5,106.0,841600,7.19351611922385,7.39314479621667,7.05584116957364,7.29677233146152,12225898.7875166,0.0,1.0
1997-02-18,107.3,107.3,104.6,104.8,449700,7.38626104873416,7.38626104873416,7.20039986670637,7.21416736167139,6532778.8554494,0.0,1.0
1997-02-19,104.9,106.3,104.9,106.3,388200,7.2210511091539,7.31742357390905,7.2210511091539,7.31742357390905,5639370.13939394,0.0,1.0
1997-02-20,103.9,105.6,103.4,104.9,459300,7.15221363432879,7.26923734153147,7.11779489691624,7.2210511091539,6672237.77698,0.0,1.0
1997-02-21,103.3,104.3,103.3,103.9,282600,7.11091114943372,7.17974862425883,7.11091114943372,7.15221363432879,4105322.00255726,0.0,1.0
1997-02-24,102.9,103.3,102.0,103.0,550100,7.08337615950368,7.11091114943372,7.02142243216108,7.09025990698619,7991286.74312367,0.0,1.0
1997-02-25,103.0,104.8,102.6,103.0,424800,7.09025990698619,7.21416736167139,7.06272491705615,7.09025990698619,6171057.27772938,0.0,1.0
1997-02-26,102.8,103.0,101.0,103.0,712700,7.07649241202117,7.09025990698619,6.95258495733597,7.09025990698619,10353372.2265483,0.0,1.0
1997-02-27,104.5,105.3,103.4,104.4,485800,7.19351611922385,7.24858609908394,7.11779489691624,7.18663237174134,7057202.50828846,0.0,1.0
1997-02-28,103.5,104.5,103.4,104.3,468800,7.12467864439875,7.19351611922385,7.11779489691624,7.17974862425883,6810244.00141133,0.0,1.0
1997-03-03,105.3,105.4,102.0,103.1,393500,7.24858609908394,7.25546984656645,7.02142243216108,7.0971436544687,5716363.08565563,0.0,1.0
1997-03-04,104.3,106.3,104.0,105.8,524400,7.17974862425883,7.31742357390905,7.1590973818113,7.2830048364965,7617943.58860944,0.0,1.0
1997-03-05,106.6,106.9,104.0,104.3,586900,7.33807481635658,7.35872605880412,7.1590973818113,7.17974862425883,8525879.27565766,0.0,1.0
1997-03-06,109.1,109.5,107.4,107.5,711800,7.51016850341935,7.5377034933494,7.39314479621667,7.40002854369918,10340297.9526548,0.0,1.0
1997-03-07,113.8,114.0,109.1,109.8,936300,7.83370463509736,7.84747213006239,7.51016850341935,7.55835473579693,13601602.9405321,0.0,1.0
1997-03-10,112.3,113.6,110.8,111.4,759300,7.7304484228597,7.81993714013234,7.62719221062204,7.66849469551711,11030329.0748115,0.0,1.0
1997-03-11,112.1,112.8,111.3,112.5,360800,7.71668092789468,7.76486716027226,7.66161094803459,7.74421591782472,5241331.134192,0.0,1.0
1997-03-12,110.0,110.6,108.9,110.5,485100,7.57212223076195,7.61342471565702,7.49640100845433,7.60654096817451,7047033.62859351,0.0,1.0
1997-03-13,108.3,109.8,107.5,109.3,358500,7.45509852355927,7.55835473579693,7.40002854369918,7.52393599838438,5207919.10090862,0.0,1.0
1997-03-14,109.0,109.9,108.1,108.1,466600,7.50328475593684,7.56523848327944,7.44133102859425,7.44133102859425,6778284.66522724,0.0,1.0
1997-03-17,108.6,109.3,107.3,108.5,377900,7.4757497660068,7.52393599838438,7.38626104873416,7.46886601852429,5489742.33816839,0.0,1.0
1997-03-18,108.1,108.9,107.5,108.3,394800,7.44133102859425,7.49640100845433,7.40002854369918,7.45509852355927,5735248.14794623,0.0,1.0
1997-03-19,107.8,109.1,107.4,108.0,421000,7.42067978614671,7.51016850341935,7.39314479621667,7.43444728111174,6115854.78795685,0.0,1.0
1997-03-20,106.5,108.4,106.0,108.3,372500,7.33119106887407,7.46198227104178,7.29677233146152,7.45509852355927,5411296.69480743,0.0,1.0
1997-03-21,106.0,107.5,105.9,107.3,626500,7.29677233146152,7.40002854369918,7.28988858397901,7.38626104873416,9101147.32697142,0.0,1.0
1997-03-24,108.6,108.8,106.0,106.5,467900,7.4757497660068,7.48951726097182,7.29677233146152,7.33119106887407,6797169.72751784,0.0,1.0
1997-03-25,107.9,109.1,107.6,108.8,243900,7.42756353362922,7.51016850341935,7.40691229118169,7.48951726097182,3543128.225137,0.0,1.0
1997-03-26,107.5,108.3,106.6,107.9,364100,7.40002854369918,7.45509852355927,7.33807481635658,7.42756353362922,5289270.13846815,0.0,1.0
1997-03-27,103.4,107.5,103.3,107.4,392100,7.11779489691624,7.40002854369918,7.11091114943372,7.39314479621667,5696025.32626575,0.0,1.0
1997-03-31,99.63,103.1,99.25,101.8,665500,6.85827761682558,7.0971436544687,6.83211937639203,7.00765493719606,9667699.1956895,0.0,1.0
1997-04-01,102.6,102.6,98.63,100.3,728400,7.06272491705615,7.06272491705615,6.78944014200047,6.9043987249584,10581445.6711348,0.0,1.0
1997-04-02,103.6,105.8,101.5,103.0,634300,7.13156239188126,7.2830048364965,6.98700369474853,7.09025990698619,9214457.70071503,0.0,1.0
1997-04-03,102.0,103.6,99.25,103.5,707400,7.02142243216108,7.13156239188126,6.83211937639203,7.12467864439875,10276379.2802866,0.0,1.0
1997-04-04,103.1,103.3,99.38,101.5,748000,7.0971436544687,7.11091114943372,6.8410682481193,6.98700369474853,10866174.3025932,0.0,1.0
1997-04-07,103.3,104.4,103.3,103.5,388600,7.11091114943372,7.18663237174134,7.11091114943372,7.12467864439875,5645180.92779105,0.0,1.0
1997-04-08,101.6,103.0,101.5,102.5,262700,6.99388744223104,7.09025990698619,6.98700369474853,7.05584116957364,3816235.2798011,0.0,1.0
1997-04-09,101.9,102.1,100.0,100.3,446000,7.01453868467857,7.02830617964359,6.88374748251087,6.9043987249584,6479029.06277614,0.0,1.0
1997-04-10,101.6,102.5,101.3,101.6,271800,6.99388744223104,7.05584116957364,6.97323619978351,6.99388744223104,3948430.71583533,0.0,1.0
1997-04-11,99.5,101.3,99.25,101.1,239300,6.84932874509831,6.97323619978351,6.83211937639203,6.95946870481848,3476304.15857025,0.0,1.0
1997-04-14,100.9,101.4,98.5,99.5,297900,6.94570120985346,6.98011994726602,6.7804912702732,6.84932874509831,4327584.65874667,0.0,1.0
1997-04-15,104.8,104.8,102.9,103.3,607800,7.21416736167139,7.21416736167139,7.08337615950368,7.11091114943372,8829492.96940659,0.0,1.0
1997-04-16,107.1,107.8,104.0,105.3,536300,7.37249355376914,7.42067978614671,7.1590973818113,7.24858609908394,7790814.54342342,0.0,1.0
1997-04-17,105.1,107.1,104.9,106.8,407200,7.23481860411892,7.37249355376914,7.2210511091539,7.3518423113216,5915382.5882566,0.0,1.0
1997-04-18,107.6,107.9,105.0,105.3,534500,7.40691229118169,7.42756353362922,7.22793485663641,7.24858609908394,7764665.99563643,0.0,1.0
1997-04-21,107.9,108.5,107.4,107.4,316700,7.42756353362922,7.46886601852429,7.39314479621667,7.39314479621667,4600691.71341077,0.0,1.0
1997-04-22,109.3,109.9,107.5,107.9,563200,7.52393599838438,7.56523848327944,7.40002854369918,7.42756353362922,8181590.06312897,0.0,1.0
1997-04-23,108.0,108.9,107.0,108.6,532300,7.47230789226554,7.53457712470109,7.40311985622605,7.51382071388924,7693526.66255967,0.55,1.0
1997-04-24,106.5,109.3,106.4,108.6,391100,7.3685258382063,7.56225233911689,7.36160703460235,7.51382071388924,5652711.39907399,0.0,1.0
1997-04-25,106.9,108.0,106.1,106.3,250400,7.3962010526221,7.47230789226554,7.3408506237905,7.3546882309984,3619122.81853267,0.0,1.0
1997-04-28,108.3,108.6,106.8,107.5,208900,7.49306430307739,7.51382071388924,7.38928224901815,7.4377138742458,3019308.13415126,0.0,1.0
1997-04-29,111.9,111.9,109.5,111.0,413700,7.74214123281958,7.74214123281958,7.57608994632479,7.67987200038403,5979357.46815881,0.0,1.0
1997-04-30,111.0,112.9,110.5,111.5,354000,7.67987200038403,7.81132926885908,7.64527798236428,7.71446601840378,5116491.5246029,0.0,1.0
1997-05-01,109.8,111.6,109.5,110.8,333400,7.59684635713664,7.72138482200773,7.57608994632479,7.66603439317613,4818752.1872955,0.0,1.0
1997-05-02,109.8,110.4,108.9,109.9,277400,7.59684635713664,7.63835917876034,7.53457712470109,7.60376516074059,4009363.69752781,0.0,1.0
1997-05-05,110.8,111.3,109.0,109.8,410100,7.66603439317613,7.70062841119588,7.54149592830504,7.59684635713664,5927325.35095946,0.0,1.0
1997-05-06,111.4,113.3,110.6,111.3,599800,7.70754721479983,7.83900448327487,7.65219678596823,7.70062841119588,8669128.86004751,0.0,1.0
1997-05-07,110.0,112.6,109.5,111.6,413200,7.61068396434454,7.79057285804723,7.57608994632479,7.72138482200773,5972130.78521445,0.0,1.0
1997-05-08,111.4,112.4,109.1,110.0,450000,7.70754721479983,7.77673525083933,7.54841473190899,7.61068396434454,6504014.64991894,0.0,1.0
1997-05-09,111.9,112.9,111.0,112.3,433400,7.74214123281958,7.81132926885908,7.67987200038403,7.76981644723538,6264088.77616637,0.0,1.0
1997-05-12,113.8,114.4,111.9,112.0,323900,7.87359850129462,7.91511132291832,7.74214123281958,7.74906003642353,4681445.21135276,0.0,1.0
1997-05-13,113.8,114.4,112.1,114.0,440900,7.87359850129462,7.91511132291832,7.75597884002748,7.88743610850252,6372489.02033169,0.0,1.0
1997-05-14,115.0,115.9,113.8,114.8,615500,7.95662414454202,8.01889337697756,7.87359850129462,7.94278653733412,8896046.70450023,0.0,1.0
1997-05-15,115.75,116.88,115.0,115.12,746600,8.00851517157164,8.08669765229627,7.95662414454202,7.96492670886676,10790882.9725099,0.0,1.0
1997-05-16,56.0,58.5,55.38,58.0,686950,7.74906003642353,8.09500021662101,7.66326687173455,8.02581218058151,4964369.84862424,0.0,2.0
1997-05-19,57.13,57.13,56.13,56.25,505200,7.90542499787279,7.90542499787279,7.7670489257938,7.78365405444328,3650920.22348783,0.0,1.0
1997-05-20,56.75,57.13,56.25,57.13,694600,7.85284209048277,7.90542499787279,7.78365405444328,7.90542499787279,5019653.97314855,0.0,1.0
1997-05-21,58.13,58.75,57.5,58.5,1142400,8.04380106995178,8.12959423464076,7.95662414454202,8.09500021662101,8255762.59563044,0.0,1.0
1997-05-22,58.5,59.0,58.25,58.5,1058900,8.09500021662101,8.1641882526605,8.06040619860126,8.09500021662101,7652334.56977684,0.0,1.0
1997-05-23,59.75,60.25,59.0,59.25,599100,8.26797030671975,8.33715834275924,8.1641882526605,8.19878227068025,4329505.7519627,0.0,1.0
1997-05-27,61.75,62.0,58.88,59.63,1655100,8.54472245087773,8.57931646889748,8.14758312401102,8.25136517807027,11960882.9412009,0.0,1.0
1997-05-28,60.88,61.75,60.75,61.75,928300,8.42433526816901,8.54472245087773,8.40634637879874,8.54472245087773,6708529.77724416,0.0,1.0
1997-05-29,61.13,62.5,60.88,61.38,1940100,8.45892928618876,8.64850450493697,8.42433526816901,8.4935233042085,14020487.5803419,0.0,1.0
1997-05-30,62.0,62.38,60.25,61.13,750300,8.57931646889748,8.63189937628749,8.33715834275924,8.45892928618876,5422180.21314909,0.0,1.0
1997-06-02,60.88,62.13,60.63,62.0,615000,8.42433526816901,8.59730535826775,8.38974125014926,8.57931646889748,4444410.01077794,0.0,1.0
1997-06-03,61.0,61.5,60.13,60.25,343800,8.44094039681849,8.51012843285798,8.32055321410976,8.33715834275924,2484533.59626903,0.0,1.0
1997-06-04,60.75,61.38,60.13,60.75,397900,8.40634637879874,8.4935233042085,8.32055321410976,8.40634637879874,2875497.14355861,0.0,1.0
1997-06-05,62.13,62.25,61.63,61.75,375100,8.59730535826775,8.61391048691723,8.52811732222825,8.54472245087773,2710728.77242732,0.0,1.0
1997-06-06,63.25,63.25,61.63,61.88,550700,8.75228655899622,8.75228655899622,8.52811732222825,8.562711340248,3979734.29745595,0.0,1.0
1997-06-09,64.25,64.75,63.25,63.25,1024400,8.89066263107521,8.9598506671147,8.75228655899622,8.75228655899622,7403014.00819662,0.0,1.0
1997-06-10,64.88,64.88,64.0,64.5,796300,8.97783955648497,8.97783955648497,8.85606861305546,8.92525664909496,5754607.62858939,0.0,1.0
1997-06-11,65.13,65.63,64.75,64.88,868000,9.01243357450472,9.08162161054422,8.9598506671147,8.97783955648497,6272760.7956996,0.0,1.0
1997-06-12,65.63,66.0,65.0,65.63,672100,9.08162161054422,9.13282075721344,8.99444468513445,9.08162161054422,4857053.60690057,0.0,1.0
1997-06-13,66.5,67.0,65.75,65.88,825300,9.20200879325294,9.27119682929244,9.0982267391937,9.11621562856396,5964181.43397566,0.0,1.0
1997-06-16,66.25,66.5,65.63,66.25,697900,9.16741477523319,9.20200879325294,9.08162161054422,9.16741477523319,5043502.02686492,0.0,1.0
1997-06-17,65.25,66.13,64.88,65.0,859700,9.0290387031542,9.15080964658371,8.97783955648497,8.99444468513445,6212779.32726146,0.0,1.0
1997-06-18,64.75,65.0,64.25,65.0,528000,8.9598506671147,8.99444468513445,8.89066263107521,8.99444468513445,3815688.59461911,0.0,1.0
1997-06-19,65.88,66.38,65.13,65.38,560600,9.11621562856396,9.18540366460346,9.01243357450472,9.04702759252447,4051278.45860506,0.0,1.0
1997-06-20,65.0,66.0,64.88,66.0,823800,8.99444468513445,9.13282075721344,8.97783955648497,9.13282075721344,5953341.40955914,0.0,1.0
1997-06-23,64.13,65.38,64.13,65.13,422600,8.87405750242573,9.04702759252447,8.87405750242573,9.01243357450472,3053996.21228416,0.0,1.0
1997-06-24,65.63,66.0,64.25,64.38,566600,9.08162161054422,9.13282075721344,8.89066263107521,8.90865152044548,4094638.55627119,0.0,1.0
1997-06-25,64.88,65.38,63.63,65.25,611100,8.97783955648497,9.04702759252447,8.80486946638623,9.0290387031542,4416225.94729496,0.0,1.0
1997-06-26,65.25,66.0,64.75,64.75,645500,9.0290387031542,9.13282075721344,8.9598506671147,8.9598506671147,4664823.84058075,0.0,1.0
1997-06-27,66.0,66.25,65.5,65.75,636300,9.13282075721344,9.16741477523319,9.06363272117395,9.0982267391937,4598338.35749269,0.0,1.0
1997-06-30,65.25,66.5,65.0,66.0,813300,9.0290387031542,9.20200879325294,8.99444468513445,9.13282075721344,5877461.23864341,0.0,1.0
1997-07-01,65.13,65.38,63.88,64.88,753500,9.01243357450472,9.04702759252447,8.83946348440598,8.97783955648497,5445305.59857102,0.0,1.0
1997-07-02,66.0,66.38,64.88,65.75,645800,9.13282075721344,9.18540366460346,8.97783955648497,9.0982267391937,4666991.84546406,0.0,1.0
1997-07-03,67.0,67.13,66.5,66.75,555600,9.27119682929244,9.2891857186627,9.20200879325294,9.23660281127269,4015145.04388329,0.0,1.0
1997-07-07,65.75,67.75,65.63,66.88,673300,9.0982267391937,9.37497888335168,9.08162161054422,9.25459170064296,4865725.6264338,0.0,1.0
1997-07-08,67.25,67.88,65.75,65.75,660900,9.30579084731218,9.39296777272195,9.0982267391937,9.0982267391937,4776114.75792381,0.0,1.0
1997-07-09,67.0,69.13,66.88,68.5,723600,9.27119682929244,9.56593786282069,9.25459170064296,9.47876093741092,5229227.77853482,0.0,1.0
1997-07-10,66.63,66.88,66.38,66.75,728900,9.21999768262321,9.25459170064296,9.18540366460346,9.23660281127269,5267529.1981399,0.0,1.0
1997-07-11,67.63,67.75,66.75,66.75,506800,9.3583737547022,9.37497888335168,9.23660281127269,9.23660281127269,3662482.9161988,0.0,1.0
1997-07-14,69.25,69.5,67.25,67.38,740100,9.58254299147017,9.61713700948991,9.30579084731218,9.32377973668245,5348468.04711667,0.0,1.0
1997-07-15,71.0,71.0,69.75,70.5,1648500,9.8247011176084,9.8247011176084,9.65173102750966,9.75551308156891,11913186.8337682,0.0,1.0
1997-07-16,72.88,74.38,72.88,73.5,1380200,10.0848481331169,10.2924122412354,10.0848481331169,10.1706412978059,9974267.79979791,0.0,1.0
1997-07-17,72.25,72.5,71.88,72.25,957900,9.99767120770714,10.0322652257269,9.94647206103791,9.99767120770714,6922439.59239706,0.0,1.0
1997-07-18,71.5,72.38,70.0,71.13,883900,9.8938891536479,10.0156600970774,9.68632504552941,9.84269000697867,6387665.05451483,0.0,1.0
1997-07-21,70.63,71.25,70.25,71.25,569100,9.77350197093917,9.85929513562815,9.72091906354916,9.85929513562815,4112705.26363208,0.0,1.0
1997-07-22,72.0,73.38,70.75,72.38,965900,9.96307718968739,10.1540361691564,9.79010709958865,10.0156600970774,6980253.05595189,0.0,1.0
1997-07-23,75.63,77.0,75.38,76.25,1037500,10.5034357511559,10.6937002887611,10.4687159450235,10.5895408703641,7470519.82408374,0.275,1.0
1997-07-24,77.0,77.94,74.5,76.5,1282400,10.6937002887611,10.8242467598187,10.3465022274377,10.6242606764964,9233922.52761929,0.0,1.0
1997-07-25,77.88,78.25,76.88,77.88,814500,10.8159140063469,10.8672993194228,10.6770347818176,10.8159140063469,5864808.09322048,0.0,1.0
1997-07-28,76.25,77.13,76.25,77.0,797300,10.5895408703641,10.7117545879499,10.5895408703641,10.6937002887611,5740959.47541394,0.0,1.0
1997-07-29,74.88,75.5,74.75,75.5,1074200,10.3992763327588,10.485381451967,10.38122203357,10.485381451967,7734778.21207789,0.0,1.0
1997-07-30,74.88,75.5,74.75,75.5,804800,10.3992763327588,10.485381451967,10.38122203357,10.485381451967,5794963.23317844,0.0,1.0
1997-07-31,75.75,76.25,75.5,76.0,760400,10.5201012580994,10.5895408703641,10.485381451967,10.5548210642317,5475260.98721281,0.0,1.0
1997-08-01,74.56,76.38,73.63,75.94,891400,10.3548349809094,10.6075951695529,10.2256773020971,10.54648831076,6418526.62283209,0.0,1.0
1997-08-04,74.5,74.5,73.38,73.63,1024200,10.3465022274377,10.3465022274377,10.1909574959648,10.2256773020971,7374753.16031477,0.0,1.0
1997-08-05,73.38,74.63,73.13,74.5,701000,10.1909574959648,10.3645565266265,10.1562376898324,10.3465022274377,5047551.22571828,0.0,1.0
1997-08-06,73.88,74.63,72.5,73.38,940500,10.2603971082295,10.3645565266265,10.0687437783789,10.1909574959648,6772071.22366338,0.0,1.0
1997-08-07,71.88,74.75,71.63,73.88,1000800,9.98263865917074,10.38122203357,9.9479188530384,10.2603971082295,7206261.43608967,0.0,1.0
1997-08-08,70.0,71.63,69.88,70.38,1177600,9.72154571705553,9.9479188530384,9.70488021011201,9.77431982237669,8479310.0191239,0.0,1.0
1997-08-11,69.88,71.0,68.88,70.25,1105400,9.70488021011201,9.8604249415849,9.56600098558264,9.75626552318787,7959433.84437802,0.0,1.0
1997-08-12,67.88,69.63,67.75,68.5,1226300,9.42712176105328,9.67016040397967,9.40906746186446,9.51322688026148,8829974.41954113,0.0,1.0
1997-08-13,69.63,70.25,67.5,69.25,1357100,9.67016040397967,9.75626552318787,9.37434765573212,9.61738629865851,9771799.95495333,0.0,1.0
1997-08-14,70.25,71.25,69.75,70.0,1353700,9.75626552318787,9.89514474771724,9.68682591092319,9.72154571705553,9747318.25143345,0.0,1.0
1997-08-15,65.25,69.63,64.63,68.88,1556700,9.06186940054105,9.67016040397967,8.97576428133284,9.56600098558264,11209019.9615915,0.0,1.0
1997-08-18,66.13,67.25,65.25,66.5,1883000,9.18408311812689,9.33962784959978,9.06186940054105,9.23546843120275,13558543.4493973,0.0,1.0
1997-08-19,68.0,68.5,66.38,66.63,1743300,9.4437872679968,9.51322688026148,9.21880292425923,9.25352273039157,12552633.4547713,0.0,1.0
1997-08-20,67.75,68.0,66.88,68.0,1002300,9.40906746186446,9.4437872679968,9.28824253652391,9.4437872679968,7217062.18764256,0.0,1.0
1997-08-21,66.0,68.0,65.63,67.63,903700,9.16602881893807,9.4437872679968,9.11464350586221,9.39240195492094,6507092.78556579,0.0,1.0
1997-08-22,65.38,65.5,63.75,64.25,916400,9.07992369972987,9.09658920667339,8.853550563747,8.92299017601168,6598539.1487136,0.0,1.0
1997-08-25,65.63,66.38,64.75,65.5,1114800,9.11464350586221,9.21880292425923,8.99242978827637,9.09658920667339,8027118.55410948,0.0,1.0
1997-08-26,64.63,66.25,64.38,65.5,1141700,8.97576428133284,9.20074862507041,8.9410444752005,9.09658920667339,8220812.03195802,0.0,1.0
1997-08-27,64.13,65.13,63.63,64.63,985700,8.90632466906816,9.04520389359753,8.83688505680348,8.97576428133284,7097533.87045722,0.0,1.0
1997-08-28,63.5,63.88,62.63,63.25,1508400,8.81883075761466,8.87160486293582,8.69800583227411,8.78411095148232,10861235.7615884,0.0,1.0
1997-08-29,62.63,63.13,62.13,62.88,1037600,8.69800583227411,8.7674454445388,8.62856622000943,8.73272563840646,7471239.8741873,0.0,1.0
1997-09-02,66.25,66.75,62.38,63.38,1212500,9.20074862507041,9.2701882373351,8.66328602614177,8.80216525067114,8730607.50525453,0.0,1.0
1997-09-03,66.25,68.25,65.5,66.13,982800,9.20074862507041,9.47850707412914,9.09658920667339,9.18408311812689,7076652.41745497,0.0,1.0
1997-09-04,65.75,66.25,64.75,66.0,1034100,9.13130901280573,9.20074862507041,8.99242978827637,9.16602881893807,7446038.12056388,0.0,1.0
1997-09-05,66.0,66.13,64.0,65.5,1281200,9.16602881893807,9.18408311812689,8.88827036987934,9.09658920667339,9225281.92637699,0.0,1.0
1997-09-08,65.13,65.75,64.88,65.5,873200,9.04520389359753,9.13130901280573,9.01048408746518,9.09658920667339,6287477.50399031,0.0,1.0
1997-09-09,64.75,65.75,64.63,65.38,954700,8.99242978827637,9.13130901280573,8.97576428133284,9.07992369972987,6874318.33836412,0.0,1.0
1997-09-10,63.38,64.5,62.88,63.75,1074700,8.80216525067114,8.95770998214403,8.73272563840646,8.853550563747,7738378.46259549,0.0,1.0
1997-09-11,61.88,63.25,61.13,63.25,1832500,8.59384641387709,8.78411095148232,8.48968699548007,8.78411095148232,13194918.1471166,0.0,1.0
1997-09-12,63.13,63.13,61.75,62.75,1848600,8.7674454445388,8.7674454445388,8.57579211468827,8.71467133921764,13310846.2137843,0.0,1.0
1997-09-15,65.88,66.13,63.0,63.38,2878200,9.14936331199455,9.18408311812689,8.74939114534998,8.80216525067114,20724482.0796895,0.0,1.0
1997-09-16,69.0,69.38,66.0,66.38,1320200,9.58266649252617,9.63544059784732,9.16602881893807,9.21880292425923,9506101.46675218,0.0,1.0
1997-09-17,68.38,69.38,68.13,69.13,999500,9.49656137331796,9.63544059784732,9.46184156718562,9.60072079171498,7196900.78474383,0.0,1.0
1997-09-18,69.0,70.0,68.38,69.38,952800,9.58266649252617,9.72154571705553,9.49656137331796,9.63544059784732,6860637.38639712,0.0,1.0
1997-09-19,70.0,70.0,68.5,69.13,830000,9.72154571705553,9.72154571705553,9.51322688026148,9.60072079171498,5976415.85926702,0.0,1.0
1997-09-22,68.63,70.0,68.5,69.88,706400,9.5312811794503,9.72154571705553,9.51322688026148,9.70488021011201,5086433.9313087,0.0,1.0
1997-09-23,67.75,68.63,67.38,68.38,477400,9.40906746186446,9.5312811794503,9.3576821487886,9.49656137331796,3437519.19423382,0.0,1.0
1997-09-24,67.75,68.75,67.13,67.75,577200,9.40906746186446,9.54794668639383,9.32296234265625,9.40906746186446,4156129.19755292,0.0,1.0
1997-09-25,66.5,67.75,66.38,67.5,850500,9.23546843120275,9.40906746186446,9.21880292425923,9.37434765573212,6124026.13048988,0.0,1.0
1997-09-26,67.5,68.5,67.13,67.5,609400,9.37434765573212,9.51322688026148,9.32296234265625,9.37434765573212,4387985.33088834,0.0,1.0
1997-09-29,69.5,69.5,67.38,68.0,539700,9.65210610479085,9.65210610479085,9.3576821487886,9.4437872679968,3886110.40873061,0.0,1.0
1997-09-30,69.75,70.5,69.0,69.5,1287300,9.68682591092319,9.79098532932021,9.58266649252617,9.65210610479085,9269204.98269208,0.0,1.0
1997-10-01,69.38,69.75,68.25,69.25,843800,9.63544059784732,9.68682591092319,9.47850707412914,9.61738629865851,6075782.77355363,0.0,1.0
1997-10-02,69.88,70.88,69.5,69.63,546200,9.70488021011201,9.84375943464137,9.65210610479085,9.67016040397967,3932913.66545981,0.0,1.0
1997-10-03,71.0,72.25,70.25,70.75,769700,9.8604249415849,10.0340239722466,9.75626552318787,9.82570513545256,5542225.64684075,0.0,1.0
1997-10-06,73.38,73.75,71.75,72.13,737000,10.1909574959648,10.2423428090407,9.96458435998192,10.0173584653031,5306769.26298769,0.0,1.0
1997-10-07,73.38,73.5,72.38,73.38,405500,10.1909574959648,10.2076230029083,10.0520782714354,10.1909574959648,2919803.16979852,0.0,1.0
1997-10-08,73.75,74.0,72.5,73.63,765800,10.2423428090407,10.277062615173,10.0687437783789,10.2256773020971,5514143.6928032,0.0,1.0
1997-10-09,72.5,73.5,72.25,73.0,658000,10.0687437783789,10.2076230029083,10.0340239722466,10.1381833906436,4737929.68120206,0.0,1.0
1997-10-10,72.88,73.13,71.63,72.0,402200,10.1215178837001,10.1562376898324,9.9479188530384,9.99930416611426,2896041.51638216,0.0,1.0
1997-10-13,73.63,74.0,73.13,73.75,323100,10.2256773020971,10.277062615173,10.1562376898324,10.2423428090407,2326481.88449298,0.0,1.0
1997-10-14,73.63,74.38,72.75,73.88,706500,10.2256773020971,10.3298367204941,10.1034635845113,10.2603971082295,5087153.98141224,0.0,1.0
1997-10-15,71.88,73.13,71.63,72.88,690500,9.98263865917074,10.1562376898324,9.9479188530384,10.1215178837001,4971945.96484804,0.0,1.0
1997-10-16,72.88,73.88,71.63,72.0,1309100,10.1215178837001,10.2603971082295,9.9479188530384,9.99930416611426,9426175.90526078,0.0,1.0
1997-10-17,73.13,73.75,72.0,72.88,1141000,10.1562376898324,10.2423428090407,9.99930416611426,10.1215178837001,8215771.68123336,0.0,1.0
1997-10-20,72.75,73.25,72.0,73.13,485700,10.1034635845113,10.172903196776,9.99930416611426,10.1562376898324,3497283.35282649,0.0,1.0
1997-10-21,74.5,74.63,73.0,73.13,479900,10.3465022274377,10.3645565266265,10.1381833906436,10.1562376898324,3455520.44682197,0.0,1.0
1997-10-22,74.25,74.88,73.75,74.75,456200,10.3117824213053,10.3992763327588,10.2423428090407,10.38122203357,3284868.57228629,0.0,1.0
1997-10-23,72.25,73.0,71.25,71.5,735000,10.0722157589922,10.1767716319229,9.93280792841789,9.96765988606147,5272300.68047246,0.275,1.0
1997-10-24,71.63,73.25,71.13,72.5,603900,9.98578290403612,10.2116235895665,9.91607898874898,10.1070677166358,4331894.3958331,0.0,1.0
1997-10-27,67.5,71.13,67.0,70.0,1077500,9.41002856376432,9.91607898874898,9.34032464847718,9.75854814020004,7729121.06559059,0.0,1.0
1997-10-28,70.38,70.5,64.5,65.5,2409600,9.81152311581826,9.82825205548718,8.99180507204146,9.13121290261575,17284538.394104,0.0,1.0
1997-10-29,69.25,71.25,69.0,69.25,747900,9.65399226726932,9.93280792841789,9.61914030962575,9.65399226726932,5364834.93731342,0.0,1.0
1997-10-30,68.0,69.13,67.13,68.25,1282800,9.47973247905146,9.63726332760041,9.35844766645183,9.51458443669503,9201778.65702053,0.0,1.0
1997-10-31,64.75,68.25,64.25,67.13,2858200,9.02665702968503,9.51458443669503,8.95695311439789,9.35844766645183,20502435.1087434,0.0,1.0
1997-11-03,65.25,65.75,64.5,65.0,2436800,9.09636094497218,9.16606486025932,8.99180507204146,9.0615089873286,17479649.3852725,0.0,1.0
1997-11-04,63.75,65.25,63.75,64.88,1774400,8.88724919911075,9.09636094497218,8.88724919911075,9.04478004765969,12728122.8944631,0.0,1.0
1997-11-05,65.63,66.5,64.13,64.25,2659200,9.1493359205904,9.27062073319003,8.94022417472898,8.95695311439789,19074968.6660033,0.0,1.0
1997-11-06,64.5,65.44,64.5,65.13,1051900,8.99180507204146,9.12284843278129,8.99180507204146,9.07963200530326,7545487.19154965,0.0,1.0
1997-11-07,62.56,63.0,61.75,62.25,1573000,8.72135388072735,8.78269332618003,8.60843353796217,8.67813745324932,11283440.7760316,0.0,1.0
1997-11-10,62.44,63.31,62.38,62.81,978800,8.70462494105843,8.82590975365806,8.69626047122398,8.75620583837092,7021126.40278429,0.0,1.0
1997-11-11,63.06,64.06,62.31,63.75,1190500,8.79105779601449,8.93046562658878,8.68650192308377,8.88724919911075,8539692.46272446,0.0,1.0
1997-11-12,62.25,63.75,62.13,62.5,782300,8.67813745324932,8.88724919911075,8.6614085135804,8.71298941089289,5611592.95555593,0.0,1.0
1997-11-13,62.5,63.25,62.06,62.75,1401000,8.71298941089289,8.8175452838236,8.6516499654402,8.74784136853646,10049650.684819,0.0,1.0
1997-11-14,63.63,63.88,62.56,63.0,919900,8.87052025944183,8.9053722170854,8.72135388072735,8.78269332618003,6598625.02852602,0.0,1.0
1997-11-17,66.25,66.5,65.25,65.5,1032200,9.23576877554646,9.27062073319003,9.09636094497218,9.13121290261575,7404175.18691658,0.0,1.0
1997-11-18,63.94,65.06,63.0,65.0,1965400,8.91373668691986,9.06987345716306,8.78269332618003,9.0615089873286,14098203.7515654,0.0,1.0
1997-11-19,63.69,64.38,63.13,63.69,1224600,8.87888472927629,8.97507613237255,8.80081634415469,8.87888472927629,8784298.52150556,0.0,1.0
1997-11-20,66.0,66.81,64.25,64.5,1877900,9.20091681790289,9.31383716066806,8.95695311439789,8.99180507204146,13470548.908652,0.0,1.0
1997-11-21,66.75,67.31,66.63,67.0,1118500,9.30547269083361,9.38354107595521,9.28874375116469,9.34032464847718,8023222.19198429,0.0,1.0
1997-11-24,66.06,66.5,66.0,66.5,816200,9.20928128773735,9.27062073319003,9.20091681790289,9.27062073319003,5854764.37469609,0.0,1.0
1997-11-25,66.31,66.69,66.0,66.63,1118800,9.24413324538092,9.29710822099915,9.20091681790289,9.28874375116469,8025374.15144571,0.0,1.0
1997-11-26,65.63,66.56,65.63,66.38,586100,9.1493359205904,9.27898520302449,9.1493359205904,9.25389179352112,4204211.467789,0.0,1.0
1997-11-28,66.81,67.0,66.13,66.25,190300,9.31383716066806,9.34032464847718,9.21903983587755,9.23576877554646,1365059.61835906,0.0,1.0
1997-12-01,67.81,68.44,67.0,67.13,766300,9.45324499124235,9.54107192450415,9.34032464847718,9.35844766645183,5496821.78428034,0.0,1.0
1997-12-02,69.0,69.81,67.81,68.06,1106400,9.61914030962575,9.73206065239092,9.45324499124235,9.48809694888592,7936426.49370713,0.0,1.0
1997-12-03,70.75,71.13,68.63,69.0,832600,9.86310401313075,9.91607898874898,9.56755941231326,9.61914030962575,5972404.82525358,0.0,1.0
1997-12-04,70.63,72.0,70.31,70.69,601400,9.84637507346184,10.0373638013486,9.80176456767806,9.85473954329629,4313961.40032128,0.0,1.0
1997-12-05,72.06,72.75,70.0,71.0,647800,10.0457282711831,10.1419196742793,9.75854814020004,9.89795597077432,4646797.79702048,0.0,1.0
1997-12-08,71.56,71.94,70.75,71.81,536100,9.97602435589592,10.0289993315142,9.86310401313075,10.0108763135395,3845551.55755278,0.0,1.0
1997-12-09,70.31,71.31,69.69,71.31,371000,9.80176456767806,9.94117239825235,9.71533171272201,9.94117239825235,2661256.53395277,0.0,1.0
1997-12-10,70.38,70.94,69.75,70.13,676800,9.81152311581826,9.88959150093986,9.72369618255646,9.77667115817469,4854820.54495751,0.0,1.0
1997-12-11,69.44,71.31,69.44,70.13,1206100,9.68047975507844,9.94117239825235,9.68047975507844,9.77667115817469,8651594.35471815,0.0,1.0
1997-12-12,68.44,69.5,67.25,69.5,900500,9.54107192450415,9.68884422491289,9.37517660612075,9.68884422491289,6459464.98335436,0.0,1.0
1997-12-15,66.75,67.81,65.75,67.81,1407700,9.30547269083361,9.45324499124235,9.16606486025932,9.45324499124235,10097711.1127906,0.0,1.0
1997-12-16,67.19,67.5,66.0,66.25,2042400,9.36681213628629,9.41002856376432,9.20091681790289,9.23576877554646,14650540.0133292,0.0,1.0
1997-12-17,68.13,68.81,67.38,67.5,1536900,9.49785549702612,9.59265282181664,9.39329962409541,9.41002856376432,11024488.320841,0.0,1.0
1997-12-18,68.44,69.0,67.5,68.5,1662600,9.54107192450415,9.61914030962575,9.41002856376432,9.54943639433861,11926159.3351749,0.0,1.0
1997-12-19,68.13,69.5,66.44,67.5,1191000,9.49785549702612,9.68884422491289,9.26225626335558,9.41002856376432,8543279.06182682,0.0,1.0
1997-12-22,69.19,69.25,67.19,68.25,486600,9.64562779743486,9.65399226726932,9.36681213628629,9.51458443669503,3490478.24641892,0.0,1.0
1997-12-23,68.5,69.38,68.06,69.06,561100,9.54943639433861,9.67211528524398,9.48809694888592,9.62750477946021,4024881.51267089,0.0,1.0
1997-12-24,68.0,68.56,68.0,68.25,238300,9.47973247905146,9.55780086417306,9.47973247905146,9.51458443669503,1709373.13218584,0.0,1.0
1997-12-26,69.0,69.0,68.25,68.25,203700,9.61914030962575,9.61914030962575,9.51458443669503,9.51458443669503,1461180.47430237,0.0,1.0
1997-12-29,70.44,71.25,69.75,69.75,785200,9.81988758565272,9.93280792841789,9.72369618255646,9.72369618255646,5632395.23034964,0.0,1.0
1997-12-30,72.88,73.25,71.5,71.81,663000,10.160042692254,10.2116235895665,9.96765988606147,10.0108763135395,4755830.4097323,0.0,1.0
1997-12-31,73.5,74.25,73.44,74.25,688100,10.24647554721,10.3510314201408,10.2381110773756,10.3510314201408,4935877.68467091,0.0,1.0
1998-01-02,73.25,74.5,72.69,74.5,451500,10.2116235895665,10.3858833777843,10.1335552044449,10.3858833777843,3238698.98943308,0.0,1.0
1998-01-05,74.88,74.88,73.25,74.0,770000,10.4388583534026,10.4388583534026,10.2116235895665,10.3161794624972,5523362.6176378,0.0,1.0
1998-01-06,71.94,74.94,71.75,74.94,861600,10.0289993315142,10.447222823237,10.002511843705,10.447222823237,6180427.57319055,0.0,1.0
1998-01-07,71.63,71.63,69.88,70.25,1125100,9.98578290403612,9.98578290403612,9.74181920053112,9.79340009784361,8070565.30013548,0.0,1.0
1998-01-08,69.75,71.75,69.38,71.63,949700,9.72369618255646,10.002511843705,9.67211528524398,9.98578290403612,6812386.33502681,0.0,1.0
1998-01-09,68.0,69.06,67.5,69.0,1796200,9.47973247905146,9.62750477946021,9.41002856376432,9.61914030962575,12884498.6153261,0.0,1.0
1998-01-12,67.88,68.44,67.25,67.25,1351000,9.46300353938255,9.54107192450415,9.37517660612075,9.37517660612075,9690990.77458273,0.0,1.0
1998-01-13,68.0,68.25,67.5,68.06,1201400,9.47973247905146,9.51458443669503,9.41002856376432,9.48809694888592,8617880.32315595,0.0,1.0
1998-01-14,69.44,69.5,67.88,68.25,1676500,9.68047975507844,9.68884422491289,9.46300353938255,9.51458443669503,12025866.7902205,0.0,1.0
1998-01-15,69.19,69.44,67.75,69.44,1050300,9.64562779743486,9.68047975507844,9.44488052140789,9.68047975507844,7534010.07442209,0.0,1.0
1998-01-16,70.69,71.0,69.69,70.0,1088200,9.85473954329629,9.89795597077432,9.71533171272201,9.75854814020004,7805874.28638115,0.0,1.0
1998-01-20,71.06,71.25,70.31,70.56,812600,9.90632044060878,9.93280792841789,9.80176456767806,9.83661652532164,5828940.86115909,0.0,1.0
1998-01-21,70.0,71.25,69.75,71.0,921100,9.75854814020004,9.93280792841789,9.72369618255646,9.89795597077432,6607232.86637169,0.0,1.0
1998-01-22,69.44,69.88,68.88,69.13,721400,9.68047975507844,9.74181920053112,9.60241136995683,9.63726332760041,5174745.18488821,0.0,1.0
1998-01-23,69.06,70.19,68.75,69.75,1183400,9.66584193286814,9.8240000762817,9.62245341564848,9.76241637442155,8455094.19330527,0.275,1.0
1998-01-26,69.81,70.19,69.06,69.63,443900,9.77081415194794,9.8240000762817,9.66584193286814,9.74562081936878,3171553.41592717,0.0,1.0
1998-01-27,70.63,71.25,69.63,69.69,979000,9.88558377814185,9.97236081258116,9.74562081936878,9.75401859689517,6994707.80399346,0.0,1.0
1998-01-28,71.5,71.69,70.44,70.88,763500,10.0073515522744,10.0339445144413,9.85899081597497,9.92057451783512,5455014.71741473,0.0,1.0
1998-01-29,72.31,72.63,71.06,71.81,1691000,10.1207215488806,10.165509695688,9.94576785041427,10.0507400694941,12081768.0250796,0.0,1.0
1998-01-30,73.25,73.81,72.13,72.5,1218500,10.2522867301273,10.3306659870402,10.0955282163015,10.1473145110475,8705874.83060881,0.0,1.0
1998-02-02,74.5,74.5,73.63,74.0,940300,10.4272404285936,10.4272404285936,10.3054726544611,10.3572589492071,6718206.07568445,0.0,1.0
1998-02-03,75.75,75.75,73.25,74.81,2006300,10.60219412706,10.60219412706,10.2522867301273,10.4706289458133,14334506.9123106,0.0,1.0
1998-02-04,76.19,76.5,75.0,75.5,1305500,10.6637778289201,10.7071663461398,10.4972219079802,10.5672033873667,9327467.86324155,0.0,1.0
1998-02-05,77.63,77.63,76.5,76.69,986500,10.8653244895533,10.8653244895533,10.7071663461398,10.7337593083067,7048293.41025493,0.0,1.0
1998-02-06,77.63,78.25,77.44,77.5,1099300,10.8653244895533,10.9521015239926,10.8387315273865,10.8471293049128,7854220.928427,0.0,1.0
1998-02-09,78.31,78.75,77.13,77.88,780100,10.960499301519,11.0220830033792,10.7953430101668,10.9003152292466,5573617.52594005,0.0,1.0
1998-02-10,78.69,78.88,77.63,78.13,673100,11.0136852258528,11.0402781880197,10.8653244895533,10.9353059689399,4809129.54327681,0.0,1.0
1998-02-11,80.31,80.5,78.25,78.56,916000,11.2404252190652,11.267018181232,10.9521015239926,10.9954900412123,6544588.71139733,0.0,1.0
1998-02-12,81.13,81.69,79.25,79.75,897300,11.3551948452591,11.433574102172,11.0920644827657,11.1620459621522,6410981.93311882,0.0,1.0
1998-02-13,80.13,81.0,79.25,81.0,648500,11.215231886486,11.3369996606186,11.0920644827657,11.3369996606186,4633368.75473929,0.0,1.0
1998-02-17,77.88,80.31,77.63,80.0,1364900,10.9003152292466,11.2404252190652,10.8653244895533,11.1970367018455,9751865.86483216,0.0,1.0
1998-02-18,79.31,79.94,78.0,78.06,752100,11.1004622602921,11.1886389243191,10.9171107842994,10.9255085618258,5373564.59589732,0.0,1.0
1998-02-19,78.25,80.5,78.25,80.5,671300,10.9521015239926,11.267018181232,10.9521015239926,11.267018181232,4796268.99777408,0.0,1.0
1998-02-20,80.06,80.13,78.25,78.81,682400,11.2054344793719,11.215231886486,10.9521015239926,11.0304807809056,4875575.695041,0.0,1.0
1998-02-23,79.0,80.06,78.63,80.0,556800,11.0570737430724,11.2054344793719,11.0052874483264,11.1970367018455,3978195.40884941,0.0,1.0
1998-02-24,78.5,79.88,78.38,78.75,572800,10.9870922636859,11.1802411467927,10.9702967086331,11.0220830033792,4092511.36887381,0.0,1.0
1998-02-25,78.88,79.69,78.56,78.88,738600,11.0402781880197,11.1536481846259,10.9954900412123,11.0402781880197,5277110.50462672,0.0,1.0
1998-02-26,79.0,79.0,78.25,78.63,345300,11.0570737430724,11.0570737430724,10.9521015239926,11.0052874483264,2467081.31227676,0.0,1.0
1998-02-27,81.19,81.81,78.75,79.25,655900,11.3635926227855,11.4503696572248,11.0220830033792,11.0920644827657,4686239.88625056,0.0,1.0
1998-03-02,81.13,81.56,80.06,80.94,611000,11.3551948452591,11.4153789175315,11.2054344793719,11.3286018830922,4365440.72343207,0.0,1.0
1998-03-03,80.25,81.25,79.5,80.25,611000,11.2320274415388,11.3719904003118,11.127055222459,11.2320274415388,4365440.72343207,0.0,1.0
1998-03-04,79.31,80.13,78.75,79.75,1042700,11.1004622602921,11.215231886486,11.0220830033792,11.1620459621522,7449828.21984063,0.0,1.0
1998-03-05,79.19,79.44,78.63,79.0,914900,11.0836667052393,11.1186574449326,11.0052874483264,11.0570737430724,6536729.48914569,0.0,1.0
1998-03-06,83.94,84.25,80.25,80.25,1730400,11.7484907594114,11.7918792766311,11.2320274415388,11.2320274415388,12363271.0766397,0.0,1.0
1998-03-09,86.75,87.5,83.5,83.94,1364600,12.1417866735637,12.2467588926435,11.6869070575513,11.7484907594114,9749722.44058171,0.0,1.0
1998-03-10,86.81,87.88,85.38,87.88,991400,12.1501844510901,12.2999448169773,11.9500374200446,12.2999448169773,7083302.67301238,0.0,1.0
1998-03-11,87.81,88.0,86.0,86.25,650200,12.2901474098632,12.3167403720301,12.0368144544839,12.0718051941772,4645514.82549187,0.0,1.0
1998-03-12,85.44,87.38,85.25,87.13,850300,11.958435197571,12.2299633375908,11.9318422354041,12.1949725978975,6075178.80054713,0.0,1.0
1998-03-13,83.81,85.5,82.88,84.5,815800,11.7302955747709,11.9668329750974,11.6001300231119,11.8268700163243,5828685.0117445,0.0,1.0
1998-03-16,83.56,84.63,83.25,84.0,670100,11.6953048350776,11.8450652009648,11.651916317858,11.7568885369378,4787695.30077225,0.0,1.0
1998-03-17,84.75,84.94,83.5,83.81,759600,11.8618607560176,11.8884537181845,11.6869070575513,11.7302955747709,5427150.20215876,0.0,1.0
1998-03-18,85.94,86.31,84.63,84.75,590500,12.0284166769575,12.0802029717036,11.8450652009648,11.8618607560176,4218973.39965082,0.0,1.0
1998-03-19,85.19,86.5,84.19,85.69,575900,11.9234444578777,12.1067959338705,11.7834814991047,11.9934259372643,4114660.08612855,0.0,1.0
1998-03-20,85.63,85.69,84.5,85.44,751200,11.9850281597379,11.9934259372643,11.8268700163243,11.958435197571,5367134.32314595,0.0,1.0
1998-03-23,85.63,86.0,84.69,85.38,417400,11.9850281597379,12.0368144544839,11.8534629784912,11.9500374200446,2982217.60713674,0.0,1.0
1998-03-24,86.75,86.75,85.75,86.25,363500,12.1417866735637,12.1417866735637,12.0018237147907,12.0718051941772,2597115.71680452,0.0,1.0
1998-03-25,85.75,87.25,84.56,86.75,574300,12.0018237147907,12.2117681529503,11.8352677938507,12.1417866735637,4103228.49012608,0.0,1.0
1998-03-26,86.88,88.88,85.81,86.75,704500,12.1599818582042,12.4399077757504,12.010221492317,12.1417866735637,5033474.61482472,0.0,1.0
1998-03-27,86.63,88.75,85.13,88.75,820500,12.124991118511,12.4217125911099,11.9150466803514,12.4217125911099,5862265.32500165,0.0,1.0
1998-03-30,86.56,87.5,85.25,86.38,457900,12.1151937113968,12.2467588926435,11.9318422354041,12.0900003788177,3271579.88094854,0.0,1.0
1998-03-31,86.75,87.44,85.63,86.56,535300,12.1417866735637,12.2383611151171,11.9850281597379,12.1151937113968,3824583.33756661,0.0,1.0
1998-04-01,87.75,88.0,86.19,86.5,530000,12.2817496323368,12.3167403720301,12.0634074166508,12.1067959338705,3786716.17580851,0.0,1.0
1998-04-02,87.13,88.13,86.0,88.0,1067500,12.1949725978975,12.3349355566706,12.0368144544839,12.3167403720301,7627017.95787846,0.0,1.0
1998-04-03,87.75,88.06,86.5,87.75,547400,12.2817496323368,12.3251381495564,12.1067959338705,12.2817496323368,3911034.78233506,0.0,1.0
1998-04-06,87.06,88.63,87.06,88.0,608900,12.1851751907834,12.4049170360571,12.1851751907834,12.3167403720301,4350436.75367887,0.0,1.0
1998-04-07,85.63,87.25,84.75,87.19,679200,11.9850281597379,12.2117681529503,11.8618607560176,12.2033703754239,4852712.50303611,0.0,1.0
1998-04-08,84.63,85.75,84.56,85.25,584800,11.8450652009648,12.0018237147907,11.8352677938507,11.9318422354041,4178248.33889212,0.0,1.0
1998-04-09,85.75,86.13,84.75,84.94,470500,12.0018237147907,12.0550096391244,11.8618607560176,11.8884537181845,3361603.69946773,0.0,1.0
1998-04-13,85.44,85.94,83.63,85.5,609000,11.958435197571,12.0284166769575,11.7051022421917,11.9668329750974,4351151.22842903,0.0,1.0
1998-04-14,84.38,85.19,84.31,85.19,382000,11.8100744612716,11.9234444578777,11.8002770541574,11.9234444578777,2729293.54558273,0.0,1.0
1998-04-15,83.19,85.0,83.0,85.0,851000,11.6435185403316,11.8968514957109,11.6169255781647,11.8968514957109,6080180.1237982,0.0,1.0
1998-04-16,82.44,83.38,81.5,83.25,719000,11.5385463212518,11.6701115024985,11.4069811400051,11.651916317858,5137073.45359683,0.0,1.0
1998-04-17,85.75,86.25,82.69,83.5,838100,12.0018237147907,12.0718051941772,11.5735370609451,11.6869070575513,5988012.8810285,0.0,1.0
1998-04-20,87.75,87.94,86.0,87.63,931500,12.2817496323368,12.3083425945037,12.0368144544839,12.264954077284,6655332.297671,0.0,1.0
1998-04-21,85.88,86.75,85.63,86.75,479700,12.0200188994312,12.1417866735637,11.9850281597379,12.1417866735637,3427335.37648177,0.0,1.0
1998-04-22,89.5,89.88,85.38,86.25,1892700,12.5266848101897,12.5798707345234,11.9500374200446,12.0718051941772,13522863.5961373,0.0,1.0
1998-04-23,89.31,91.5,88.13,89.75,1195800,12.5385816616854,12.8460443628285,12.3729168272795,12.6003549897689,8517462.41174496,0.275,1.0
1998-04-24,87.75,89.63,86.75,89.5,1111600,12.3195671348437,12.5835077184734,12.1791732073811,12.5652565079033,7917721.37221585,0.0,1.0
1998-04-27,87.0,87.19,85.63,86.75,1511300,12.2142716892468,12.2409465354646,12.021932008623,12.1791732073811,10764710.6061801,0.0,1.0
1998-04-28,86.81,88.0,86.06,87.75,925600,12.1875968430289,12.3546656167094,12.0823013974319,12.3195671348437,6592877.74570256,0.0,1.0
1998-04-29,87.69,87.88,86.25,86.88,677600,12.311143499196,12.3378183454138,12.1089762436498,12.1974244179512,4826419.57701821,0.0,1.0
1998-04-30,89.69,90.38,87.88,88.0,872800,12.5919313541212,12.6888031640704,12.3378183454138,12.3546656167094,6216793.10333751,0.0,1.0
1998-05-01,90.19,91.0,89.5,89.5,427800,12.6621283178525,12.7758473990972,12.5652565079033,12.5652565079033,3047140.34098051,0.0,1.0
1998-05-04,89.13,90.88,88.81,90.88,835700,12.5133107547421,12.7590001278017,12.4683846979541,12.7590001278017,5952536.6595545,0.0,1.0
1998-05-05,89.13,90.0,88.38,89.13,574800,12.5133107547421,12.6354534716346,12.4080153091452,12.5133107547421,4094194.17483778,0.0,1.0
1998-05-06,88.0,89.0,87.63,89.0,624400,12.3546656167094,12.495059544172,12.3027198635482,12.495059544172,4447485.80857463,0.0,1.0
1998-05-07,88.31,89.13,87.75,88.0,986800,12.3981877342228,12.5133107547421,12.3195671348437,12.3546656167094,7028794.03571661,0.0,1.0
1998-05-08,88.06,90.44,88.0,88.31,652700,12.3630892523571,12.6972267997181,12.3546656167094,12.3981877342228,4649061.47863017,0.0,1.0
1998-05-11,87.75,88.5,87.13,88.06,716900,12.3195671348437,12.4248625804407,12.2325228998169,12.3630892523571,5106346.21423313,0.0,1.0
1998-05-12,88.38,88.81,87.38,87.38,612200,12.4080153091452,12.4683846979541,12.2676213816825,12.2676213816825,4360587.46317967,0.0,1.0
1998-05-13,88.0,88.5,87.69,88.25,463300,12.3546656167094,12.4248625804407,12.311143499196,12.389764098575,3300000.28044943,0.0,1.0
1998-05-14,89.69,90.13,87.06,87.38,698000,12.5919313541212,12.6537046822047,12.2226953248945,12.2676213816825,4971725.00702289,0.0,1.0
1998-05-15,88.94,89.69,88.5,89.5,537300,12.4866359085242,12.5919313541212,12.4248625804407,12.5652565079033,3827088.60497623,0.0,1.0
1998-05-18,90.63,90.88,88.06,88.75,327300,12.723901645936,12.7590001278017,12.3630892523571,12.4599610623063,2331297.41375157,0.0,1.0
1998-05-19,89.88,90.63,89.25,90.63,581300,12.6186062003391,12.723901645936,12.5301580260376,12.723901645936,4140492.47361376,0.0,1.0
1998-05-20,89.0,90.81,87.75,90.62,978400,12.495059544172,12.7491725528793,12.3195671348437,12.7224977066614,6968962.38806762,0.0,1.0
1998-05-21,89.44,90.5,89.0,89.25,495200,12.5568328722555,12.7056504353659,12.495059544172,12.5301580260376,3527218.08521167,0.0,1.0
1998-05-22,88.56,89.56,88.0,89.44,360900,12.4332862160884,12.573680143551,12.3546656167094,12.5568328722555,2570624.00434752,0.0,1.0
1998-05-26,86.31,89.06,86.31,88.75,595200,12.1173998792976,12.5034831798197,12.1173998792976,12.4599610623063,4239499.60484244,0.0,1.0
1998-05-27,87.13,87.13,84.88,85.88,819100,12.2325228998169,12.2325228998169,11.916636563026,12.0570304904886,5834297.92729579,0.0,1.0
1998-05-28,86.56,87.19,86.0,87.0,534000,12.1524983611632,12.2409465354646,12.0738777617841,12.2142716892468,3803583.31482841,0.0,1.0
1998-05-29,87.0,87.5,86.63,86.81,569900,12.2142716892468,12.2844686529781,12.1623259360856,12.1875968430289,4059292.38037585,0.0,1.0
1998-06-01,87.88,88.75,86.25,87.0,504000,12.3378183454138,12.4599610623063,12.1089762436498,12.2142716892468,3589898.85893919,0.0,1.0
1998-06-02,87.0,88.5,86.63,88.25,800200,12.2142716892468,12.4248625804407,12.1623259360856,12.389764098575,5699676.72008555,0.0,1.0
1998-06-03,87.0,88.38,86.69,87.0,604300,12.2142716892468,12.4080153091452,12.1707495717333,12.2142716892468,4304317.22312884,0.0,1.0
1998-06-04,87.88,88.0,85.88,86.81,326900,12.3378183454138,12.3546656167094,12.0570304904886,12.1875968430289,2328448.28767306,0.0,1.0
1998-06-05,89.5,89.5,87.56,88.75,431800,12.5652565079033,12.5652565079033,12.2928922886258,12.4599610623063,3075631.60176574,0.0,1.0
1998-06-08,89.88,90.5,89.0,89.5,421300,12.6186062003391,12.7056504353659,12.495059544172,12.5652565079033,3000842.0422045,0.0,1.0
1998-06-09,88.81,89.81,88.19,89.75,539000,12.4683846979541,12.6087786254167,12.3813404629273,12.6003549897689,3839197.39080994,0.0,1.0
1998-06-10,88.31,90.5,87.88,88.56,572800,12.3981877342228,12.7056504353659,12.3378183454138,12.4332862160884,4079948.54444515,0.0,1.0
1998-06-11,88.06,88.88,87.63,88.13,546700,12.3630892523571,12.4782122728765,12.3027198635482,12.3729168272795,3894043.06782153,0.0,1.0
1998-06-12,87.44,88.38,86.25,88.06,646100,12.2760450173303,12.4080153091452,12.1089762436498,12.3630892523571,4602050.89833453,0.0,1.0
1998-06-15,86.44,87.63,86.25,86.75,576900,12.1356510898677,12.3027198635482,12.1089762436498,12.1791732073811,4109152.08675002,0.0,1.0
1998-06-16,86.63,87.0,84.94,86.31,538100,12.1623259360856,12.2142716892468,11.9250601986738,12.1173998792976,3832786.85713327,0.0,1.0
1998-06-17,89.69,90.0,86.75,87.25,788800,12.5919313541212,12.6354534716346,12.1791732073811,12.2493701711124,5618476.62684765,0.0,1.0
1998-06-18,91.44,92.13,89.25,89.69,683500,12.8376207271807,12.9344925371299,12.5301580260376,12.5919313541212,4868444.18667645,0.0,1.0
1998-06-19,87.88,91.0,87.25,91.0,1359400,12.3378183454138,12.7758473990972,12.2493701711124,12.7758473990972,9682754.97786098,0.0,1.0
1998-06-22,87.25,87.75,86.56,87.38,737800,12.2493701711124,12.3195671348437,12.1524983611632,12.2676213816825,5255213.05183596,0.0,1.0
1998-06-23,87.81,88.94,86.63,87.0,839500,12.3279907704915,12.4866359085242,12.1623259360856,12.2142716892468,5979603.35730046,0.0,1.0
1998-06-24,89.75,89.94,86.88,88.0,582400,12.6003549897689,12.6270298359868,12.1974244179512,12.3546656167094,4148327.57032972,0.0,1.0
1998-06-25,87.69,89.94,87.25,89.75,578100,12.311143499196,12.6270298359868,12.2493701711124,12.6003549897689,4117699.46498557,0.0,1.0
1998-06-26,88.13,89.0,87.44,87.75,526900,12.3729168272795,12.495059544172,12.2760450173303,12.3195671348437,3753011.32693463,0.0,1.0
1998-06-29,89.0,89.94,88.5,89.0,536700,12.495059544172,12.6270298359868,12.4248625804407,12.495059544172,3822814.91585843,0.0,1.0
1998-06-30,88.0,89.06,88.0,88.63,765600,12.3546656167094,12.5034831798197,12.3546656167094,12.4431137910108,5453227.3142933,0.0,1.0
1998-07-01,88.63,88.81,87.75,88.25,739500,12.4431137910108,12.4683846979541,12.3195671348437,12.389764098575,5267321.83766968,0.0,1.0
1998-07-02,88.25,89.0,87.81,88.63,475500,12.389764098575,12.495059544172,12.3279907704915,12.4431137910108,3386898.6258444,0.0,1.0
1998-07-06,91.13,91.5,88.0,88.0,526400,12.7940986096673,12.8460443628285,12.3546656167094,12.3546656167094,3749449.91933648,0.0,1.0
1998-07-07,91.5,91.88,90.81,91.25,547800,12.8460443628285,12.8993940552643,12.7491725528793,12.8109458809628,3901878.16453746,0.0,1.0
1998-07-08,92.94,93.0,91.25,91.31,825400,13.0482116183746,13.0566352540224,12.8109458809628,12.8193695166106,5879171.66303255,0.0,1.0
1998-07-09,90.94,93.0,90.75,93.0,720700,12.7674237634494,13.0566352540224,12.7407489172315,13.0566352540224,5133412.9119791,0.0,1.0
1998-07-10,94.13,95.19,90.75,90.75,730400,13.2152803920551,13.3640979551655,12.7407489172315,12.7407489172315,5202504.2193833,0.0,1.0
1998-07-13,93.75,94.5,92.0,94.25,776200,13.1619306996193,13.2672261452163,12.9162413265598,13.2321276633507,5528729.1553742,0.0,1.0
1998-07-14,95.81,97.81,94.63,94.75,788400,13.4511421901923,13.7319300451175,13.2854773557864,13.302324627082,5615627.50076915,0.0,1.0
1998-07-15,96.19,97.13,95.88,96.06,541400,13.5044918826281,13.636462174443,13.4609697651147,13.486240672058,3856292.14728109,0.0,1.0
1998-07-16,95.13,96.06,94.38,95.75,653100,13.3556743195177,13.486240672058,13.2503788739208,13.4427185545446,4651910.6047087,0.0,1.0
1998-07-17,95.69,95.88,92.56,95.13,743200,13.4342949188968,13.4609697651147,12.9948619259388,13.3556743195177,5293676.25389602,0.0,1.0
1998-07-20,95.44,97.63,94.5,96.63,481700,13.3991964370312,13.7066591381743,13.2672261452163,13.5662652107117,3431060.0800615,0.0,1.0
1998-07-21,94.88,96.38,94.0,95.19,769900,13.3205758376521,13.531166728846,13.197029181485,13.3640979551655,5483855.41963744,0.0,1.0
1998-07-22,95.0,95.94,94.44,94.5,563100,13.3374231089476,13.4693934007625,13.2588025095685,13.2672261452163,4010857.23704097,0.0,1.0
1998-07-23,96.94,98.5,95.25,95.25,1085800,13.6483956582773,13.8680314869023,13.4104568439335,13.4104568439335,7712075.07720256,0.275,1.0
1998-07-24,96.38,98.88,95.88,98.13,933100,13.5695520274888,13.9215325220802,13.4991559285705,13.8159383737028,6627497.93197432,0.0,1.0
1998-07-27,95.63,96.13,94.0,96.13,840800,13.4639578791114,13.5343539780297,13.2344665966378,13.5343539780297,5971921.83174794,0.0,1.0
1998-07-28,95.75,95.88,92.69,95.38,761200,13.4808529428518,13.4991559285705,13.0500288174718,13.4287598296522,5406549.59363288,0.0,1.0
1998-07-29,96.31,97.13,95.5,96.0,665800,13.5596965736402,13.6751461758662,13.4456548933926,13.5160509923109,4728955.2278518,0.0,1.0
1998-07-30,96.25,97.38,94.25,96.94,683100,13.55124904177,13.7103442253254,13.2696646460969,13.6483956582773,4851831.35497983,0.0,1.0
1998-07-31,92.25,96.0,92.0,95.63,662400,12.9880802504238,13.5160509923109,12.9528822009646,13.4639578791114,4704806.16240465,0.0,1.0
1998-08-03,91.75,93.31,91.0,92.75,625600,12.9176841515055,13.1373199801305,12.812090003128,13.058476349342,4443428.04227106,0.0,1.0
1998-08-04,89.88,92.75,89.88,92.5,979100,12.6544027415511,13.058476349342,12.6544027415511,13.0232782998829,6954220.5821413,0.0,1.0
1998-08-05,89.75,91.25,88.63,90.25,1507700,12.6360997558323,12.8472880525872,12.4784124942554,12.7064958547506,10708689.9925385,0.0,1.0
1998-08-06,90.31,90.56,87.5,89.38,768800,12.7149433866208,12.75014143608,12.3193173107,12.5840066426328,5460529.85757353,0.0,1.0
1998-08-07,88.19,90.19,87.13,90.19,1008100,12.4164639272073,12.6980483228804,12.2672241975005,12.6980483228804,7160197.90507266,0.0,1.0
1998-08-10,87.69,89.25,86.94,88.0,721700,12.346067828289,12.565703656914,12.2404736799116,12.3897134096183,5125994.27446776,0.0,1.0
1998-08-11,85.63,87.06,84.38,87.0,839400,12.0560359007457,12.257368743652,11.8800456534499,12.2489212117818,5961978.09891676,0.0,1.0
1998-08-12,87.56,87.56,84.38,87.0,644600,12.3277648425702,12.3277648425702,11.8800456534499,12.2489212117818,4578378.70212267,0.0,1.0
1998-08-13,86.38,88.25,85.44,87.5,572100,12.1616300491231,12.4249114590775,12.0292853831567,12.3193173107,4063435.39479424,0.0,1.0
1998-08-14,85.19,86.5,84.56,86.38,426700,11.9940873336976,12.1785251128635,11.9053882490605,12.1616300491231,3030707.71361423,0.0,1.0
1998-08-17,87.44,88.0,84.13,84.5,848800,12.3108697788298,12.3897134096183,11.8448476039908,11.8969407171903,6028743.1622118,0.0,1.0
1998-08-18,85.81,88.0,85.63,87.44,563500,12.0813784963562,12.3897134096183,12.0560359007457,12.3108697788298,4002352.46454565,0.0,1.0
1998-08-19,84.75,86.5,84.5,86.5,665200,11.9321387666495,12.1785251128635,11.8969407171903,12.1785251128635,4724693.62806699,0.0,1.0
1998-08-20,82.0,84.81,81.94,84.81,1242500,11.5449602225989,11.9405862985197,11.5365126907287,11.9405862985197,8825062.88766273,0.0,1.0
1998-08-21,83.0,83.0,80.5,82.0,1660000,11.6857524204355,11.6857524204355,11.333771925844,11.5449602225989,11790426.0712435,0.0,1.0
1998-08-24,84.88,84.88,83.19,83.25,848200,11.9504417523682,11.9504417523682,11.7125029380244,11.7209504698946,6024481.562427,0.0,1.0
1998-08-25,83.75,86.88,83.75,85.25,871500,11.7913465688129,12.2320261480414,11.7913465688129,12.0025348655678,6189973.68740287,0.0,1.0
1998-08-26,85.63,86.19,83.0,83.25,819200,12.0560359007457,12.1348795315341,11.6857524204355,11.7209504698946,5818504.2394956,0.0,1.0
1998-08-27,80.88,84.25,80.75,83.75,1391000,11.3872729610219,11.8617426677312,11.3689699753032,11.7913465688129,9879808.83439751,0.0,1.0
1998-08-28,77.94,82.5,77.13,81.0,1831400,10.9733438993824,11.6153563215172,10.8593022191348,11.4041680247623,13007823.076431,0.0,1.0
1998-08-31,72.13,78.31,71.88,78.0,1894900,10.1553412299519,11.0254370125819,10.1201431804928,10.9817914312526,13458842.3869877,0.0,1.0
1998-09-01,75.0,75.88,70.63,72.13,1699700,10.5594148377429,10.6833119718391,9.94415293319707,10.1553412299519,12072401.9236703,0.0,1.0
1998-09-02,73.0,77.0,72.19,77.0,1764200,10.2778304420697,10.840999233416,10.1637887618221,10.840999233416,12530523.9005349,0.0,1.0
1998-09-03,71.75,74.13,71.0,72.0,2184600,10.101840194774,10.4369256256251,9.9962460463966,10.1370382442332,15516484.8164089,0.0,1.0
1998-09-04,70.0,72.25,69.0,71.88,1132000,9.85545384856003,10.1722362936923,9.71466165072346,10.1201431804928,8040218.26063116,0.0,1.0
1998-09-08,74.75,75.5,70.56,73.0,1304900,10.5242167882838,10.6298109366612,9.93429747934851,10.2778304420697,9268269.26528052,0.0,1.0
1998-09-09,70.88,74.25,70.56,74.25,1221800,9.97935098265622,10.4538206893655,9.93429747934851,10.4538206893655,8678037.69508758,0.0,1.0
1998-09-10,68.13,69.25,65.69,68.25,1586900,9.59217243860564,9.7498597001826,9.24863947588441,9.60906750234603,11271221.1641304,0.0,1.0
1998-09-11,69.75,70.38,66.25,66.75,2121400,9.82025579910089,9.90895488373793,9.32748310667289,9.39787920559117,15067596.3057446,0.0,1.0
1998-09-14,72.94,75.25,71.5,72.0,1144700,10.2693829101996,10.594612887202,10.0666421453149,10.1370382442332,8130422.12274244,0.0,1.0
1998-09-15,74.19,74.38,72.63,73.0,1173100,10.4453731574953,10.4721236750842,10.2257373288702,10.2778304420697,8332137.84588903,0.0,1.0
1998-09-16,72.5,76.5,71.25,76.5,1756800,10.2074343431515,10.7706031344978,10.0314440958557,10.7706031344978,12477964.1698558,0.0,1.0
1998-09-17,68.5,69.5,67.5,69.0,2485300,9.64426555180517,9.78505774964175,9.5034733539686,9.71466165072346,17652256.5752179,0.0,1.0
1998-09-18,68.0,69.88,67.31,68.5,1778600,9.57386945288689,9.83855878481964,9.47672283637965,9.64426555180517,12632802.2953698,0.0,1.0
1998-09-21,65.56,66.75,65.06,66.5,1504400,9.23033649016565,9.39787920559117,9.15994039124737,9.36268115613203,10685251.1937222,0.0,1.0
1998-09-22,67.0,67.5,66.0,66.75,1470400,9.43307725505032,9.5034733539686,9.29228505721374,9.39787920559117,10443760.5392509,0.0,1.0
1998-09-23,70.94,71.25,67.75,68.25,1558000,9.98779851452641,10.0314440958557,9.53867140342775,9.60906750234603,11065954.1078298,0.0,1.0
1998-09-24,70.56,70.88,69.5,70.5,1014700,9.93429747934851,9.97935098265622,9.78505774964175,9.92584994747832,7207075.50270533,0.0,1.0
1998-09-25,69.44,69.88,68.25,68.75,1912500,9.77661021777155,9.83855878481964,9.60906750234603,9.67946360126432,13583849.314008,0.0,1.0
1998-09-28,72.63,73.38,70.5,70.75,845200,10.2257373288702,10.3313314772476,9.92584994747832,9.96104799693746,6003173.56350306,0.0,1.0
1998-09-29,72.88,74.19,70.75,72.0,1083600,10.2609353783294,10.4453731574953,9.96104799693746,10.1370382442332,7696449.21132499,0.0,1.0
1998-09-30,68.75,72.25,68.5,72.0,1268100,9.67946360126432,10.1722362936923,9.64426555180517,10.1370382442332,9006891.14514697,0.0,1.0
1998-10-01,68.0,70.0,67.13,68.56,1360200,9.57386945288689,9.85545384856003,9.45138024076907,9.65271308367537,9661046.71211175,0.0,1.0
1998-10-02,71.94,72.25,67.25,67.75,1423600,10.128590712363,10.1722362936923,9.46827530450946,9.53867140342775,10111355.7560375,0.0,1.0
1998-10-05,72.13,72.88,69.0,71.25,866000,10.1553412299519,10.2609353783294,9.71466165072346,10.0314440958557,6150909.02270901,0.0,1.0
1998-10-06,73.38,76.13,72.88,73.0,1035600,10.3313314772476,10.7185100212982,10.2609353783294,10.2778304420697,7355521.22854211,0.0,1.0
1998-10-07,75.0,77.75,73.0,73.44,2292300,10.5594148377429,10.9465933817935,10.2778304420697,10.3397790091178,16281441.9777781,0.0,1.0
1998-10-08,73.38,77.69,72.75,73.13,2247800,10.3313314772476,10.9381458499233,10.2426323926106,10.2961334277885,15965373.3270731,0.0,1.0
1998-10-09,76.38,77.0,73.5,74.25,1488900,10.7537080707574,10.840999233416,10.348226540988,10.4538206893655,10575159.8659485,0.0,1.0
1998-10-12,78.88,79.75,76.38,77.5,1170600,11.1056885653488,11.2281777774666,10.7537080707574,10.9113953323343,8314381.1801191,0.0,1.0
1998-10-13,77.0,78.94,76.5,78.94,822900,10.840999233416,11.114136097219,10.7706031344978,11.114136097219,5844784.10483516,0.0,1.0
1998-10-14,76.75,77.38,75.31,76.75,888600,10.8058011839569,10.8945002685939,10.6030604190722,10.8058011839569,6311429.2812693,0.0,1.0
1998-10-15,81.56,82.25,76.13,76.94,2334300,11.4830116555508,11.580158272058,10.7185100212982,10.8325517015458,16579753.9627132,0.0,1.0
1998-10-16,86.25,86.69,82.25,82.38,1904800,12.1433270634043,12.2052756304524,11.580158272058,11.5984612577768,13529158.7834366,0.0,1.0
1998-10-19,86.0,86.88,84.38,86.0,1283200,12.1081290139452,12.2320261480414,11.8800456534499,12.1081290139452,9114141.40639743,0.0,1.0
1998-10-20,83.81,86.63,83.63,85.75,1600600,11.7997941006831,12.1968280985822,11.7744515050725,12.072930964486,11368527.6925497,0.0,1.0
1998-10-21,84.94,86.13,83.63,83.81,939900,11.9588892842384,12.1264319996639,11.7744515050725,11.7997941006831,6675796.06286858,0.0,1.0
1998-10-22,86.94,88.0,83.75,84.88,871500,12.2404736799116,12.3897134096183,11.7913465688129,11.9504417523682,6189973.68740285,0.0,1.0
1998-10-23,86.69,88.94,86.06,86.38,833800,12.2439934848575,12.5617808345048,12.1550130269562,12.2002094500172,5903476.02597089,0.275,1.0
1998-10-26,89.25,89.81,87.0,87.0,935100,12.6055648693451,12.6846586097018,12.2877775196978,12.2877775196978,6620700.92574407,0.0,1.0
1998-10-27,88.38,90.0,88.0,89.88,1405300,12.4826870941482,12.7114939858943,12.4290163417633,12.6945453272464,9949813.93535245,0.0,1.0
1998-10-28,85.69,87.63,84.88,87.5,1130600,12.102754662792,12.376757977599,11.9883512169189,12.3583969307305,8004881.26044938,0.0,1.0
1998-10-29,86.25,86.94,85.0,86.25,730800,12.1818484031487,12.2793031903739,12.0052998755668,12.1818484031487,5174214.77546117,0.0,1.0
1998-10-30,88.38,88.5,85.63,86.63,993800,12.4826870941482,12.499635752796,12.0942803334681,12.2355191555335,7036309.03647141,0.0,1.0
1998-11-02,87.94,88.75,87.25,88.75,961600,12.4205420124393,12.5349454583124,12.3230872252142,12.5349454583124,6808326.39310822,0.0,1.0
1998-11-03,91.0,91.63,87.5,88.0,1377600,12.8527328079597,12.941713265861,12.3583969307305,12.4290163417633,9753692.22040962,0.0,1.0
1998-11-04,89.38,92.5,89.25,92.5,1222100,12.6239259162137,13.064591041058,12.6055648693451,13.064591041058,8652720.13832934,0.0,1.0
1998-11-05,91.0,91.38,88.0,89.0,737900,12.8527328079597,12.9064035603446,12.4290163417633,12.5702551638288,5224484.24030216,0.0,1.0
1998-11-06,94.19,94.5,90.75,91.38,1074400,13.3032846503487,13.347068685189,12.8174231024434,12.9064035603446,7606973.66551105,0.0,1.0
1998-11-09,92.0,94.0,91.31,94.0,690800,12.9939716300252,13.2764492741562,12.8965168428001,13.2764492741562,4891006.52283606,0.0,1.0
1998-11-10,92.25,93.25,90.88,91.5,673100,13.0292813355416,13.1705201576071,12.8357841493119,12.9233522189925,4765686.87104943,0.0,1.0
1998-11-11,90.38,93.19,89.5,92.75,784600,12.7651647382791,13.1620458282832,12.6408745748615,13.0999007465744,5555129.875242,0.0,1.0
1998-11-12,89.88,90.31,89.19,90.0,557800,12.6945453272464,12.7552780207346,12.5970905400212,12.7114939858943,3949339.08285748,0.0,1.0
1998-11-13,92.19,92.81,89.88,90.0,557200,13.0208070062177,13.1083750758983,12.6945453272464,12.7114939858943,3945090.9590681,0.0,1.0
1998-11-16,93.63,94.0,92.63,92.63,503500,13.224190909992,13.2764492741562,13.0829520879265,13.0829520879265,3564883.87991886,0.0,1.0
1998-11-17,92.5,94.75,91.94,93.88,868000,13.064591041058,13.3823783907053,12.9854973007013,13.2595006155084,6145619.08196538,0.0,1.0
1998-11-18,92.75,92.81,91.19,92.0,503100,13.0999007465744,13.1083750758983,12.8795681841522,12.9939716300252,3562051.7973926,0.0,1.0
1998-11-19,94.25,94.94,92.0,92.5,565800,13.3117589796726,13.4092137668978,12.9939716300252,13.064591041058,4005980.73338251,0.0,1.0
1998-11-20,93.19,95.0,92.88,94.63,910800,13.1620458282832,13.4176880962217,13.1182617934429,13.3654297320575,6448651.91227427,0.0,1.0
1998-11-23,94.75,94.75,92.13,93.0,822800,13.3823783907053,13.3823783907053,13.0123326768938,13.1352104520907,5825593.75649901,0.0,1.0
1998-11-24,90.06,93.13,89.75,92.25,1796800,12.7199683152182,13.1535714989592,12.6761842803779,13.0292813355416,12721714.707921,0.0,1.0
1998-11-25,86.19,89.25,85.5,89.25,1696300,12.1733740738247,12.6055648693451,12.0759192865995,12.6055648693451,12010153.9732004,0.0,1.0
1998-11-27,86.5,87.19,86.5,87.0,412000,12.217158108665,12.3146128958902,12.217158108665,12.2877775196978,2917045.00203888,0.0,1.0
1998-11-30,85.63,87.25,85.56,86.5,1046900,12.0942803334681,12.3230872252142,12.0843936159235,12.217158108665,7412267.99183127,0.0,1.0
1998-12-01,84.75,86.38,84.75,85.63,781700,11.9699901700504,12.2002094500172,11.9699901700504,12.0942803334681,5534597.27692667,0.0,1.0
1998-12-02,84.19,84.19,83.0,84.0,1012800,11.8908964296937,11.8908964296937,11.7228222314358,11.8640610535013,7170832.9564684,0.0,1.0
1998-12-03,82.13,84.88,82.0,84.06,1110500,11.5999444562388,11.9883512169189,11.5815834093703,11.8725353828252,7862569.11350528,0.0,1.0
1998-12-04,85.25,86.38,81.63,83.0,1080500,12.0406095810832,12.2002094500172,11.5293250452061,11.7228222314358,7650162.92403639,0.0,1.0
1998-12-07,85.06,86.38,84.19,86.0,794600,12.0137742048907,12.2002094500172,11.8908964296937,12.1465386976323,5625931.93839828,0.0,1.0
1998-12-08,84.25,85.88,83.75,85.63,1057700,11.8993707590177,12.1295900389844,11.8287513479849,12.0942803334681,7488734.22004007,0.0,1.0
1998-12-09,83.69,84.06,81.94,83.25,1001000,11.820277018661,11.8725353828252,11.5731090800464,11.7581319369522,7087286.52194396,0.0,1.0
1998-12-10,83.44,84.81,82.56,83.5,1156100,11.7849673131446,11.9784644993744,11.660677149727,11.7934416424686,8185426.52149793,0.0,1.0
1998-12-11,82.0,83.44,80.75,83.44,1393800,11.5815834093703,11.7849673131446,11.4050348817885,11.7849673131446,9868391.56272278,0.0,1.0
1998-12-14,82.88,83.75,81.25,81.25,1013900,11.705873572788,11.8287513479849,11.4756542928212,11.4756542928212,7178621.18341553,0.0,1.0
1998-12-15,84.94,86.0,83.25,83.5,823900,11.9968255462429,12.1465386976323,11.7581319369522,11.7934416424686,5833381.98344616,0.0,1.0
1998-12-16,84.75,85.5,83.5,84.94,757400,11.9699901700504,12.0759192865995,11.7934416424686,11.9968255462429,5362548.26345691,0.0,1.0
1998-12-17,84.44,85.75,84.13,84.25,696300,11.9262061352101,12.1112289921159,11.8824221003698,11.8993707590177,4929947.65757201,0.0,1.0
1998-12-18,86.13,86.38,83.75,83.75,827800,12.1648997445008,12.2002094500172,11.8287513479849,11.8287513479849,5860994.78807713,0.0,1.0
1998-12-21,87.13,87.88,85.5,85.88,639400,12.3061385665663,12.4120676831154,12.0759192865995,12.1295900389844,4527083.91821275,0.0,1.0
1998-12-22,89.38,90.13,85.75,86.63,811800,12.6239259162137,12.7298550327628,12.1112289921159,12.2355191555335,5747711.48702705,0.0,1.0
1998-12-23,93.5,94.0,89.25,89.38,816700,13.2058298631235,13.2764492741562,12.6055648693451,12.6239259162137,5782404.49797364,0.0,1.0
1998-12-24,92.19,93.69,92.19,93.0,221000,13.0208070062177,13.2326652393159,13.0208070062177,13.1352104520907,1564725.59575386,0.0,1.0
1998-12-28,91.63,92.5,91.06,92.25,404400,12.941713265861,13.064591041058,12.8612071372837,13.0292813355416,2863235.4340401,0.0,1.0
1998-12-29,93.81,94.0,91.0,91.75,407300,13.2496138979638,13.2764492741562,12.8527328079597,12.9586619245089,2883768.03235541,0.0,1.0
1998-12-30,92.63,93.5,91.75,93.25,331000,13.0829520879265,13.2058298631235,12.9586619245089,13.1705201576071,2343548.29047298,0.0,1.0
1998-12-31,92.88,93.5,92.06,92.81,354000,13.1182617934429,13.2058298631235,13.0024459593492,13.1083750758983,2506393.03573242,0.0,1.0
1999-01-04,90.0,93.75,89.63,93.0,829200,12.7114939858943,13.2411395686399,12.65923562173,13.1352104520907,5870907.07691899,0.0,1.0
1999-01-05,91.0,91.44,89.5,90.25,550800,12.8527328079597,12.9148778896686,12.6408745748615,12.7468036914106,3899777.6386481,0.0,1.0
1999-01-06,90.5,91.06,89.63,91.06,776900,12.782113396927,12.8612071372837,12.65923562173,12.8612071372837,5500612.28661165,0.0,1.0
1999-01-07,89.0,90.38,88.0,90.0,993300,12.5702551638288,12.7651647382791,12.4290163417633,12.7114939858943,7032768.9333136,0.0,1.0
1999-01-08,85.69,88.75,85.0,88.5,1397600,12.102754662792,12.5349454583124,12.0052998755668,12.499635752796,9895296.34672214,0.0,1.0
1999-01-11,84.63,86.81,83.38,85.81,2463700,11.9530415114026,12.2609421435053,11.7764929838207,12.1197033214398,17443504.2998135,0.0,1.0
1999-01-12,84.5,85.5,83.69,84.75,1776300,11.9346804645341,12.0759192865995,11.820277018661,11.9699901700504,12576570.4784505,0.0,1.0
1999-01-13,78.38,81.06,77.75,78.0,3271200,11.0702988734932,11.4488189166288,10.981318415592,11.0166281211084,23160770.8996835,0.0,1.0
1999-01-14,75.94,79.38,75.75,78.75,1791000,10.7256761476534,11.2115376955587,10.698840771461,11.1225572376575,12680649.5112904,0.0,1.0
1999-01-15,76.0,78.38,75.25,75.75,3311100,10.7341504769774,11.0702988734932,10.6282213604283,10.698840771461,23443271.1316769,0.0,1.0
1999-01-19,77.31,77.38,73.13,76.5,2598600,10.9191733338832,10.9290600514277,10.3287950576494,10.8047698880101,18398624.1317917,0.0,1.0
1999-01-20,78.63,80.0,76.75,78.0,2456300,11.1056085790096,11.2991057652393,10.8400795935265,11.0166281211084,17391110.7730779,0.0,1.0
1999-01-21,77.38,78.63,77.13,78.5,1787600,10.9290600514277,11.1056085790096,10.8937503459114,11.0872475321411,12656576.8098173,0.0,1.0
1999-01-22,75.25,75.75,74.25,74.75,2808300,10.6670620364963,10.7379395251109,10.5253070592671,10.5961845478817,19810944.5953322,0.275,1.0
1999-01-25,75.06,76.0,74.56,75.31,1639900,10.6401285908227,10.7733782694182,10.5692511022081,10.67556733513,11568553.2321638,0.0,1.0
1999-01-26,75.13,75.13,73.56,74.5,2784000,10.6500514392288,10.6500514392288,10.4274961249789,10.5607458035744,19639522.0430171,0.0,1.0
1999-01-27,76.25,76.75,75.0,75.5,2104000,10.8088170137255,10.87969450234,10.631623292189,10.7025007808036,14842512.348602,0.0,1.0
1999-01-28,79.0,79.25,76.25,76.63,1913400,11.1986432011057,11.234081945413,10.8088170137255,10.8626839050725,13497938.7489616,0.0,1.0
1999-01-29,80.44,81.0,79.63,80.0,1675800,11.4027703683157,11.4821531555641,11.2879488367601,11.3403981783349,11821807.1263248,0.0,1.0
1999-02-01,84.0,84.0,79.75,80.63,1068900,11.9074180872516,11.9074180872516,11.3049594340276,11.4297038139893,7540475.97405931,0.0,1.0
1999-02-02,81.69,83.5,80.63,83.5,1189800,11.5799640898522,11.8365405986371,11.4297038139893,11.8365405986371,8393356.08002223,0.0,1.0
1999-02-03,82.44,82.5,79.75,80.5,1696500,11.6862803227741,11.6947856214079,11.3049594340276,11.4112756669495,11967833.7449636,0.0,1.0
1999-02-04,84.69,87.13,82.0,83.0,1939200,12.0052290215398,12.351111165979,11.6239081327933,11.7656631100225,13679942.9403085,0.0,1.0
1999-02-05,84.0,84.94,83.25,84.63,1285800,11.9074180872516,12.0406677658471,11.8011018543298,11.996723722906,9070580.97805732,0.0,1.0
1999-02-08,82.44,84.75,82.31,84.63,779200,11.6862803227741,12.0137343201735,11.6678521757343,11.996723722906,5496808.75571803,0.0,1.0
1999-02-09,82.56,83.88,81.5,82.56,685300,11.7032909200416,11.8904074899841,11.5530306441787,11.7032909200416,4834398.15232747,0.0,1.0
1999-02-10,84.63,84.63,82.25,82.63,665600,11.996723722906,11.996723722906,11.6593468771006,11.7132137684477,4695425.95970986,0.0,1.0
1999-02-11,87.25,87.25,84.81,84.88,914300,12.3681217632465,12.3681217632465,12.0222396188073,12.0321624672133,6449861.71118197,0.0,1.0
1999-02-12,86.81,87.38,85.88,87.0,824800,12.3057495732657,12.3865499102863,12.1739174444425,12.3326830189392,5818490.58228466,0.0,1.0
1999-02-16,86.69,88.25,85.81,86.13,608900,12.2887389759982,12.5098767404757,12.1639945960365,12.2093561887498,4295440.00430787,0.0,1.0
1999-02-17,86.0,87.75,85.25,85.25,782800,12.19092804171,12.4389992518611,12.0846118087881,12.0846118087881,5522204.68939435,0.0,1.0
1999-02-18,87.5,88.88,86.13,86.25,1292900,12.4035605075538,12.5991823761301,12.2093561887498,12.2263667860173,9120667.40280779,0.0,1.0
1999-02-19,85.75,88.38,85.56,87.63,593800,12.1554892974027,12.5283048875155,12.1285558517292,12.4219886545936,4188918.17138779,0.0,1.0
1999-02-22,88.06,88.5,85.63,85.63,719300,12.4829432948021,12.545315484783,12.1384787001352,12.1384787001352,5074248.63704824,0.0,1.0
1999-02-23,86.94,88.5,86.38,88.5,697700,12.3241777203054,12.545315484783,12.2447949330571,12.545315484783,4921873.03499035,0.0,1.0
1999-02-24,86.06,87.63,85.38,87.38,583100,12.1994333403438,12.4219886545936,12.1030399558279,12.3865499102863,4113435.81296095,0.0,1.0
1999-02-25,85.25,86.75,83.5,85.94,711500,12.0846118087881,12.2972442746319,11.8365405986371,12.1824227430763,5019224.11408288,0.0,1.0
1999-02-26,84.88,85.75,82.63,85.5,606100,12.0321624672133,12.1554892974027,11.7132137684477,12.1200505530954,4275687.61144854,0.0,1.0
1999-03-01,84.5,84.88,82.94,84.63,769300,11.9782955758662,12.0321624672133,11.7571578113887,11.996723722906,5426969.93810817,0.0,1.0
1999-03-02,85.94,86.38,83.38,84.5,963700,12.1824227430763,12.2447949330571,11.8195300013695,11.9782955758662,6798350.35662916,0.0,1.0
1999-03-03,86.75,87.88,85.31,85.69,923300,12.2972442746319,12.4574273989009,12.0931171074219,12.146983998769,6513351.54537276,0.0,1.0
1999-03-04,90.38,90.5,87.13,87.25,1415600,12.8118148419739,12.8288254392414,12.351111165979,12.3681217632465,9986245.47560883,0.0,1.0
1999-03-05,92.56,92.75,90.5,91.5,1299100,13.1208406923335,13.147774138007,12.8288254392414,12.9705804164705,9164404.84413921,0.0,1.0
1999-03-08,92.06,92.56,90.63,91.75,1331100,13.0499632037189,13.1208406923335,12.8472535862811,13.0060191607778,9390146.47681757,0.0,1.0
1999-03-09,92.56,93.38,92.0,93.0,1294800,13.1208406923335,13.2370797736614,13.0414579050851,13.1832128823143,9134070.81224806,0.0,1.0
1999-03-10,92.5,93.0,91.38,93.0,821800,13.1123353936997,13.1832128823143,12.953569819203,13.1832128823143,5797327.3042211,0.0,1.0
1999-03-11,93.5,95.19,92.5,93.25,909000,13.2540903709289,13.4936562824462,13.1123353936997,13.2186516266216,6412473.25326962,0.0,1.0
1999-03-12,92.5,94.25,90.94,93.63,782300,13.1123353936997,13.3604066038508,12.8911976292222,13.2725185179687,5518677.47638375,0.0,1.0
1999-03-15,91.56,92.5,90.63,92.25,1173800,12.9790857151043,13.1123353936997,12.8472535862811,13.0768966493924,8280485.26368302,0.0,1.0
1999-03-16,89.88,92.13,89.56,92.0,2693800,12.7409373533593,13.0598860521249,12.6955757606459,13.0414579050851,19003212.815905,0.0,1.0
1999-03-17,89.19,89.75,88.19,89.75,1010900,12.6431264190711,12.7225092063195,12.5013714418419,12.7225092063195,7131319.26482977,0.0,1.0
1999-03-18,89.25,89.25,88.19,88.88,637100,12.6516317177049,12.6516317177049,12.5013714418419,12.5991823761301,4494374.81810568,0.0,1.0
1999-03-19,88.63,90.31,88.63,89.44,713400,12.5637436318228,12.8018919935678,12.5637436318228,12.6785651633784,5032627.52352314,0.0,1.0
1999-03-22,91.06,91.38,87.25,88.63,710600,12.9082082264897,12.953569819203,12.3681217632465,12.5637436318228,5012875.13066379,0.0,1.0
1999-03-23,89.38,90.75,89.0,90.5,1109600,12.6700598647447,12.8642641835487,12.6161929733976,12.8288254392414,7827591.11312205,0.0,1.0
1999-03-24,90.0,90.06,88.75,89.88,1081300,12.7579479506268,12.7664532492605,12.5807542290903,12.7409373533593,7627950.85672213,0.0,1.0
1999-03-25,93.13,93.25,89.81,90.0,1096300,13.2016410293541,13.2186516266216,12.7310145049532,12.7579479506268,7733767.24704014,0.0,1.0
1999-03-26,92.56,93.25,91.63,93.0,1134400,13.1208406923335,13.2186516266216,12.9890085635103,13.1832128823143,8002540.87844779,0.0,1.0
1999-03-29,94.13,94.5,93.06,93.63,819900,13.3433960065833,13.3958453481581,13.1917181809481,13.2725185179687,5783923.89478081,0.0,1.0
1999-03-30,93.5,94.31,92.31,94.31,1247800,13.2540903709289,13.3689119024846,13.0854019480262,13.3689119024846,8802512.78925174,0.0,1.0
1999-03-31,92.0,93.63,91.63,93.25,1203800,13.0414579050851,13.2725185179687,12.9890085635103,13.2186516266216,8492118.04431901,0.0,1.0
1999-04-01,93.0,93.69,92.81,93.13,1093900,13.1832128823143,13.2810238166025,13.1562794366408,13.2016410293541,7716836.62458926,0.0,1.0
1999-04-05,94.5,95.38,93.13,93.13,928400,13.3958453481581,13.5205897281198,13.2016410293541,13.2016410293541,6549329.11808087,0.0,1.0
1999-04-06,93.75,94.13,93.13,94.0,1699500,13.2895291152362,13.3433960065833,13.2016410293541,13.3249678595435,11988997.0230272,0.0,1.0
1999-04-07,93.5,94.25,93.5,93.75,763200,13.2540903709289,13.3604066038508,13.2540903709289,13.2895291152362,5383937.93937885,0.0,1.0
1999-04-08,95.31,95.63,93.5,93.63,1022200,13.5106668797137,13.5560284724271,13.2540903709289,13.2725185179687,7211034.27886933,0.0,1.0
1999-04-09,93.63,95.13,93.25,95.13,615500,13.2725185179687,13.4851509838125,13.2186516266216,13.4851509838125,4341999.2160478,0.0,1.0
1999-04-12,95.88,96.38,92.88,93.0,581100,13.5914672167344,13.662344705349,13.1662022850468,13.1832128823143,4099326.96091855,0.0,1.0
1999-04-13,94.94,97.13,94.56,97.0,614700,13.4582175381389,13.7686609382709,13.4043506467918,13.7502327912311,4336355.67523085,0.0,1.0
1999-04-14,93.31,94.88,93.13,94.69,517200,13.2271569252554,13.4497122395052,13.2016410293541,13.4227787938316,3648549.13816396,0.0,1.0
1999-04-15,91.56,93.44,90.63,93.13,1140600,12.9790857151043,13.2455850722952,12.8472535862811,13.2016410293541,8046278.31977923,0.0,1.0
1999-04-16,93.56,94.5,91.25,91.5,949500,13.2625956695627,13.3958453481581,12.9351416721632,12.9705804164705,6698177.50712814,0.0,1.0
1999-04-19,96.0,97.63,93.5,93.56,1159600,13.6084778140019,13.8395384268855,13.2540903709289,13.2625956695627,8180312.414182,0.0,1.0
1999-04-20,93.0,95.81,91.25,95.75,1458200,13.1832128823143,13.5815443683283,12.9351416721632,13.5730390696946,10286764.024112,0.0,1.0
1999-04-21,100.4,100.4,95.0,95.0,1948800,14.2321997138103,14.2321997138103,13.4667228367727,13.4667228367727,13747665.430112,0.0,1.0
1999-04-22,98.81,100.9,97.75,100.1,1564700,14.0457919187539,14.342884370026,13.8951134506446,14.229164771453,11007425.4192509,0.275,1.0
1999-04-23,100.3,100.5,98.63,98.69,846700,14.2575946710962,14.2860245707395,14.020205009075,14.028733978968,5956405.12716796,0.0,1.0
1999-04-26,101.1,102.8,99.88,100.0,1352700,14.3713142696693,14.612968416637,14.1978918818454,14.2149498216313,9516037.81211772,0.0,1.0
1999-04-27,100.0,101.6,99.0,101.3,1106300,14.2149498216313,14.4423890187774,14.072800323415,14.3997441693125,7782651.46118568,0.0,1.0
1999-04-28,99.13,100.3,98.88,100.0,651600,14.0912797581831,14.2575946710962,14.0557423836291,14.2149498216313,4583906.43777329,0.0,1.0
1999-04-29,100.1,100.9,99.19,99.19,1058900,14.229164771453,14.342884370026,14.0998087280761,14.0998087280761,7449199.70374173,0.0,1.0
1999-04-30,102.4,104.0,99.25,100.1,1628000,14.5561086173505,14.7835478144966,14.1083376979691,14.229164771453,11452731.2472297,0.0,1.0
1999-05-03,102.1,103.8,101.0,102.7,796500,14.5134637678856,14.7551179148533,14.3570993198476,14.5987534668154,5603255.79755435,0.0,1.0
1999-05-04,100.2,101.9,98.44,101.9,1498000,14.2433797212746,14.4850338682423,13.9931966044139,14.4850338682423,10538201.1107802,0.0,1.0
1999-05-05,98.94,100.1,97.63,99.94,1495100,14.064271353522,14.229164771453,13.8780555108587,14.2064208517384,10517800.0538902,0.0,1.0
1999-05-06,99.06,99.75,97.5,98.25,615200,14.081329293308,14.1794124470773,13.8595760760905,13.9661881997528,4327837.99956741,0.0,1.0
1999-05-07,97.38,99.5,96.38,99.0,718400,13.8425181363046,14.1438750725232,13.7003686380883,14.072800323415,5053834.23096428,0.0,1.0
1999-05-10,94.5,97.13,94.31,97.13,905300,13.4331275814416,13.8069807617505,13.4061191767805,13.8069807617505,6368647.1732906,0.0,1.0
1999-05-11,95.94,96.75,94.63,94.88,785800,13.6378228588731,13.7529639524283,13.4516070162097,13.4871443907638,5527982.93247735,0.0,1.0
1999-05-12,96.63,97.75,95.0,96.38,878600,13.7359060126424,13.8951134506446,13.5042023305498,13.7003686380883,6180816.75295824,0.0,1.0
1999-05-13,96.75,97.13,94.88,96.5,502700,13.7529639524283,13.8069807617505,13.4871443907638,13.7174265778742,3536417.68917838,0.0,1.0
1999-05-14,94.81,95.5,93.81,95.5,729900,13.4771939258887,13.5752770796579,13.3350444276724,13.5752770796579,5134734.97380403,0.0,1.0
1999-05-17,96.31,96.63,93.31,94.75,582500,13.6904181732131,13.7359060126424,13.2639696785642,13.4686649559957,4097798.49601434,0.0,1.0
1999-05-18,94.25,96.5,94.13,96.5,637800,13.3975902068875,13.7174265778742,13.3805322671016,13.7174265778742,4486825.54636557,0.0,1.0
1999-05-19,96.31,97.0,94.38,94.44,678100,13.6904181732131,13.7885013269824,13.4160696416556,13.4245986115486,4770329.88866493,0.0,1.0
1999-05-20,97.94,98.25,96.13,96.13,526800,13.9221218553057,13.9661881997528,13.6648312635342,13.6648312635342,3705957.50678172,0.0,1.0
1999-05-21,95.56,97.94,95.38,97.94,772900,13.5838060495509,13.9221218553057,13.558219139872,13.9221218553057,5437233.40355275,0.0,1.0
1999-05-24,93.69,96.0,93.19,95.31,787100,13.3179864878864,13.6463518287661,13.2469117387782,13.5482686749968,5537128.23384185,0.0,1.0
1999-05-25,94.5,94.94,91.0,91.0,1567300,13.4331275814416,13.4956733606568,12.9356043376845,12.9356043376845,11025716.0219798,0.0,1.0
1999-05-26,98.06,99.25,94.5,94.75,1142000,13.9391797950917,14.1083376979691,13.4331275814416,13.4686649559957,8033795.50634911,0.0,1.0
1999-05-27,100.5,100.8,99.06,99.5,1888900,14.2860245707395,14.3286694202044,14.081329293308,14.1438750725232,13288122.8826119,0.0,1.0
1999-05-28,99.88,101.3,99.75,100.6,659800,14.1978918818454,14.3997441693125,14.1794124470773,14.3002395205611,4641592.18484163,0.0,1.0
1999-06-01,103.3,103.3,98.56,99.63,863000,14.6840431657452,14.6840431657452,14.0102545441998,14.1623545072913,6071073.1365843,0.0,1.0
1999-06-02,102.1,103.2,101.1,102.9,930500,14.5134637678856,14.6698282159235,14.3713142696693,14.6271833664586,6545925.32281773,0.0,1.0
1999-06-03,100.8,101.8,100.6,101.8,838100,14.3286694202044,14.4708189184207,14.3002395205611,14.4708189184207,5895905.4412182,0.0,1.0
1999-06-04,102.5,102.8,100.9,101.0,847500,14.5703235671721,14.612968416637,14.342884370026,14.3570993198476,5962033.00493072,0.0,1.0
1999-06-07,104.8,105.8,102.0,102.9,1082900,14.8972674130696,15.0394169112859,14.499248818064,14.6271833664586,7618036.03662477,0.0,1.0
1999-06-08,103.6,104.8,103.0,104.0,904700,14.7266880152101,14.8972674130696,14.6413983162803,14.7835478144966,6364426.2649685,0.0,1.0
1999-06-09,102.9,103.6,100.9,103.5,736300,14.6271833664586,14.7266880152101,14.342884370026,14.7124730653884,5179757.99590619,0.0,1.0
1999-06-10,101.5,102.1,100.6,102.0,571500,14.4281740689558,14.5134637678856,14.3002395205611,14.499248818064,4020415.17677629,0.0,1.0
1999-06-11,99.88,101.6,99.88,100.3,1467600,14.1978918818454,14.4423890187774,14.1978918818454,14.2575946710962,10324341.755795,0.0,1.0
1999-06-14,101.8,102.8,100.3,100.3,675100,14.4708189184207,14.612968416637,14.2575946710962,14.2575946710962,4749225.34705454,0.0,1.0
1999-06-15,100.3,102.9,100.0,102.8,690500,14.2575946710962,14.6271833664586,14.2149498216313,14.612968416637,4857561.99398781,0.0,1.0
1999-06-16,99.5,101.1,99.5,101.0,925000,14.1438750725232,14.3713142696693,14.1438750725232,14.3570993198476,6507233.66319871,0.0,1.0
1999-06-17,100.4,101.3,99.13,99.5,1180400,14.2718096209179,14.3997441693125,14.0912797581831,14.1438750725232,8303933.63896189,0.0,1.0
1999-06-18,100.4,100.4,99.5,100.0,1424700,14.2718096209179,14.2718096209179,14.1438750725232,14.2149498216313,10022546.8107667,0.0,1.0
1999-06-21,100.2,100.4,99.44,100.0,433800,14.2433797212746,14.2718096209179,14.1353461026302,14.2149498216313,3051716.71686011,0.0,1.0
1999-06-22,100.0,101.3,99.81,100.4,629200,14.2149498216313,14.3997441693125,14.1879414169702,14.2718096209179,4426325.86041583,0.0,1.0
1999-06-23,99.94,100.0,99.19,99.63,658700,14.2064208517384,14.2149498216313,14.0998087280761,14.1623545072913,4633853.85291782,0.0,1.0
1999-06-24,99.94,100.4,97.94,99.88,1153300,14.2064208517384,14.2718096209179,13.9221218553057,14.1978918818454,8113289.27974817,0.0,1.0
1999-06-25,98.13,100.1,97.75,99.88,532700,13.9491302599668,14.229164771453,13.8951134506446,14.1978918818454,3747463.10528212,0.0,1.0
1999-06-28,96.75,99.0,96.63,98.13,883400,13.7529639524283,14.072800323415,13.7359060126424,13.9491302599668,6214584.01953487,0.0,1.0
1999-06-29,97.81,98.13,96.38,97.0,673100,13.9036424205376,13.9491302599668,13.7003686380883,13.7885013269824,4735155.65264763,0.0,1.0
1999-06-30,98.5,98.75,96.19,98.06,1101400,14.0017255743069,14.0372629488609,13.6733602334272,13.9391797950917,7748180.7098887,0.0,1.0
1999-07-01,48.69,49.25,47.63,49.25,499000,13.8425181363046,14.0017255743069,13.541161200086,14.0017255743069,1755194.37726279,0.0,2.0
1999-07-02,48.0,48.5,47.0,48.5,913700,13.6463518287661,13.7885013269824,13.3620528323335,13.7885013269824,3213869.94489982,0.0,1.0
1999-07-06,47.5,48.0,47.0,48.0,1473000,13.5042023305498,13.6463518287661,13.3620528323335,13.6463518287661,5181164.96534686,0.0,1.0
1999-07-07,47.31,47.5,46.5,46.88,1460000,13.4501855212276,13.5042023305498,13.2199033341171,13.3279369527615,5135438.45852438,0.0,1.0
1999-07-08,46.75,47.25,46.13,47.25,1032900,13.2909780832253,13.4331275814416,13.1147127054371,13.4331275814416,3633146.83822592,0.0,1.0
1999-07-09,49.25,49.25,46.81,46.81,1945300,14.0017255743069,14.0017255743069,13.3080360230113,13.3080360230113,6842444.13244348,0.0,1.0
1999-07-12,48.56,49.0,48.0,48.81,804000,13.8055592667684,13.9306508251987,13.6463518287661,13.8766340158765,2828008.57579013,0.0,1.0
1999-07-13,48.94,49.38,48.0,48.19,933500,13.9135928854127,14.0386844438431,13.6463518287661,13.7003686380883,3283514.93221407,0.0,1.0
1999-07-14,50.25,50.63,48.5,49.0,1109100,14.2860245707395,14.3940581893839,13.7885013269824,13.9306508251987,3901174.51667767,0.0,1.0
1999-07-15,49.63,50.06,48.94,49.88,1053000,14.1097591929513,14.2320077614173,13.9135928854127,14.1808339420594,3703847.05262067,0.0,1.0
1999-07-16,51.13,51.38,49.5,49.88,840700,14.5362076876002,14.6072824367084,14.072800323415,14.1808339420594,2957098.0219736,0.0,1.0
1999-07-19,49.94,50.94,49.06,50.88,680400,14.1978918818454,14.482190878278,13.9477087649847,14.465132938492,2393255.01861643,0.0,1.0
1999-07-20,51.81,51.94,49.13,49.5,1468700,14.7295310051744,14.7664898747106,13.9676096947349,14.072800323415,5166040.04385943,0.0,1.0
1999-07-21,50.44,52.44,50.19,51.88,1481400,14.3400413800617,14.9086393729269,14.2689666309535,14.7494319349247,5210711.32360139,0.0,1.0
1999-07-22,50.94,50.94,49.0,50.5,1184700,14.5271101197144,14.5271101197144,13.9738593613271,14.4016305662657,4154206.68685524,0.158,1.0
1999-07-23,50.25,51.0,49.5,50.88,1149600,14.3303353654426,14.5442209679119,14.1164497629733,14.5099992715168,4031126.87364632,0.0,1.0
1999-07-26,49.19,50.25,48.63,50.0,1568500,14.0280437139527,14.3303353654426,13.8683424641089,14.2590401646195,5500019.57316827,0.0,1.0
1999-07-27,49.56,50.13,48.5,49.38,1382900,14.1335606111709,14.2961136690475,13.8312689596809,14.0822280665782,4849204.37853643,0.0,1.0
1999-07-28,49.06,49.94,49.0,49.38,1818900,13.9909702095247,14.241929316422,13.9738593613271,14.0822280665782,6378059.03833966,0.0,1.0
1999-07-29,49.31,49.97,48.44,48.75,1410900,14.0622654103478,14.2504847405207,13.8141581114834,13.902564160504,4947387.70531279,0.0,1.0
1999-07-30,49.38,50.38,48.94,49.5,1509100,14.0822280665782,14.3674088698706,13.9567485131296,14.1164497629733,5291730.65850703,0.0,1.0
1999-08-02,48.0,49.0,47.69,48.5,900500,13.6886785580347,13.9738593613271,13.6002725090141,13.8312689596809,3157645.92007526,0.0,1.0
1999-08-03,49.38,49.88,47.94,48.06,1440900,14.0822280665782,14.2248184682244,13.6715677098372,13.7057894062323,5052584.12685891,0.0,1.0
1999-08-04,48.06,49.63,48.0,49.5,1127200,13.7057894062323,14.1535232674013,13.6886785580347,14.1164497629733,3952580.21222523,0.0,1.0
1999-08-05,49.25,49.75,47.38,48.0,897800,14.0451545621502,14.1877449637964,13.5118664599934,13.6886785580347,3148178.24213611,0.0,1.0
1999-08-06,50.0,50.0,48.88,49.06,1006900,14.2590401646195,14.2590401646195,13.939637664932,13.9909702095247,3530742.5618254,0.0,1.0
1999-08-09,48.69,50.13,48.56,49.94,959300,13.8854533123065,14.2961136690475,13.8483798078785,14.241929316422,3363830.90630559,0.0,1.0
1999-08-10,48.5,49.0,46.56,48.63,1153600,13.8312689596809,13.9738593613271,13.2780182012937,13.8683424641089,4045153.06318581,0.0,1.0
1999-08-11,49.56,49.63,48.19,48.5,2058200,14.1335606111709,14.1535232674013,13.7428629106603,13.8312689596809,7217175.827539,0.0,1.0
1999-08-12,48.69,49.5,48.25,49.44,1964700,13.8854533123065,14.1164497629733,13.7599737588578,14.0993389147758,6889313.64705369,0.0,1.0
1999-08-13,49.31,49.88,48.88,49.13,1699700,14.0622654103478,14.2248184682244,13.939637664932,14.0109328657551,5960078.59006318,0.0,1.0
1999-08-16,49.56,49.94,49.31,49.31,722000,14.1335606111709,14.241929316422,14.0622654103478,14.0622654103478,2531727.21187599,0.0,1.0
1999-08-17,49.75,49.81,49.13,49.63,776600,14.1877449637964,14.204855811994,14.0109328657551,14.1535232674013,2723184.69908989,0.0,1.0
1999-08-18,49.13,49.88,49.06,49.5,1083700,14.0109328657551,14.2248184682244,13.9909702095247,14.1164497629733,3800045.40098341,0.0,1.0
1999-08-19,48.63,49.31,47.94,48.88,653900,13.8683424641089,14.0622654103478,13.6715677098372,13.939637664932,2292931.33496637,0.0,1.0
1999-08-20,50.56,50.75,48.44,48.88,808400,14.4187414144632,14.4729257670888,13.8141581114834,13.939637664932,2834692.90592876,0.0,1.0
1999-08-23,51.38,51.38,50.5,50.56,808200,14.652589673163,14.652589673163,14.4016305662657,14.4187414144632,2833991.59645178,0.0,1.0
1999-08-24,52.44,53.75,51.13,51.38,1512300,14.9548813246529,15.328468176966,14.5812944723399,14.652589673163,5302951.61013861,0.0,1.0
1999-08-25,54.75,54.88,52.5,53.25,1422600,15.6136489802584,15.6507224846864,14.9719921728505,15.1858777753198,4988414.30971577,0.0,1.0
1999-08-26,55.0,56.25,54.88,55.0,2163000,15.6849441810815,16.0414201851969,15.6507224846864,15.6849441810815,7584661.99347336,0.0,1.0
1999-08-27,53.25,54.88,52.5,54.5,1282500,15.1858777753198,15.6507224846864,14.9719921728505,15.5423537794353,4497147.02109551,0.0,1.0
1999-08-30,53.94,54.75,53.25,53.5,775900,15.3826525295915,15.6136489802584,15.1858777753198,15.2571729761429,2720730.11592048,0.0,1.0
1999-08-31,53.5,54.94,53.25,54.0,1039100,15.2571729761429,15.6678333328839,15.1858777753198,15.3997633777891,3643653.3876182,0.0,1.0
1999-09-01,53.44,54.25,52.56,54.25,764000,15.2400621279453,15.4710585786122,14.989103021048,15.4710585786122,2679002.20204053,0.0,1.0
1999-09-02,53.0,54.38,52.5,53.44,908800,15.1145825744967,15.5081320830402,14.9719921728505,15.2400621279453,3186750.26336967,0.0,1.0
1999-09-03,55.06,55.69,53.25,54.75,1309900,15.702055029279,15.8817189353532,15.1858777753198,15.6136489802584,4593226.41944095,0.0,1.0
1999-09-07,56.56,56.88,54.56,55.06,1299400,16.1298262342176,16.2210840912712,15.5594646276328,15.702055029279,4556407.67189982,0.0,1.0
1999-09-08,58.38,58.88,55.94,56.5,1892300,16.6488552962097,16.7914456978559,15.9530141361763,16.11271538602,6635439.61638914,0.0,1.0
1999-09-09,55.5,57.19,54.13,57.0,1765900,15.8275345827277,16.3094901402918,15.4368368822171,16.2553057876662,6192212.02694156,0.0,1.0
1999-09-10,54.75,55.38,53.75,55.13,1159700,15.6136489802584,15.7933128863326,15.328468176966,15.7220176855095,4066543.0022335,0.0,1.0
1999-09-13,53.5,54.63,53.0,54.5,1159400,15.2571729761429,15.5794272838633,15.1145825744967,15.5423537794353,4065491.03801804,0.0,1.0
1999-09-14,52.81,53.38,51.63,53.13,1119400,15.0603982218711,15.2229512797478,14.7238848739861,15.1516560789247,3925229.14262326,0.0,1.0
1999-09-15,52.38,53.38,52.13,53.0,1329300,14.9377704764554,15.2229512797478,14.8664752756323,15.1145825744967,4661253.43870743,0.0,1.0
1999-09-16,51.5,51.94,50.25,51.25,988900,14.6868113695581,14.8122909230067,14.3303353654426,14.615516168735,3467624.70889775,0.0,1.0
1999-09-17,51.88,52.38,50.75,52.13,1550900,14.7951800748092,14.9377704764554,14.4729257670888,14.8664752756323,5438304.33919458,0.0,1.0
1999-09-20,52.06,52.06,50.75,51.13,670300,14.8465126194018,14.8465126194018,14.4729257670888,14.5812944723399,2350438.71207823,0.0,1.0
1999-09-21,50.56,52.06,50.0,52.06,968100,14.4187414144632,14.8465126194018,14.2590401646195,14.8465126194018,3394688.52329247,0.0,1.0
1999-09-22,50.0,51.0,48.88,50.31,1768200,14.2590401646195,14.5442209679119,13.939637664932,14.3474462136402,6200277.08592679,0.0,1.0
1999-09-23,48.75,50.38,48.06,50.25,2111700,13.902564160504,14.3674088698706,13.7057894062323,14.3303353654426,7404776.11262957,0.0,1.0
1999-09-24,49.5,49.5,48.13,49.0,1795400,14.1164497629733,14.1164497629733,13.7257520624627,13.9738593613271,6295655.17479525,0.0,1.0
1999-09-27,49.31,50.63,48.75,49.44,1249700,14.0622654103478,14.4387040706937,13.902564160504,14.0993389147758,4382132.26687178,0.0,1.0
1999-09-28,49.0,49.88,47.56,48.75,1251000,13.9738593613271,14.2248184682244,13.5631990045861,13.902564160504,4386690.77847213,0.0,1.0
1999-09-29,46.06,47.88,45.69,47.75,2071600,13.1354277996475,13.6544568616396,13.0299109024293,13.6173833572116,7264163.56249628,0.0,1.0
1999-09-30,45.75,46.63,44.31,46.25,2693000,13.0470217506269,13.2979808575242,12.6363613938858,13.189612152273,9443132.10745434,0.0,1.0
1999-10-01,47.81,48.38,45.06,46.0,2540400,13.6344942054092,13.7970472632858,12.8502469963551,13.1183169514499,8908032.97652323,0.0,1.0
1999-10-04,49.94,50.31,48.25,48.63,1642800,14.241929316422,14.3474462136402,13.7599737588578,13.8683424641089,5760556.04386409,0.0,1.0
1999-10-05,50.81,52.38,49.31,50.63,1793400,14.4900366152863,14.9377704764554,14.0622654103478,14.4387040706937,6288642.08002552,0.0,1.0
1999-10-06,52.94,53.0,50.5,50.88,1420300,15.0974717262991,15.1145825744967,14.4016305662657,14.5099992715168,4980349.25073059,0.0,1.0
1999-10-07,52.56,53.25,52.0,52.75,1285100,14.989103021048,15.1858777753198,14.8294017712043,15.0432873736736,4506264.04429619,0.0,1.0
1999-10-08,53.31,53.56,51.88,52.56,1196600,15.2029886235173,15.2742838243404,14.7951800748092,14.989103021048,4195934.60073521,0.0,1.0
1999-10-11,53.5,53.69,52.38,53.06,899300,15.2571729761429,15.3113573287684,14.9377704764554,15.1316934226942,3153438.06321341,0.0,1.0
1999-10-12,51.63,53.0,51.38,53.0,1167200,14.7238848739861,15.1145825744967,14.652589673163,15.1145825744967,4092842.10762003,0.0,1.0
1999-10-13,50.75,51.5,50.69,51.44,1213400,14.4729257670888,14.6868113695581,14.4558149188913,14.6697005213606,4254844.59680102,0.0,1.0
1999-10-14,52.0,52.63,50.13,50.69,1012600,14.8294017712043,15.0090656772785,14.2961136690475,14.4558149188913,3550729.88191916,0.0,1.0
1999-10-15,50.19,51.38,49.88,51.0,1335700,14.3132245172451,14.652589673163,14.2248184682244,14.5442209679119,4683695.34197058,0.0,1.0
1999-10-18,51.88,52.0,50.25,50.38,1123200,14.7951800748092,14.8294017712043,14.3303353654426,14.3674088698706,3938554.02268576,0.0,1.0
1999-10-19,53.44,54.0,52.63,52.75,927800,15.2400621279453,15.3997633777891,15.0090656772785,15.0432873736736,3253374.66368221,0.0,1.0
1999-10-20,54.0,54.0,52.13,53.44,1512500,15.3997633777891,15.3997633777891,14.8664752756323,15.2400621279453,5303652.91961556,0.0,1.0
1999-10-21,57.75,58.0,55.25,55.75,2308000,16.4691913901355,16.5404865909586,15.7562393819046,15.8988297835508,8093111.36427952,0.0,1.0
1999-10-22,57.0,58.0,56.75,58.0,2019400,16.3003643545864,16.5863356590529,16.2288715284698,16.5863356590529,7061547.67439986,0.158,1.0
1999-10-25,56.31,56.75,55.75,56.25,1301700,16.1030441545046,16.2288715284698,15.9429002240034,16.0858858762366,4551855.30740135,0.0,1.0
1999-10-26,56.5,57.75,55.25,55.25,1190400,16.1573787023532,16.5148428329363,15.7999145717702,15.7999145717702,4162655.41824581,0.0,1.0
1999-10-27,57.06,57.94,56.44,56.5,1542000,16.3175226328544,16.5691773807849,16.1402204240852,16.1573787023532,5392149.40770753,0.0,1.0
1999-10-28,59.0,59.19,57.75,58.13,1801900,16.8723069635193,16.9266415113679,16.5148428329363,16.6235119286335,6300981.85327378,0.0,1.0
1999-10-29,60.5,60.69,59.25,59.88,1859900,17.3012639202189,17.3555984680676,16.9437997896359,17.1239617114498,6503799.40557408,0.0,1.0
1999-11-01,61.81,62.88,60.44,60.5,1395000,17.67588632907,17.981875624849,17.284105641951,17.3012639202189,4878111.81825679,0.0,1.0
1999-11-02,59.94,61.13,59.75,60.88,1682600,17.1411199897177,17.4814258420328,17.0867854418691,17.4099330159162,5883807.12931822,0.0,1.0
1999-11-03,57.75,59.5,57.0,59.5,1832600,16.5148428329363,17.0152926157525,16.3003643545864,17.0152926157525,6408335.28181892,0.0,1.0
1999-11-04,57.06,58.13,56.63,57.88,1670600,16.3175226328544,16.6235119286335,16.1945549719339,16.5520191025169,5841844.87711815,0.0,1.0
1999-11-05,57.63,58.06,56.75,57.75,1047900,16.4805262764003,16.6034939373209,16.2288715284698,16.5148428329363,3664353.67337011,0.0,1.0
1999-11-08,58.44,58.63,57.38,57.38,992400,16.7121630330181,16.7664975808667,16.4090334502837,16.4090334502837,3470278.25694484,0.0,1.0
1999-11-09,57.06,59.19,57.06,59.13,796000,16.3175226328544,16.9266415113679,16.3175226328544,16.9094832330999,2783496.06260389,0.0,1.0
1999-11-10,58.25,58.5,56.5,56.63,956000,16.6578284851695,16.7293213112861,16.1573787023532,16.1945549719339,3342992.75860466,0.0,1.0
1999-11-11,58.0,58.63,57.69,58.19,1559400,16.5863356590529,16.7664975808667,16.4976845546683,16.6406702069015,5452994.67339759,0.0,1.0
1999-11-12,57.94,58.38,57.38,58.25,724000,16.5691773807849,16.6950047547501,16.4090334502837,16.6578284851695,2531722.54940353,0.0,1.0
1999-11-15,58.13,58.56,57.38,57.63,1044400,16.6235119286335,16.7464795895541,16.4090334502837,16.4805262764003,3652114.68314509,0.0,1.0
1999-11-16,57.25,58.25,57.25,58.13,1084000,16.371857180703,16.6578284851695,16.371857180703,16.6235119286335,3790590.1154053,0.0,1.0
1999-11-17,57.38,58.0,57.13,57.75,1539500,16.4090334502837,16.5863356590529,16.3375406241671,16.5148428329363,5383407.2718325,0.0,1.0
1999-11-18,56.75,57.31,56.19,57.25,856200,16.2288715284698,16.389015458971,16.0687275979686,16.371857180703,2994006.69447418,0.0,1.0
1999-11-19,56.88,57.25,56.13,56.5,1682900,16.2660477980505,16.371857180703,16.0515693197006,16.1573787023532,5884856.18562319,0.0,1.0
1999-11-22,56.63,57.0,55.75,56.81,1075500,16.1945549719339,16.3003643545864,15.9429002240034,16.2460298067378,3760866.85343023,0.0,1.0
1999-11-23,56.25,57.5,55.63,56.5,1021200,16.0858858762366,16.4433500068197,15.9085836674674,16.1573787023532,3570987.66222498,0.0,1.0
1999-11-24,55.63,56.81,55.25,55.75,1418000,15.9085836674674,16.2460298067378,15.7999145717702,15.9429002240034,4958539.46830692,0.0,1.0
1999-11-26,54.88,55.75,54.5,55.75,608600,15.6941051891176,15.9429002240034,15.5854360934204,15.9429002240034,2128185.55741297,0.0,1.0
1999-11-29,54.44,54.63,53.25,53.75,1753000,15.5682778151524,15.622612363001,15.2279719628373,15.3709576150705,6129985.67555854,0.0,1.0
1999-11-30,54.88,56.75,54.5,54.69,1891300,15.6941051891176,16.2288715284698,15.5854360934204,15.639770641269,6613600.63216422,0.0,1.0
1999-12-01,55.1,56.19,53.5,53.88,1678400,15.7570188761002,16.0687275979686,15.2994647889539,15.4081338846512,5869120.34104819,0.0,1.0
1999-12-02,56.38,56.69,55.13,55.75,1691700,16.1230621458173,16.2117132502018,15.7655980152342,15.9429002240034,5915628.50390323,0.0,1.0
1999-12-03,58.06,59.44,58.0,58.5,1634200,16.6034939373209,16.9981343374845,16.5863356590529,16.7293213112861,5714559.37877795,0.0,1.0
1999-12-06,59.0,59.69,58.25,58.5,1157900,16.8723069635193,17.0696271636011,16.6578284851695,16.7293213112861,4049007.65187064,0.0,1.0
1999-12-07,57.63,59.06,56.75,58.88,1397700,16.4805262764003,16.8894652417873,16.2288715284698,16.8379904069833,4887553.32500181,0.0,1.0
1999-12-08,57.9,58.75,56.88,58.5,995500,16.5577385286062,16.8008141374027,16.2660477980505,16.7293213112861,3481118.50542986,0.0,1.0
1999-12-09,59.13,59.88,57.56,59.0,988600,16.9094832330999,17.1239617114498,16.4605082850876,16.8723069635193,3456990.21041483,0.0,1.0
1999-12-10,60.25,60.81,58.88,59.38,1286300,17.2297710941023,17.3899150246035,16.8379904069833,16.9809760592165,4498003.75041128,0.0,1.0
1999-12-13,59.5,60.5,59.5,60.25,820800,17.0152926157525,17.3012639202189,17.0152926157525,17.2297710941023,2870218.050484,0.0,1.0
1999-12-14,58.94,60.25,58.81,59.13,1339000,16.8551486852513,17.2297710941023,16.8179724156707,16.9094832330999,4682287.97465653,0.0,1.0
1999-12-15,59.56,60.94,58.69,59.0,1383600,17.0324508940205,17.4270912941842,16.7836558591347,16.8723069635193,4838247.67866674,0.0,1.0
1999-12-16,58.38,60.25,57.38,60.25,1155600,16.6950047547501,17.2297710941023,16.4090334502837,17.2297710941023,4040964.88686564,0.0,1.0
1999-12-17,60.75,61.25,59.19,59.5,2048800,17.3727567463355,17.5157423985688,16.9266415113679,17.0152926157525,7164355.19229001,0.0,1.0
1999-12-20,60.44,60.94,59.88,60.63,745300,17.284105641951,17.4270912941842,17.1239617114498,17.3384401897996,2606205.54705863,0.0,1.0
1999-12-21,60.06,61.13,59.19,60.38,851900,17.1754365462537,17.4814258420328,16.9266415113679,17.266947363683,2978970.22076916,0.0,1.0
1999-12-22,62.25,63.88,60.44,60.88,1311500,17.8017137030352,18.2678469293155,17.284105641951,17.4099330159162,4586124.48003139,0.0,1.0
1999-12-23,62.63,63.25,61.5,62.88,630500,17.9103827987324,18.0876850075016,17.5872352246854,17.981875624849,2204766.66767808,0.0,1.0
1999-12-27,63.0,63.0,60.88,62.13,868200,18.016192181385,18.016192181385,17.4099330159162,17.7673971464992,3035968.94667423,0.0,1.0
1999-12-28,62.31,63.25,61.75,62.75,575400,17.8188719813032,18.0876850075016,17.658728050802,17.9446993552684,2012089.9929928,0.0,1.0
1999-12-29,62.0,62.38,61.5,62.38,357600,17.7302208769186,17.8388899726158,17.5872352246854,17.8388899726158,1250475.11556174,0.0,1.0
1999-12-30,62.5,63.0,61.94,62.25,436100,17.8732065291518,18.016192181385,17.7130625986506,17.8017137030352,1524978.18203713,0.0,1.0
1999-12-31,65.0,65.0,62.56,62.75,561500,18.5881347903179,18.5881347903179,17.8903648074198,17.9446993552684,1963483.71752773,0.0,1.0
2000-01-03,62.25,64.0,62.0,64.0,1217400,17.8017137030352,18.3021634858514,17.7302208769186,18.3021634858514,4257070.48569593,0.0,1.0
2000-01-04,60.63,61.94,60.5,61.25,1179200,17.3384401897996,17.7130625986506,17.3012639202189,17.5157423985688,4123490.64952574,0.0,1.0
2000-01-05,58.63,61.25,58.5,60.75,1584700,16.7664975808667,17.5157423985688,16.7293213112861,17.3727567463355,5541465.08845273,0.0,1.0
2000-01-06,58.44,60.0,57.88,58.0,2901100,16.7121630330181,17.1582782679857,16.5520191025169,16.5863356590529,10144724.1547991,0.0,1.0
2000-01-07,61.94,62.31,58.0,59.13,2785100,17.7130625986506,17.8188719813032,16.5863356590529,16.9094832330999,9739089.05019858,0.0,1.0
2000-01-10,63.63,63.63,61.75,63.5,1524800,18.1963541031989,18.1963541031989,17.658728050802,18.1591778336182,5332003.51288742,0.0,1.0
2000-01-11,63.94,64.81,62.94,63.0,1925400,18.2850052075835,18.5338002424692,17.999033903117,18.016192181385,6732843.36549937,0.0,1.0
2000-01-12,64.38,64.44,62.81,63.25,1166300,18.4108325815487,18.4279908598167,17.9618576335364,18.0876850075016,4078381.22841068,0.0,1.0
2000-01-13,64.81,65.69,63.81,64.13,1321500,18.5338002424692,18.7854549903997,18.2478289380028,18.3393397554321,4621093.02353145,0.0,1.0
2000-01-14,63.31,66.75,62.06,66.0,2347900,18.1048432857696,19.0885845731341,17.7473791551866,18.8741060947843,8210264.32837645,0.0,1.0
2000-01-18,63.0,63.63,62.06,63.06,1451000,18.016192181385,18.1963541031989,17.7473791551866,18.033350459653,5073935.66185708,0.0,1.0
2000-01-19,61.5,63.25,61.13,63.0,1235100,17.5872352246854,18.0876850075016,17.4814258420328,18.016192181385,4318964.80769101,0.0,1.0
2000-01-20,61.94,63.75,60.5,61.38,1541000,17.7130625986506,18.2306706597348,17.3012639202189,17.5529186681494,5388652.55335751,0.0,1.0
2000-01-21,61.31,63.25,60.38,63.25,1821100,17.5329006768367,18.0876850075016,17.266947363683,18.0876850075016,6368121.45679389,0.0,1.0
2000-01-24,60.69,63.0,60.5,62.75,1512400,17.4007819341733,18.0630954333978,17.3463059320725,17.9914164832653,5274909.84872001,0.158,1.0
2000-01-25,59.63,61.81,59.25,61.75,964500,17.0968631856113,17.721903630767,16.9879111814099,17.7047006827352,3363958.31069193,0.0,1.0
2000-01-26,60.19,60.63,58.94,59.75,684000,17.2574240339082,17.3835789861415,16.8990292832455,17.1312690816749,2385637.62002413,0.0,1.0
2000-01-27,60.31,61.31,59.75,59.75,1037600,17.2918299299718,17.5785457305019,17.1312690816749,17.1312690816749,3618914.61189626,0.0,1.0
2000-01-28,59.5,61.13,58.5,60.56,1569200,17.0595901315424,17.5269368864065,16.7728743310123,17.3635088801043,5473015.42886238,0.0,1.0
2000-01-31,59.25,59.69,58.5,58.75,1705900,16.9879111814099,17.1140661336431,16.7728743310123,16.8445532811448,5949794.17543737,0.0,1.0
2000-02-01,59.63,60.19,58.44,59.25,1545400,17.0968631856113,17.2574240339082,16.7556713829805,16.9879111814099,5390006.4005633,0.0,1.0
2000-02-02,61.31,61.56,59.75,60.5,1505200,17.5785457305019,17.6502246806345,17.1312690816749,17.3463059320725,5249797.87377241,0.0,1.0
2000-02-03,60.0,61.75,58.38,61.0,2134300,17.2029480318075,17.7047006827352,16.7384684349487,17.4896638323376,7443956.6848209,0.0,1.0
2000-02-04,56.25,59.56,55.0,56.25,3248900,16.1277637798195,17.0767930795742,15.7693690291569,16.1277637798195,11331429.9176848,0.0,1.0
2000-02-07,56.38,56.81,53.56,56.25,2953100,16.1650368338884,16.2883246281164,15.3564982763935,16.1277637798195,10299746.2802533,0.0,1.0
2000-02-08,58.69,59.38,56.38,56.38,2727800,16.827350333113,17.0251842354788,16.1650368338884,16.1650368338884,9513950.73085063,0.0,1.0
2000-02-09,58.19,59.75,57.5,59.75,2217700,16.6839924328479,17.1312690816749,16.4861585304822,17.1312690816749,7734837.06129756,0.0,1.0
2000-02-10,57.5,58.5,57.38,58.25,1222200,16.4861585304822,16.7728743310123,16.4517526344185,16.7011953808798,4262757.7473589,0.0,1.0
2000-02-11,55.88,57.63,55.63,57.63,1650600,16.0216789336234,16.5234315845511,15.9499999834908,16.5234315845511,5756920.25674243,0.0,1.0
2000-02-14,54.0,55.94,53.0,55.94,1981000,15.4826532286267,16.0388818816552,15.1959374280966,16.0388818816552,6909280.88489446,0.0,1.0
2000-02-15,55.69,55.81,53.81,54.75,2154600,15.9672029315226,16.0016088275863,15.428177226526,15.6976900790243,7514758.50307603,0.0,1.0
2000-02-16,55.38,56.75,55.13,55.88,1533000,15.8783210333583,16.2711216800846,15.8066420832258,16.0216789336234,5346757.99926461,0.0,1.0
2000-02-17,53.94,56.0,53.5,55.63,1341100,15.4654502805949,16.056084829687,15.3392953283617,15.9499999834908,4677454.11142451,0.0,1.0
2000-02-18,53.06,54.88,52.0,52.5,2094800,15.2131403761284,15.7349631330932,14.9092216275665,15.0525795278315,7306189.60003882,0.0,1.0
2000-02-22,52.38,53.94,50.69,53.06,1555500,15.0181736317679,15.4654502805949,14.533623928872,15.2131403761284,5425232.92097594,0.0,1.0
2000-02-23,51.38,51.94,50.94,51.88,1531400,14.7314578312378,14.8920186795347,14.6053028790045,14.8748157315029,5341177.56038736,0.0,1.0
2000-02-24,49.06,51.63,47.88,50.75,2476700,14.0662771740079,14.8031367813703,13.7279525293824,14.5508268769038,8638170.6045523,0.0,1.0
2000-02-25,48.25,49.75,48.0,49.19,2965600,13.8340373755785,14.2641110763737,13.762358425446,14.1035502280768,10343343.4589818,0.0,1.0
2000-02-28,51.0,51.31,48.0,48.88,2658700,14.6225058270364,14.7113877252007,13.762358425446,14.0146683299125,9272945.52683938,0.0,1.0
2000-02-29,52.19,53.5,50.63,51.25,2485900,14.9636976296672,15.3392953283617,14.5164209808402,14.6941847771689,8670258.12809647,0.0,1.0
2000-03-01,53.0,53.63,51.5,52.25,1744800,15.1959374280966,15.3765683824306,14.7658637273014,14.980900577699,6085468.5956405,0.0,1.0
2000-03-02,52.63,53.38,52.5,53.25,1545200,15.0898525819005,15.304889432298,15.0525795278315,15.2676163782291,5389308.84570362,0.0,1.0
2000-03-03,54.88,55.13,52.56,52.63,1433100,15.7349631330932,15.8066420832258,15.0697824758633,15.0898525819005,4998329.34686636,0.0,1.0
2000-03-06,52.81,55.0,52.63,55.0,1119800,15.1414614259959,15.7693690291569,15.0898525819005,15.7693690291569,3905609.65921494,0.0,1.0
2000-03-07,46.75,49.75,45.75,46.0,8371600,13.4039636747833,14.2641110763737,13.1172478742532,13.1889268243857,29198251.3154884,0.0,1.0
2000-03-08,43.94,47.88,42.38,47.13,7935900,12.5982922752937,13.7279525293824,12.1510156264667,13.5129156789848,27678628.0537273,0.0,1.0
2000-03-09,44.0,44.38,43.0,43.75,2620200,12.6154952233255,12.7244472275269,12.3287794227954,12.5438162731929,9138666.21635558,0.0,1.0
2000-03-10,42.75,44.0,40.88,44.0,4007100,12.2571004726628,12.6154952233255,11.7209419256715,12.6154952233255,13975860.3906414,0.0,1.0
2000-03-13,43.38,44.19,40.5,40.5,2873000,12.4377314269968,12.6699712254262,11.61198992147,11.61198992147,10020375.558961,0.0,1.0
2000-03-14,43.19,43.56,42.0,42.25,1592700,12.3832554248961,12.4893402710922,12.0420636222652,12.1137425723978,5554978.12487197,0.0,1.0
2000-03-15,51.81,54.0,43.75,43.88,5907900,14.8547456254658,15.4826532286267,12.5438162731929,12.5810893272619,20605421.7768136,0.0,1.0
2000-03-16,51.25,52.38,49.75,51.81,4772700,14.6941847771689,15.0181736317679,14.2641110763737,14.8547456254658,16646100.3934052,0.0,1.0
2000-03-17,49.94,51.94,49.81,50.25,2542400,14.3185870784744,14.8920186795347,14.2813140244055,14.4074689766388,8867317.37594936,0.0,1.0
2000-03-20,50.25,51.0,49.13,49.94,1862500,14.4074689766388,14.6225058270364,14.086347280045,14.3185870784744,6495979.63054815,0.0,1.0
2000-03-21,50.31,51.5,49.75,49.88,2091200,14.4246719246706,14.7658637273014,14.2641110763737,14.3013841304426,7293633.61256499,0.0,1.0
2000-03-22,50.56,50.94,48.5,49.88,2494200,14.4963508748031,14.6053028790045,13.905716325711,14.3013841304426,8699206.65477221,0.0,1.0
2000-03-23,53.13,54.0,50.0,50.19,2958700,15.2332104821655,15.4826532286267,14.3357900265062,14.390266028607,10319277.8163237,0.0,1.0
2000-03-24,54.38,56.0,53.19,53.19,2321500,15.5916052328282,16.056084829687,15.2504134301973,15.2504134301973,8096868.03345908,0.0,1.0
2000-03-27,54.19,55.5,53.94,55.0,1674300,15.5371292307274,15.9127269294219,15.4654502805949,15.7693690291569,5839580.50761172,0.0,1.0
2000-03-28,56.88,56.88,53.38,53.38,2148100,16.3083947341535,16.3083947341535,15.304889432298,15.304889432298,7492087.97013718,0.0,1.0
2000-03-29,56.44,57.63,55.69,57.0,2174600,16.1822397819202,16.5234315845511,15.9672029315226,16.3428006302171,7584513.98904165,0.0,1.0
2000-03-30,56.19,56.44,54.56,55.25,2882500,16.1105608317877,16.1822397819202,15.6432140769236,15.8410479792894,10053509.4147947,0.0,1.0
2000-03-31,56.38,58.38,55.94,56.38,2154000,16.1650368338884,16.7384684349487,16.0388818816552,16.1650368338884,7512665.83849706,0.0,1.0
2000-04-03,60.5,60.88,56.44,56.63,1881800,17.3463059320725,17.455257936274,16.1822397819202,16.236715784021,6563293.674505,0.0,1.0
2000-04-04,60.69,61.63,59.25,60.0,2891700,17.4007819341733,17.6702947866716,16.9879111814099,17.2029480318075,10085596.9383388,0.0,1.0
2000-04-05,58.44,61.75,58.25,60.38,1709800,16.7556713829805,17.7047006827352,16.7011953808798,17.3119000360089,5963396.49520067,0.0,1.0
2000-04-06,59.0,60.0,57.0,58.56,1534000,16.9162322312773,17.2029480318075,16.3428006302171,16.7900772790441,5350245.77356291,0.0,1.0
2000-04-07,59.31,60.0,58.75,59.0,1256000,17.0051141294417,17.2029480318075,16.8445532811448,16.9162322312773,4380644.5186408,0.0,1.0
2000-04-10,60.25,60.88,57.88,58.0,2181300,17.27462698194,17.455257936274,16.5951105346836,16.6295164307472,7607882.07684012,0.0,1.0
2000-04-11,62.63,62.88,60.75,60.88,2503300,17.9570105872017,18.0286895373342,17.4179848822051,17.455257936274,8730945.40088656,0.0,1.0
2000-04-12,62.0,65.25,61.88,62.63,3077400,17.7763796328677,18.7082059845906,17.7419737368041,17.9570105872017,10733276.6255296,0.0,1.0
2000-04-13,59.0,61.5,57.81,61.0,2924500,16.9162322312773,17.6330217326027,16.5750404286465,17.4896638323376,10199995.9353225,0.0,1.0
2000-04-14,55.75,57.38,54.44,55.75,2513300,15.9844058795544,16.4517526344185,15.60880818086,15.9844058795544,8765823.1438694,0.0,1.0
2000-04-17,57.63,57.63,54.56,55.0,2263200,16.5234315845511,16.5234315845511,15.6432140769236,15.7693690291569,7893530.79186931,0.0,1.0
2000-04-18,55.25,57.0,54.63,57.0,2307000,15.8410479792894,16.3428006302171,15.6632841829607,16.3428006302171,8046295.30613401,0.0,1.0
2000-04-19,55.69,56.0,52.81,56.0,3994400,15.9672029315226,16.056084829687,15.1414614259959,16.056084829687,13931565.6570532,0.0,1.0
2000-04-20,57.13,57.38,54.63,55.25,2760700,16.380073684286,16.4517526344185,15.6632841829607,15.8410479792894,9628698.50526407,0.0,1.0
2000-04-24,58.63,58.75,56.75,56.94,1969800,16.855448481565,16.8899470969118,16.3149701744638,16.3695929820963,6851753.25511582,0.158,1.0
2000-04-25,59.19,60.0,58.13,58.56,2634000,17.0164420198504,17.2493076734419,16.7117042509529,16.8353242892793,9162106.85042905,0.0,1.0
2000-04-26,57.69,59.5,56.94,59.5,1662700,16.5852093280144,17.1055634428299,16.3695929820963,17.1055634428299,5783536.46932738,0.0,1.0
2000-04-27,58.69,59.88,56.38,56.88,2284700,16.8726977892384,17.214809058095,16.2085994438109,16.3523436744229,7947101.56460714,0.0,1.0
2000-04-28,57.13,57.75,54.88,56.5,1998300,16.4242157897289,16.6024586356878,15.7773667519748,16.2430980591578,6950887.66864554,0.0,1.0
2000-05-01,55.13,56.5,55.13,56.0,1296600,15.8492388672809,16.2430980591578,15.8492388672809,16.0993538285458,4510094.05553009,0.0,1.0
2000-05-02,56.13,56.81,54.94,55.13,1276800,16.1367273285049,16.3322194821372,15.7946160596483,15.8492388672809,4441221.72613052,0.0,1.0
2000-05-03,55.5,57.81,55.31,56.19,1077900,15.9556095979337,16.6197079433613,15.9009867903012,16.1539766361783,3749367.87170747,0.0,1.0
2000-05-04,55.94,56.06,55.25,55.75,1003600,16.0821045208723,16.1166031362192,15.8837374826277,16.0274817132398,3490922.7164353,0.0,1.0
2000-05-05,57.13,58.06,55.75,56.25,1157400,16.4242157897289,16.6915800586673,16.0274817132398,16.1712259438518,4025900.70944821,0.0,1.0
2000-05-08,57.63,59.5,56.94,57.5,1074600,16.5679600203409,17.1055634428299,16.3695929820963,16.5305865203818,3737889.15014087,0.0,1.0
2000-05-09,59.0,59.44,57.69,57.75,1778100,16.9618192122179,17.0883141351564,16.5852093280144,16.6024586356878,6184943.88411079,0.0,1.0
2000-05-10,58.19,59.75,58.0,58.25,1895800,16.7289535586264,17.1774355581359,16.6743307509938,16.7462028662998,6594351.61998609,0.0,1.0
2000-05-11,60.19,60.75,58.63,59.0,2023300,17.3039304810745,17.4649240193599,16.855448481565,16.9618192122179,7037847.68051367,0.0,1.0
2000-05-12,58.84,60.19,57.88,60.19,975100,16.915821058422,17.3039304810745,16.6398321356469,17.3039304810745,3391788.3029056,0.0,1.0
2000-05-15,59.25,59.75,58.63,58.75,1052100,17.0336913275239,17.1774355581359,16.855448481565,16.8899470969118,3659625.13945952,0.0,1.0
2000-05-16,58.06,59.06,57.63,59.06,1190400,16.6915800586673,16.9790685198913,16.5679600203409,16.9790685198913,4140687.92511416,0.0,1.0
2000-05-17,58.56,58.88,57.44,58.13,857600,16.8353242892793,16.927320596871,16.5133372127084,16.7117042509529,2983076.24712526,0.0,1.0
2000-05-18,59.06,59.5,57.25,57.25,915800,16.9790685198913,17.1055634428299,16.4587144050758,16.4587144050758,3185519.15475433,0.0,1.0
2000-05-19,56.94,58.88,56.44,58.88,1310400,16.3695929820963,16.927320596871,16.2258487514843,16.927320596871,4558095.98208134,0.0,1.0
2000-05-22,56.56,57.63,56.0,57.0,941400,16.2603473668312,16.5679600203409,16.0993538285458,16.3868422897698,3274566.20690733,0.0,1.0
2000-05-23,55.94,57.38,55.69,56.56,1540600,16.0821045208723,16.4960879050349,16.0102324055663,16.2603473668312,5358823.77136332,0.0,1.0
2000-05-24,56.63,57.0,55.69,55.69,1759100,16.2804715591169,16.3868422897698,16.0102324055663,16.0102324055663,6118854.27509101,0.0,1.0
2000-05-25,56.0,56.5,55.63,56.0,1625000,16.0993538285458,16.2430980591578,15.9929830978929,16.0993538285458,5652400.7714302,0.0,1.0
2000-05-26,55.75,57.0,55.25,56.19,814000,16.0274817132398,16.3868422897698,15.8837374826277,16.1539766361783,2831417.98642719,0.0,1.0
2000-05-30,54.13,56.25,53.81,56.13,1355500,15.5617504060568,16.1712259438518,15.4697540984651,16.1367273285049,4714971.84349149,0.0,1.0
2000-05-31,52.63,54.0,51.56,53.5,3700100,15.1305177142208,15.5243769060977,14.8229050607111,15.3806326754857,12870429.5965347,0.0,1.0
2000-06-01,53.31,54.94,52.5,54.13,2565000,15.3260098678531,15.7946160596483,15.0931442142617,15.5617504060568,8922097.21767293,0.0,1.0
2000-06-02,54.5,54.88,53.94,54.25,1285700,15.6681211367097,15.7773667519748,15.5071275984243,15.5962490214037,4472179.49035559,0.0,1.0
2000-06-05,53.06,54.63,53.06,54.63,1061200,15.2541377525471,15.7054946366688,15.2541377525471,15.7054946366688,3691278.58377954,0.0,1.0
2000-06-06,54.56,54.75,52.0,52.0,1213700,15.6853704443832,15.7399932520157,14.9493999836496,14.9493999836496,4221734.65617528,0.0,1.0
2000-06-07,57.0,58.13,54.94,55.0,2166600,16.3868422897698,16.7117042509529,15.7946160596483,15.8118653673217,7536302.46854196,0.0,1.0
2000-06-08,56.5,56.81,54.5,55.75,1903800,16.2430980591578,16.3322194821372,15.6681211367097,16.0274817132398,6622178.82378389,0.0,1.0
2000-06-09,56.88,57.56,56.75,56.88,871800,16.3523436744229,16.5478358280552,16.3149701744638,16.3523436744229,3032469.53386638,0.0,1.0
2000-06-12,57.44,58.56,57.0,57.0,921200,16.5133372127084,16.8353242892793,16.3868422897698,16.3868422897698,3204302.51731785,0.0,1.0
2000-06-13,55.56,57.5,54.75,57.44,1828800,15.9728589056072,16.5305865203818,15.7399932520157,16.5133372127084,6361298.78817942,0.0,1.0
2000-06-14,57.13,57.63,55.44,55.56,1810200,16.4242157897289,16.5679600203409,15.9383602902603,15.9728589056072,6296600.53934953,0.0,1.0
2000-06-15,58.5,58.81,57.31,57.31,1502500,16.8180749816058,16.9071964045853,16.4759637127492,16.4759637127492,5226296.71327625,0.0,1.0
2000-06-16,57.88,58.25,57.31,58.0,2148800,16.6398321356469,16.7462028662998,16.4759637127492,16.6743307509938,7474386.94009186,0.0,1.0
2000-06-19,57.63,58.25,57.19,57.75,985800,16.5679600203409,16.7462028662998,16.4414650974024,16.6024586356878,3429007.18798518,0.0,1.0
2000-06-20,57.38,57.81,55.88,56.75,1550100,16.4960879050349,16.6197079433613,16.0648552131989,16.3149701744638,5391868.57587322,0.0,1.0
2000-06-21,57.0,57.56,55.56,57.25,1188000,16.3868422897698,16.5478358280552,15.9728589056072,16.4587144050758,4132339.76397482,0.0,1.0
2000-06-22,56.0,57.0,55.63,57.0,1412000,16.0993538285458,16.3868422897698,15.9929830978929,16.3868422897698,4911501.4703135,0.0,1.0
2000-06-23,55.56,56.06,55.0,56.0,1227200,15.9728589056072,16.1166031362192,15.8118653673217,16.0993538285458,4268693.06258409,0.0,1.0
2000-06-26,56.5,56.88,55.56,55.63,1254600,16.2430980591578,16.3523436744229,15.9728589056072,15.9929830978929,4364001.23559159,0.0,1.0
2000-06-27,56.94,57.44,56.25,56.5,1895500,16.3695929820963,16.5133372127084,16.1712259438518,16.2430980591578,6593308.09984369,0.0,1.0
2000-06-28,56.61,57.5,55.5,57.0,1240300,16.2747217898924,16.5305865203818,15.9556095979337,16.3868422897698,4314260.10880302,0.0,1.0
2000-06-29,56.75,57.44,56.06,56.56,1762000,16.3149701744638,16.5133372127084,16.1166031362192,16.2603473668312,6128941.63646771,0.0,1.0
2000-06-30,59.88,59.98,56.63,56.63,2184000,17.214809058095,17.2435579042174,16.2804715591169,16.2804715591169,7596826.63680221,0.0,1.0
2000-07-03,59.88,60.0,58.63,59.63,864500,17.214809058095,17.2493076734419,16.855448481565,17.142936942789,3007077.21040087,0.0,1.0
2000-07-05,59.31,59.81,58.88,59.0,1610600,17.0509406351973,17.1946848658093,16.927320596871,16.9618192122179,5602311.80459416,0.0,1.0
2000-07-06,58.81,60.25,58.75,59.88,1355900,16.9071964045853,17.3211797887479,16.8899470969118,17.214809058095,4716363.20368137,0.0,1.0
2000-07-07,57.19,57.94,56.88,57.5,2124900,16.4414650974024,16.6570814433204,16.3523436744229,16.5305865203818,7391253.16874586,0.0,1.0
2000-07-10,55.69,57.88,55.5,57.25,1475400,16.0102324055663,16.6398321356469,15.9556095979337,16.4587144050758,5132032.06041116,0.0,1.0
2000-07-11,54.63,55.94,53.56,55.75,3540900,15.7054946366688,16.0821045208723,15.3978819831591,16.0274817132398,12316668.2409583,0.0,1.0
2000-07-12,53.0,54.63,52.69,54.63,3512600,15.2368884448737,15.7054946366688,15.1477670218942,15.7054946366688,12218229.5075235,0.0,1.0
2000-07-13,53.06,53.38,51.0,53.0,5609200,15.2541377525471,15.3461340601388,14.6619115224256,15.2368884448737,19511043.9428347,0.0,1.0
2000-07-14,54.25,54.63,52.38,53.19,3388200,15.5962490214037,15.7054946366688,15.0586455989148,15.2915112525062,11785516.4884676,0.0,1.0
2000-07-17,54.94,55.63,52.69,53.38,2348800,15.7946160596483,15.9929830978929,15.1477670218942,15.3461340601388,8170067.03503709,0.0,1.0
2000-07-18,54.94,55.5,54.69,55.5,1753600,15.7946160596483,15.9556095979337,15.7227439443423,15.9556095979337,6099723.07248001,0.0,1.0
2000-07-19,54.5,55.19,53.06,55.0,2038800,15.6681211367097,15.8664881749543,15.2541377525471,15.8118653673217,7091762.88787195,0.0,1.0
2000-07-20,55.38,56.0,54.0,55.13,2373900,15.9211109825869,16.0993538285458,15.5243769060977,15.8492388672809,8257374.88695271,0.0,1.0
2000-07-21,56.63,57.25,55.38,56.13,2003900,16.2804715591169,16.4587144050758,15.9211109825869,16.1367273285049,6970366.711304,0.0,1.0
2000-07-24,56.0,56.94,55.63,56.56,1098500,16.1447770054192,16.4157786194387,16.0381061573476,16.3062247754733,3810272.50976284,0.158,1.0
2000-07-25,56.31,57.06,55.75,56.75,1701800,16.2341498781277,16.4503745701646,16.0727021080735,16.361001697456,5902887.35285792,0.0,1.0
2000-07-26,55.56,56.63,55.13,56.56,1497200,16.0179251860909,16.3264057467301,15.8939563626564,16.3062247754733,5193208.9227282,0.0,1.0
2000-07-27,56.38,56.63,54.75,55.81,1282100,16.2543308493845,16.3264057467301,15.784402518691,16.0900000834365,4447110.04530446,0.0,1.0
2000-07-28,56.0,57.5,55.31,57.25,1309900,16.1447770054192,16.5772263894929,15.9458502887452,16.5051514921473,4543537.51528297,0.0,1.0
2000-07-31,55.69,57.63,55.69,56.0,1108500,16.0554041327106,16.6147053361126,16.0554041327106,16.1447770054192,3844958.65004289,0.0,1.0
2000-08-01,56.88,57.75,55.31,55.63,2134600,16.3984806440757,16.6493012868385,15.9458502887452,16.0381061573476,7404103.50417824,0.0,1.0
2000-08-02,56.56,57.38,55.38,57.13,951800,16.3062247754733,16.542630438767,15.966031260002,16.4705555414214,3301426.83185461,0.0,1.0
2000-08-03,56.38,57.5,56.13,56.5,1179500,16.2543308493845,16.5772263894929,16.1822559520389,16.2889268001104,4091230.24603121,0.0,1.0
2000-08-04,55.0,56.38,54.5,56.38,936800,15.8564774160367,16.2543308493845,15.7123276213454,16.2543308493845,3249397.62143453,0.0,1.0
2000-08-07,53.56,55.94,52.63,55.25,2127700,15.4413260073259,16.1274790300562,15.1732073892002,15.9285523133823,7380170.06738499,0.0,1.0
2000-08-08,52.88,53.75,51.63,53.75,2667400,15.2452822865458,15.4961029293086,14.8849077998177,15.4961029293086,9252181.05829898,0.0,1.0
2000-08-09,52.13,53.63,51.56,52.88,1357800,15.0290575945089,15.4615069785827,14.8647268285609,15.2452822865458,4709684.12722441,0.0,1.0
2000-08-10,53.63,54.06,53.19,53.31,1165600,15.4615069785827,15.5854758020171,15.3346551592544,15.3692511099803,4043016.51104194,0.0,1.0
2000-08-11,53.38,54.44,52.56,54.38,1133600,15.389432081237,15.6950296459825,15.1530264179434,15.6777316706195,3932020.86214582,0.0,1.0
2000-08-14,53.94,54.25,52.75,54.25,784300,15.5508798512912,15.6402527239998,15.2078033399261,15.6402527239998,2720433.98216387,0.0,1.0
2000-08-15,54.0,54.88,53.81,54.19,1175100,15.5681778266542,15.8218814653108,15.5134009046715,15.6229547486369,4075968.34430798,0.0,1.0
2000-08-16,54.0,54.63,53.63,54.13,1108400,15.5681778266542,15.7498065679652,15.4615069785827,15.6056567732739,3844611.78864009,0.0,1.0
2000-08-17,52.75,53.94,51.63,53.94,1669000,15.2078033399261,15.5508798512912,14.8849077998177,15.5508798512912,5789116.81273936,0.0,1.0
2000-08-18,52.38,52.94,51.69,52.88,1764400,15.1011324918546,15.2625802619088,14.9022057751806,15.2452822865458,6120022.59101097,0.0,1.0
2000-08-21,52.69,53.5,52.19,53.0,1184800,15.1905053645631,15.4240280319629,15.0463555698719,15.2798782372717,4109613.90037964,0.0,1.0
2000-08-22,50.94,52.63,50.56,51.88,1757200,14.6859810831438,15.1732073892002,14.5764272391784,14.9569826971633,6095048.57000935,0.0,1.0
2000-08-23,53.06,53.38,52.0,52.0,2005300,15.2971762126347,15.389432081237,14.9915786478892,14.9915786478892,6955611.71035723,0.0,1.0
2000-08-24,52.81,53.06,51.88,52.0,1225000,15.225101315289,15.2971762126347,14.9569826971633,14.9915786478892,4249052.18430542,0.0,1.0
2000-08-25,53.0,53.25,51.06,52.0,1303800,15.2798782372717,15.3519531346173,14.7205770338697,14.9915786478892,4522378.96971216,0.0,1.0
2000-08-28,52.63,54.13,52.44,53.38,1141200,15.1732073892002,15.6056567732739,15.1184304672175,15.389432081237,3958382.32875863,0.0,1.0
2000-08-29,51.81,52.63,51.25,52.5,1091200,14.9368017259065,15.1732073892002,14.7753539558524,15.1357284425805,3784951.62735843,0.0,1.0
2000-08-30,51.38,52.0,51.0,51.25,1360500,14.8128329024721,14.9915786478892,14.7032790585067,14.7753539558524,4719049.3851,0.0,1.0
2000-08-31,50.94,52.19,50.75,51.63,1155700,14.6859810831438,15.0463555698719,14.6312041611611,14.8849077998177,4008677.2321647,0.0,1.0
2000-09-01,51.81,52.13,51.25,51.63,832300,14.9368017259065,15.0290575945089,14.7753539558524,14.8849077998177,2886927.45550808,0.0,1.0
2000-09-05,52.13,52.44,50.88,51.56,1129700,15.0290575945089,15.1184304672175,14.6686831077808,14.8647268285609,3918493.2674366,0.0,1.0
2000-09-06,54.63,54.75,52.88,52.88,2723500,15.7498065679652,15.784402518691,15.2452822865458,15.2452822865458,9446770.30527,0.0,1.0
2000-09-07,53.31,54.56,52.69,54.56,1846900,15.3692511099803,15.7296255967084,15.1905053645631,15.7296255967084,6406183.24832134,0.0,1.0
2000-09-08,54.06,54.44,52.88,53.06,1751400,15.5854758020171,15.6950296459825,15.2452822865458,15.2971762126347,6074930.60864695,0.0,1.0
2000-09-11,55.0,55.06,53.56,54.0,1758300,15.8564774160367,15.8737753913996,15.4413260073259,15.5681778266542,6098864.04544015,0.0,1.0
2000-09-12,55.63,55.75,54.38,54.88,1506300,16.0381061573476,16.0727021080735,15.6777316706195,15.8218814653108,5224773.31038306,0.0,1.0
2000-09-13,56.19,56.63,54.81,55.69,2147900,16.1995539274018,16.3264057467301,15.801700494054,16.0554041327106,7450236.07075069,0.0,1.0
2000-09-14,47.44,49.63,46.5,48.5,18895800,13.6769325203051,14.3083086210527,13.4059309062855,13.9825300850505,65542236.9503658,0.0,1.0
2000-09-15,46.56,47.75,46.06,47.25,10968500,13.4232288816485,13.7663053930137,13.2790790869573,13.6221555983224,38045492.9661664,0.0,1.0
2000-09-18,44.5,46.31,44.25,45.63,5331600,12.8293317275206,13.3511539843029,12.757256830175,13.1551102635228,18493262.5517083,0.0,1.0
2000-09-19,44.5,45.25,44.06,45.0,6580900,12.8293317275206,13.0455564195574,12.7024799081923,12.9734815222118,22826602.0568942,0.0,1.0
2000-09-20,43.06,44.94,42.75,44.25,4347000,12.4141803188098,12.9561835468489,12.3248074461012,12.757256830175,15078065.1797352,0.0,1.0
2000-09-21,43.88,46.0,42.5,43.19,5175600,12.6505859821034,13.2617811115943,12.2527325487556,12.4516592654295,17952158.7633397,0.0,1.0
2000-09-22,45.06,46.19,44.38,44.5,4566200,12.9907794975748,13.316558033577,12.7947357767947,12.8293317275206,15838385.3746737,0.0,1.0
2000-09-25,44.55,45.55,44.05,45.15,2105800,12.8437467069897,13.1320462963722,12.6995969122985,13.0167264606192,7304207.4201717,0.0,1.0
2000-09-26,45.19,45.75,44.88,45.75,1768800,13.0282584441945,13.1897062142487,12.9388855714859,13.1897062142487,6135284.49273421,0.0,1.0
2000-09-27,44.5,45.0,44.25,45.0,1546900,12.8293317275206,12.9734815222118,12.757256830175,12.9734815222118,5365599.03992002,0.0,1.0
2000-09-28,47.12,47.55,44.05,44.55,2266100,13.5846766517027,13.7086454751372,12.6995969122985,12.8437467069897,7860226.2488608,0.0,1.0
2000-09-29,47.2,48.03,47.15,47.5,1970700,13.6077406188533,13.8470292780408,13.5933256393842,13.694230495668,6835597.6649883,0.0,1.0
2000-10-02,46.98,47.25,46.25,47.25,944700,13.5443147091891,13.6221555983224,13.3338560089399,13.6221555983224,3276799.67225578,0.0,1.0
2000-10-03,46.5,47.8,46.2,47.8,1339400,13.4059309062855,13.7807203724828,13.3194410294708,13.7807203724828,4645861.62910913,0.0,1.0
2000-10-04,46.93,47.75,46.78,47.75,1612800,13.52989972972,13.7663053930137,13.4866547913126,13.7663053930137,5594180.70436553,0.0,1.0
2000-10-05,49.61,50.5,48.0,48.0,3531400,14.3025426292651,14.5591292638155,13.8383802903593,13.8383802903593,12249063.5784948,0.0,1.0
2000-10-06,49.99,51.25,49.62,50.15,2522600,14.4120964732304,14.7753539558524,14.3054256251589,14.4582244075316,8749925.74704395,0.0,1.0
2000-10-09,50.11,50.25,49.4,50.0,1376000,14.4466924239563,14.4870543664699,14.2419997154948,14.4149794691242,4772812.90253408,0.0,1.0
2000-10-10,50.24,50.94,49.85,49.86,1346200,14.484171370576,14.6859810831438,14.3717345307169,14.3746175266107,4669448.20449956,0.0,1.0
2000-10-11,50.16,50.95,50.15,50.75,1241700,14.4611074034254,14.6888640790376,14.4582244075316,14.6312041611611,4306978.0385731,0.0,1.0
2000-10-12,48.8,50.12,47.75,50.05,3836800,14.0690199618653,14.4495754198501,13.7663053930137,14.4293944485934,13308378.3026473,0.0,1.0
2000-10-13,50.42,50.43,48.75,48.8,3365300,14.5360652966649,14.5389482925587,14.0546049823961,14.0690199618653,11672926.7884433,0.0,1.0
2000-10-16,51.65,52.03,49.8,49.8,2329500,14.8906737916053,15.0002276355707,14.3573195512477,14.3573195512477,8080136.37823631,0.0,1.0
2000-10-17,50.9,51.45,50.75,51.05,1665200,14.6744490995685,14.8330138737289,14.6312041611611,14.7176940379759,5775936.07943294,0.0,1.0
2000-10-18,51.17,51.5,50.25,51.0,1727000,14.7522899887018,14.847428853198,14.4870543664699,14.7032790585067,5990296.42636361,0.0,1.0
2000-10-19,50.26,50.9,49.38,50.2,2091800,14.4899373623637,14.6744490995685,14.2362337237071,14.4726393870007,7255646.82377963,0.0,1.0
2000-10-20,50.62,51.1,50.15,50.3,1528600,14.5937252145414,14.732109017445,14.4582244075316,14.501469345939,5302123.40320754,0.0,1.0
2000-10-23,49.4,50.62,49.34,50.6,2136000,14.2419997154948,14.5937252145414,14.2247017401318,14.5879592227537,7408959.56381741,0.0,1.0
2000-10-24,53.05,53.95,50.2,50.2,3024900,15.3397004020686,15.5999403711894,14.5156071665192,14.5156071665192,10461152.4862872,0.1575,1.0
2000-10-25,55.55,55.88,54.25,54.75,2314500,16.0625892051821,16.1580105271931,15.686687027563,15.8312647881857,8004343.09547807,0.0,1.0
2000-10-26,55.51,56.88,54.75,55.51,2633800,16.0510229843323,16.4471660484385,15.8312647881857,16.0510229843323,9108593.14965225,0.0,1.0
2000-10-27,57.62,57.62,55.15,55.49,2263300,16.6611411341601,16.6611411341601,15.9469269966839,16.0452398739073,7827275.75199633,0.0,1.0
2000-10-30,58.99,59.0,57.05,57.8,1946700,17.0572841982663,17.0601757534787,16.4963224870502,16.7131891279842,6732363.23351357,0.0,1.0
2000-10-31,58.76,58.95,56.3,58.0,2808800,16.9907784283798,17.0457179774164,16.2794558461161,16.7710202322333,9713803.79631837,0.0,1.0
2000-11-01,56.9,59.29,55.75,58.9,3065800,16.4529491588634,17.1440308546399,16.1204203094312,17.0312602013542,10602598.8602794,0.0,1.0
2000-11-02,58.35,58.85,56.19,56.75,1563000,16.8722246646692,17.0168024252919,16.2476487387791,16.4095758306766,5405395.66136628,0.0,1.0
2000-11-03,58.5,59.35,57.95,58.36,1084000,16.915597992856,17.1613801859146,16.756562456171,16.8751162198817,3748847.66277738,0.0,1.0
2000-11-06,57.66,58.1,57.27,58.0,1183200,16.6727073550099,16.7999357843578,16.5599367017242,16.7710202322333,4091915.64077324,0.0,1.0
2000-11-07,58.85,59.0,57.62,58.45,1472800,17.0168024252919,17.0601757534787,16.6611411341601,16.9011402167937,5093452.80234181,0.0,1.0
2000-11-08,58.69,59.5,58.28,59.5,1132300,16.9705375418926,17.2047535141014,16.851983778182,17.2047535141014,3915885.80125723,0.0,1.0
2000-11-09,58.85,60.6,58.05,58.8,2155300,17.0168024252919,17.5228245874714,16.7854780082956,17.0023446492296,7453774.32433956,0.0,1.0
2000-11-10,59.51,59.96,58.55,58.86,2232600,17.2076450693139,17.3377650538743,16.9300557689183,17.0196939805043,7721104.51283834,0.0,1.0
2000-11-13,59.16,60.1,58.45,59.9,2282700,17.106440636878,17.3782468268486,16.9011402167937,17.3204157225996,7894367.67511247,0.0,1.0
2000-11-14,58.84,59.25,57.35,59.0,1896000,17.0139108700794,17.1324646337901,16.5830691434238,17.0601757534787,6557025.06330806,0.0,1.0
2000-11-15,59.62,59.85,58.95,59.5,1499000,17.2394521766509,17.3059579465373,17.0457179774164,17.2047535141014,5184061.4820141,0.0,1.0
2000-11-16,58.86,59.25,58.25,59.0,1293200,17.0196939805043,17.1324646337901,16.8433091125447,17.0601757534787,4472333.7615348,0.0,1.0
2000-11-17,59.05,59.7,58.71,59.05,1188200,17.074633529541,17.2625846183505,16.9763206523175,17.074633529541,4109207.37353513,0.0,1.0
2000-11-20,59.88,60.8,59.05,60.0,1465500,17.3146326121747,17.5806556917204,17.074633529541,17.3493312747241,5068206.87250945,0.0,1.0
2000-11-21,59.4,59.99,58.75,59.8,1375600,17.1758379619769,17.3464397195117,16.9878868731674,17.291500170475,4757301.5174507,0.0,1.0
2000-11-22,59.2,59.97,58.66,59.51,1418400,17.1180068577278,17.3406566090867,16.9618628762553,17.2076450693139,4905318.74989247,0.0,1.0
2000-11-24,57.8,58.5,57.51,58.2,682800,16.7131891279842,16.915597992856,16.6293340268231,16.8288513364824,2361359.02596347,0.0,1.0
2000-11-27,56.96,57.99,56.49,57.6,1314100,16.4702984901381,16.7681286770209,16.3343953951528,16.6553580237351,4544613.20447948,0.0,1.0
2000-11-28,58.43,59.05,57.7,57.9,1846800,16.8953571063688,17.074633529541,16.6842735758597,16.7421046801088,6386874.41293107,0.0,1.0
2000-11-29,59.58,60.13,58.19,58.25,1427400,17.227885955801,17.386921492486,16.8259597812699,16.8433091125447,4936443.86886388,0.0,1.0
2000-11-30,58.75,60.56,58.56,59.75,1537900,16.9878868731674,17.5112583666215,16.9329473241307,17.2770423944128,5318591.16290159,0.0,1.0
2000-12-01,59.69,59.98,58.9,59.75,1384100,17.259693063138,17.3435481642992,17.0312602013542,17.2770423944128,4786697.46314593,0.0,1.0
2000-12-04,59.92,60.4,59.05,59.05,1412400,17.3261988330245,17.4649934832223,17.074633529541,17.074633529541,4884568.6705782,0.0,1.0
2000-12-05,58.08,59.71,57.3,59.7,2128600,16.7941526739329,17.2654761735629,16.5686113673615,17.2625846183505,7361436.4713911,0.0,1.0
2000-12-06,56.48,58.57,55.44,58.25,3504900,16.3315038399403,16.9358388793432,16.0307820978451,16.8433091125447,12121158.8314284,0.0,1.0
2000-12-07,59.25,59.3,55.55,55.55,2708500,17.1324646337901,17.1469224098523,16.0625892051821,16.0625892051821,9366931.63711486,0.0,1.0
2000-12-08,58.35,59.65,57.75,59.0,1564200,16.8722246646692,17.2481268422882,16.698731351922,17.0601757534787,5409545.67722913,0.0,1.0
2000-12-11,56.55,57.8,56.05,57.8,1786500,16.3517447264275,16.7131891279842,16.2071669658048,16.7131891279842,6178336.11582267,0.0,1.0
2000-12-12,58.98,59.9,58.35,58.5,2018800,17.0543926430538,17.3204157225996,16.8722246646692,16.915597992856,6981710.01994002,0.0,1.0
2000-12-13,58.15,58.81,57.8,58.8,1498900,16.8143935604201,17.0052362044421,16.7131891279842,17.0023446492296,5183715.64735888,0.0,1.0
2000-12-14,57.76,58.0,57.25,57.25,1544000,16.7016229071344,16.7710202322333,16.5541535912993,16.5541535912993,5339687.07687111,0.0,1.0
2000-12-15,57.16,57.55,55.5,55.7,2687700,16.5281295943872,16.6409002476729,16.0481314291198,16.1059625333689,9294998.02882541,0.0,1.0
2000-12-18,59.23,59.4,57.5,57.5,1107600,17.1266815233651,17.1758379619769,16.6264424716106,16.6264424716106,3830464.6414135,0.0,1.0
2000-12-19,59.02,60.15,58.3,59.25,1392900,17.0659588639036,17.3927046029109,16.8577668886069,17.1324646337901,4817130.91280684,0.0,1.0
2000-12-20,59.31,60.0,58.75,58.75,1147800,17.1498139650648,17.3493312747241,16.9878868731674,16.9878868731674,3969490.17281907,0.0,1.0
2000-12-21,60.83,60.83,59.26,59.31,2050900,17.5893303573578,17.5893303573578,17.1353561890025,17.1498139650648,7092722.94427134,0.0,1.0
2000-12-22,59.76,60.44,58.76,59.88,1290800,17.2799339496252,17.4765597040721,16.9907784283798,17.3146326121747,4464033.72980908,0.0,1.0
2000-12-26,62.35,62.66,60.0,60.0,1292200,18.0288467496508,18.1184849612369,17.3493312747241,17.3493312747241,4468875.41498241,0.0,1.0
2000-12-27,64.56,64.97,63.44,63.5,1828400,18.6678804516031,18.7864342153138,18.3440262678083,18.361375599083,6323240.83636732,0.0,1.0
2000-12-28,64.5,65.05,62.89,64.45,1445000,18.6505311203284,18.8095666570134,18.1849907311233,18.6360733442661,4997310.76818572,0.0,1.0
2000-12-29,64.55,65.69,64.45,65.25,1270000,18.6649888963907,18.9946261906104,18.6360733442661,18.8673977612625,4392100.12151962,0.0,1.0
2001-01-02,62.5,64.4,62.42,63.35,1617000,18.0722200778376,18.6216155682039,18.049087636138,18.3180022708962,5592146.37519468,0.0,1.0
2001-01-03,60.11,64.75,59.4,64.75,2550000,17.3811383820611,18.7228200006398,17.1758379619769,18.7228200006398,8818783.70856303,0.0,1.0
2001-01-04,55.92,60.5,55.75,60.5,4349700,16.1695767480429,17.4939090353468,16.1204203094312,17.4939090353468,15042769.9988771,0.0,1.0
2001-01-05,57.6,58.45,56.79,56.9,2255300,16.6553580237351,16.9011402167937,16.4211420515264,16.4529491588634,7799608.97957735,0.0,1.0
2001-01-08,58.86,59.3,57.61,57.61,2342000,17.0196939805043,17.1469224098523,16.6582495789476,16.6582495789476,8099447.6256685,0.0,1.0
2001-01-09,59.95,60.15,57.95,59.25,2455400,17.3348734986618,17.3927046029109,16.756562456171,17.1324646337901,8491624.12470812,0.0,1.0
2001-01-10,59.16,59.73,58.55,59.6,1485200,17.106440636878,17.2712592839878,16.9300557689183,17.2336690662259,5136336.29959129,0.0,1.0
2001-01-11,58.16,59.3,57.9,59.3,1711600,16.8172851156326,17.1469224098523,16.7421046801088,17.1469224098523,5919305.95904959,0.0,1.0
2001-01-12,57.9,58.85,57.1,58.16,1428400,16.7421046801088,17.0168024252919,16.5107802631124,16.8172851156326,4939902.21541624,0.0,1.0
2001-01-16,57.9,58.45,57.0,57.9,1515100,16.7421046801088,16.9011402167937,16.4818647109879,16.7421046801088,5239740.86150738,0.0,1.0
2001-01-17,56.55,57.9,55.89,57.9,1436500,16.3517447264275,16.7421046801088,16.1609020824055,16.7421046801088,4967914.8224905,0.0,1.0
2001-01-18,56.88,58.09,55.6,56.53,1513100,16.4471660484385,16.7970442291454,16.0770469812443,16.3459616160026,5232824.16840262,0.0,1.0
2001-01-19,56.65,57.4,55.5,56.88,1401300,16.380660278552,16.5975269194861,16.0481314291198,16.4471660484385,4846181.02384682,0.0,1.0
2001-01-22,56.78,57.3,55.85,56.66,1394400,16.4182504963139,16.5686113673615,16.1493358615557,16.3835518337645,4822318.43263541,0.0,1.0
2001-01-23,57.73,58.27,56.82,57.03,1374600,16.692948241497,16.8490922229696,16.4298167171637,16.4905393766253,4753843.17089834,0.0,1.0
2001-01-24,58.1,58.49,56.04,57.32,1420700,16.845477778954,16.9585541358179,16.2482026632114,16.6193250652262,4899989.84196965,0.1575,1.0
2001-01-25,58.35,58.75,56.26,57.3,1401900,16.9179626230975,17.0339383737271,16.3119893260577,16.6135262776947,4835148.70096238,0.0,1.0
2001-01-26,57.01,59.12,56.9,58.55,1510800,16.5294438584882,17.1412159430596,16.4975505270651,16.9759504984123,5210744.45924387,0.0,1.0
2001-01-29,56.38,57.15,55.75,57.02,1244300,16.3467820512466,16.5700353712086,16.1641202440049,16.532343252254,4291586.79549717,0.0,1.0
2001-01-30,58.72,59.31,56.4,56.5,1782900,17.0252401924299,17.1963044246086,16.3525808387781,16.3815747764355,6149216.50541824,0.0,1.0
2001-01-31,60.08,60.1,57.05,58.47,1687100,17.4195577445707,17.4253565321022,16.5410414335512,16.9527553482864,5818802.60603011,0.0,1.0
2001-02-01,61.08,61.5,60.08,60.08,2380300,17.7094971211448,17.8312716593059,17.4195577445707,17.4195577445707,8209647.2308301,0.0,1.0
2001-02-02,60.8,61.75,59.91,61.15,1770500,17.628314095704,17.9037565034494,17.3702680505531,17.7297928775049,6106448.94432834,0.0,1.0
2001-02-05,59.85,61.45,59.7,60.8,1758200,17.3528716879586,17.8167746904772,17.3093807814725,17.628314095704,6064026.28292465,0.0,1.0
2001-02-06,60.05,60.79,59.25,60.05,1239200,17.4108595632734,17.6254147019383,17.1789080620142,17.4108595632734,4273996.91150053,0.0,1.0
2001-02-07,59.35,59.4,57.48,58.0,5216200,17.2079019996716,17.2223989685003,16.6657153654781,16.8164838412966,17990657.4320279,0.0,1.0
2001-02-08,59.91,60.1,58.5,59.6,2671700,17.3702680505531,17.4253565321022,16.9614535295836,17.2803868438151,9214684.9164428,0.0,1.0
2001-02-09,59.38,60.1,59.2,60.08,1105900,17.2166001809688,17.4253565321022,17.1644110931855,17.4195577445707,3814245.62978408,0.0,1.0
2001-02-12,58.82,59.61,57.5,59.38,1601000,17.0542341300873,17.2832862375809,16.6715141530095,17.2166001809688,5521843.97620428,0.0,1.0
2001-02-13,58.0,58.83,57.6,58.82,1980600,16.8164838412966,17.0571335238531,16.700508090667,17.0542341300873,6831083.1850532,0.0,1.0
2001-02-14,56.4,58.0,56.3,58.0,2248500,16.3525808387781,16.8164838412966,16.3235869011207,16.8164838412966,7755069.44440679,0.0,1.0
2001-02-15,56.7,57.19,55.81,56.1,1861800,16.4395626517503,16.5816329462716,16.1815166065994,16.2655990258058,6421342.35783704,0.0,1.0
2001-02-16,59.25,59.39,58.2,58.25,2031800,17.1789080620142,17.2194995747346,16.8744717166114,16.8889686854401,7007671.82439215,0.0,1.0
2001-02-20,60.05,60.25,59.25,59.5,1438600,17.4108595632734,17.4688474385883,17.1789080620142,17.2513929061577,4961726.88580105,0.0,1.0
2001-02-21,59.15,60.0,58.3,59.8,1845600,17.1499141243568,17.3963625944447,16.9034656542688,17.3383747191299,6365468.6086712,0.0,1.0
2001-02-22,59.25,60.25,58.35,59.7,2073700,17.1789080620142,17.4688474385883,16.9179626230975,17.3093807814725,7152184.79291367,0.0,1.0
2001-02-23,58.4,59.09,57.4,59.0,1412900,16.9324595919262,17.1325177617623,16.6425202153521,17.1064232178707,4873087.66644536,0.0,1.0
2001-02-26,58.15,58.5,57.35,57.6,1379800,16.8599747477827,16.9614535295836,16.6280232465234,16.700508090667,4758925.87031021,0.0,1.0
2001-02-27,58.75,59.4,58.02,58.1,1708000,17.0339383737271,17.2223989685003,16.8222826288281,16.845477778954,5890886.64044779,0.0,1.0
2001-02-28,59.05,59.42,58.6,59.0,1108300,17.1209201866994,17.2281977560318,16.990447467241,17.1064232178707,3822523.22225308,0.0,1.0
2001-03-01,57.55,59.0,57.26,58.8,1196000,16.6860111218383,17.1064232178707,16.6019287026318,17.0484353425558,4125000.24705827,0.0,1.0
2001-03-02,58.12,58.52,57.4,57.4,1540500,16.8512765664855,16.9672523171151,16.6425202153521,16.6425202153521,5313179.66604789,0.0,1.0
2001-03-05,58.5,58.6,57.45,58.2,1046400,16.9614535295836,16.990447467241,16.6570171841808,16.8744717166114,3609030.31648979,0.0,1.0
2001-03-06,57.8,58.5,57.6,58.5,1223600,16.7584959659818,16.9614535295836,16.700508090667,16.9614535295836,4220192.56045193,0.0,1.0
2001-03-07,58.18,59.1,57.2,57.2,1716600,16.8686729290799,17.1354171555281,16.5845323400373,16.5845323400373,5920548.01346175,0.0,1.0
2001-03-08,60.0,60.3,58.35,58.75,1594500,17.3963625944447,17.483344407417,16.9179626230975,17.0339383737271,5499425.49660071,0.0,1.0
2001-03-09,58.9,60.1,58.2,60.0,1125100,17.0774292802133,17.4253565321022,16.8744717166114,17.3963625944447,3880466.36953617,0.0,1.0
2001-03-12,56.85,59.0,56.69,58.25,1446900,16.4830535582364,17.1064232178707,16.4366632579845,16.8889686854401,4990353.55975638,0.0,1.0
2001-03-13,56.4,56.9,55.25,56.9,1464200,16.3525808387781,16.4975505270651,16.0191505557179,16.4975505270651,5050021.2054705,0.0,1.0
2001-03-14,55.47,56.4,55.05,56.15,1459200,16.0829372185642,16.3525808387781,15.9611626804031,16.2800959946345,5032776.22116006,0.0,1.0
2001-03-15,54.9,55.47,53.25,55.47,2063100,15.9176717739169,16.0829372185642,15.4392718025697,16.0829372185642,7115625.42617555,0.0,1.0
2001-03-16,54.22,55.25,53.5,53.5,2419400,15.7205129978466,16.0191505557179,15.5117566467132,15.5117566467132,8344503.00813778,0.0,1.0
2001-03-19,53.45,54.33,53.38,54.0,1416800,15.4972596778845,15.7524063292697,15.4769639215243,15.6567263350003,4886538.75420751,0.0,1.0
2001-03-20,53.66,54.98,53.4,53.45,2023300,15.5581469469651,15.9408669240429,15.4827627090558,15.4972596778845,6978355.35106439,0.0,1.0
2001-03-21,51.35,53.6,51.35,53.5,2452300,14.888386987079,15.5407505843706,14.888386987079,15.5117566467132,8457975.0049005,0.0,1.0
2001-03-22,51.0,51.25,48.5,50.75,3179900,14.786908205278,14.8593930494216,14.0620597638428,14.7144233611345,10967465.1217564,0.0,1.0
2001-03-23,51.5,51.8,50.3,50.75,2914800,14.9318778935651,15.0188597065373,14.5839506416762,14.7144233611345,10053136.0536166,0.0,1.0
2001-03-26,53.1,53.2,51.77,52.4,2002000,15.3957808960836,15.424774833741,15.0101615252401,15.1928233324817,6904891.7179019,0.0,1.0
2001-03-27,55.21,55.7,52.85,53.05,2930100,16.0075529806549,16.1496232751762,15.3232960519401,15.3812839272549,10105905.7056066,0.0,1.0
2001-03-28,55.41,55.61,53.75,55.2,1711000,16.0655408559697,16.1235287312845,15.5842414908568,16.0046535868892,5901233.63103405,0.0,1.0
2001-03-29,54.2,55.25,53.6,55.25,1785400,15.7147142103151,16.0191505557179,15.5407505843706,16.0191505557179,6157838.99757345,0.0,1.0
2001-03-30,55.26,55.58,53.77,54.2,1249000,16.0220499494836,16.1148305499873,15.5900402783882,15.7147142103151,4307797.08074899,0.0,1.0
2001-04-02,54.85,56.33,54.4,55.4,1412700,15.9031748050882,16.3322850824179,15.7727020856299,16.062641462204,4872397.86707295,0.0,1.0
2001-04-03,53.4,54.8,53.1,54.7,1594700,15.4827627090558,15.8886778362595,15.3957808960836,15.8596838986021,5500115.29597312,0.0,1.0
2001-04-04,54.05,54.8,52.29,53.15,1525100,15.671223303829,15.8886778362595,15.1609300010586,15.4102778649123,5260065.11437172,0.0,1.0
2001-04-05,55.5,55.5,53.3,54.5,1473500,16.0916353998614,16.0916353998614,15.4537687713984,15.8016960232873,5082096.87628794,0.0,1.0
2001-04-06,53.75,54.65,52.1,54.5,1649300,15.5842414908568,15.8451869297734,15.1058415195095,15.8016960232873,5688430.52464314,0.0,1.0
2001-04-09,52.1,53.42,52.0,52.0,2802100,15.1058415195095,15.4885614965873,15.0768475818521,15.0768475818521,9664434.10725922,0.0,1.0
2001-04-10,51.55,52.25,51.36,51.6,2448400,14.9463748623938,15.1493324259956,14.8912863808447,14.9608718312225,8444523.91713836,0.0,1.0
2001-04-11,51.26,51.6,50.6,51.55,2055800,14.8622924431873,14.9608718312225,14.6709324546484,14.9463748623938,7090447.74908228,0.0,1.0
2001-04-12,53.2,53.2,51.5,51.7,1870400,15.424774833741,15.424774833741,14.9318778935651,14.9898657688799,6451003.73085101,0.0,1.0
2001-04-16,53.35,53.96,52.9,53.5,1139600,15.4682657402271,15.6451287599373,15.3377930207688,15.5117566467132,3930476.82403647,0.0,1.0
2001-04-17,52.87,53.25,52.26,52.7,1624700,15.3290948394716,15.4392718025697,15.1522318197614,15.279805145454,5603585.20183576,0.0,1.0
2001-04-18,51.75,53.31,51.5,53.1,3030800,15.0043627377086,15.4566681651642,14.9318778935651,15.3957808960836,10453219.6896189,0.0,1.0
2001-04-19,52.57,53.25,52.35,53.0,3278500,15.2421130264993,15.4392718025697,15.178326363653,15.3667869584262,11307536.2123584,0.0,1.0
2001-04-20,53.3,53.65,51.9,52.65,2549700,15.4537687713984,15.5552475531993,15.0478536441947,15.2653081766253,8793907.29926798,0.0,1.0
2001-04-23,53.04,53.97,52.85,53.5,1631300,15.3783845334892,15.648028153703,15.3232960519401,15.5117566467132,5626348.58112555,0.0,1.0
2001-04-24,52.4,53.2,52.12,52.65,1748300,15.2384887842922,15.4711374680218,15.1570617449868,15.3111914979577,6011811.36113919,0.1575,1.0
2001-04-25,53.38,53.5,52.18,52.4,1496000,15.523483421861,15.5583807244204,15.1745103962665,15.2384887842922,5144237.14251801,0.0,1.0
2001-04-26,53.8,54.66,53.0,53.5,2198000,15.6456239808191,15.8957213158284,15.4129752970894,15.5583807244204,7558177.29896696,0.0,1.0
2001-04-27,55.65,55.85,54.25,54.5,1940300,16.1836240619439,16.2417862328763,15.776488865417,15.8491915790825,6672034.30991156,0.0,1.0
2001-04-30,55.85,56.9,55.25,56.3,1664500,16.2417862328763,16.5471376302715,16.067299720079,16.3726511174742,5723651.5532896,0.0,1.0
2001-05-01,56.46,57.09,55.5,56.5,2843700,16.4191808542201,16.6023916926572,16.1400024337446,16.4308132884066,9778520.83033324,0.0,1.0
2001-05-02,56.0,56.7,55.2,56.25,2353100,16.2854078610756,16.488975459339,16.0527591773459,16.3581105747411,8091513.64977216,0.0,1.0
2001-05-03,55.85,56.3,55.2,56.0,1305300,16.2417862328763,16.3726511174742,16.0527591773459,16.2854078610756,4488484.45329463,0.0,1.0
2001-05-04,56.8,56.96,55.7,55.9,924700,16.5180565448052,16.5645862815512,16.198164604677,16.2563267756094,3179730.00380109,0.0,1.0
2001-05-07,57.18,57.34,56.76,56.85,947500,16.6285646695768,16.6750944063228,16.5064241106188,16.5325970875383,3258131.4789678,0.0,1.0
2001-05-08,57.28,57.5,56.3,57.4,1196000,16.657645755043,16.7216241430687,16.3726511174742,16.6925430576025,4112638.78506121,0.0,1.0
2001-05-09,57.39,57.85,56.9,57.5,936000,16.6896349490559,16.8234079422004,16.5471376302715,16.7216241430687,3218586.87526528,0.0,1.0
2001-05-10,58.0,58.0,57.39,57.75,1105600,16.8670295703997,16.8670295703997,16.6896349490559,16.7943268567342,3801783.81334755,0.0,1.0
2001-05-11,58.14,58.74,57.65,58.4,884200,16.9077430900524,17.0822296028497,16.765245771268,16.9833539122645,3040464.22554441,0.0,1.0
2001-05-14,58.19,58.38,57.85,58.35,1076600,16.9222836327855,16.9775376951713,16.8234079422004,16.9688133695314,3702062.63879338,0.0,1.0
2001-05-15,56.7,58.32,56.5,58.2,2282300,16.488975459339,16.9600890438916,16.4308132884066,16.9251917413321,7848056.43741237,0.0,1.0
2001-05-16,58.52,58.6,56.35,56.9,2059700,17.018251214824,17.041516083197,16.3871916602073,16.5471376302715,7082610.45617939,0.0,1.0
2001-05-17,58.05,59.06,57.59,58.85,1478700,16.8815701131328,17.1752890763415,16.7477971199883,17.1142187968625,5084748.30390468,0.0,1.0
2001-05-18,57.4,58.3,57.0,58.05,1230200,16.6925430576025,16.9542728267983,16.5762187157377,16.8815701131328,4230240.99781127,0.0,1.0
2001-05-21,57.6,57.8,56.7,57.15,1192600,16.7507052285349,16.8088673994673,16.488975459339,16.619840343937,4100947.33701002,0.0,1.0
2001-05-22,56.22,57.26,56.17,56.95,1590400,16.3493862491012,16.6518295379498,16.3348457063681,16.5616781730046,5468846.75899778,0.0,1.0
2001-05-23,56.78,57.25,56.2,56.2,1549900,16.512240327712,16.6489214294032,16.343570032008,16.343570032008,5329580.9807411,0.0,1.0
2001-05-24,57.19,57.4,56.5,56.65,795700,16.6314727781234,16.6925430576025,16.4308132884066,16.4744349166059,2736142.71009465,0.0,1.0
2001-05-25,56.78,57.25,56.41,56.95,689800,16.512240327712,16.6489214294032,16.404640311487,16.5616781730046,2371988.48991239,0.0,1.0
2001-05-29,57.98,58.2,56.71,56.78,1199100,16.8612133533065,16.9251917413321,16.4918835678857,16.512240327712,4123298.63475491,0.0,1.0
2001-05-30,57.53,58.09,56.92,57.9,1134700,16.7303484687086,16.8932025473193,16.5529538473647,16.8379484849335,3901848.85402084,0.0,1.0
2001-05-31,56.64,57.42,56.44,57.25,1645100,16.4715268080593,16.6983592746957,16.4133646371269,16.6489214294032,5656941.52617407,0.0,1.0
2001-06-01,57.25,57.46,56.18,56.75,929900,16.6489214294032,16.7099917088822,16.3377538149148,16.5035160020721,3197611.04199699,0.0,1.0
2001-06-04,57.46,57.58,56.5,57.5,992300,16.7099917088822,16.7448890114417,16.4308132884066,16.7216241430687,3412183.50034802,0.0,1.0
2001-06-05,58.2,58.4,57.24,57.65,1061200,16.9251917413321,16.9833539122645,16.6460133208566,16.765245771268,3649107.25644394,0.0,1.0
2001-06-06,58.45,59.05,58.08,58.45,1535000,16.9978944549977,17.1723809677949,16.8902944387727,16.9978944549977,5278344.92898739,0.0,1.0
2001-06-07,58.75,59.25,58.56,58.7,1312500,17.0851377113963,17.2305431387273,17.0298836490105,17.0705971686632,4513242.81387359,0.0,1.0
2001-06-08,58.87,58.96,58.1,58.7,1109300,17.1200350139557,17.1462079908753,16.8961106558659,17.0705971686632,3814506.85975618,0.0,1.0
2001-06-11,58.82,58.88,58.4,58.88,835100,17.1054944712226,17.1229431225023,16.9833539122645,17.1229431225023,2871625.96104064,0.0,1.0
2001-06-12,58.83,59.05,58.2,58.9,1003500,17.1084025797692,17.1723809677949,16.9251917413321,17.1287593395956,3450696.50569308,0.0,1.0
2001-06-13,57.9,58.6,57.8,58.3,1206700,16.8379484849335,17.041516083197,16.8088673994673,16.9542728267983,4149432.45981049,0.0,1.0
2001-06-14,57.71,58.15,57.1,57.85,958500,16.7826944225477,16.910651198599,16.6052998012039,16.8234079422004,3295956.75207455,0.0,1.0
2001-06-15,57.9,58.5,57.37,57.72,2930400,16.8379484849335,17.0124349977308,16.6838187319626,16.7856025310943,10076652.7556382,0.0,1.0
2001-06-18,57.91,58.2,57.4,57.9,1271500,16.8408565934801,16.9251917413321,16.6925430576025,16.8379484849335,4372257.70502117,0.0,1.0
2001-06-19,58.18,58.31,57.49,57.9,1357100,16.9193755242389,16.957180935345,16.7187160345221,16.8379484849335,4666607.10301551,0.0,1.0
2001-06-20,59.2,59.78,57.95,57.95,1488000,17.2160025959942,17.3846728916982,16.8524890276666,16.8524890276666,5116727.85298584,0.0,1.0
2001-06-21,61.0,61.0,58.85,59.4,2271900,17.7394621343859,17.7394621343859,17.1142187968625,17.2741647669266,7812294.36102052,0.0,1.0
2001-06-22,59.35,60.41,58.95,60.4,1841700,17.2596242241935,17.5678837301353,17.1432998823287,17.5649756215887,6332982.31642743,0.0,1.0
2001-06-25,58.9,59.59,57.85,59.45,1960100,17.1287593395956,17.3294188293124,16.8234079422004,17.2887053096597,6740119.80150372,0.0,1.0
2001-06-26,60.7,60.7,58.43,58.6,2301200,17.6522188779873,17.6522188779873,16.9920782379044,17.041516083197,7913047.13393213,0.0,1.0
2001-06-27,60.6,60.75,59.91,60.5,1439800,17.6231377925211,17.6667594207204,17.4224783028043,17.5940567070549,4950984.38355444,0.0,1.0
2001-06-28,60.95,61.0,60.33,60.75,1478200,17.7249215916528,17.7394621343859,17.5446188617623,17.6667594207204,5083028.97330892,0.0,1.0
2001-06-29,58.99,61.0,58.89,60.95,3495000,17.1549323165152,17.7394621343859,17.125851231049,17.7249215916528,12018120.864372,0.0,1.0
2001-07-02,59.98,60.22,58.99,58.99,2085500,17.4428350626306,17.5126296677495,17.1549323165152,17.1549323165152,7171327.91492068,0.0,1.0
2001-07-03,60.25,60.45,59.38,60.0,707500,17.5213539933894,17.5795161643218,17.2683485498334,17.4486512797239,2432852.79300233,0.0,1.0
2001-07-05,59.63,60.1,59.05,60.1,1155600,17.3410512634989,17.4777323651901,17.1723809677949,17.4777323651901,3973716.87292368,0.0,1.0
2001-07-06,59.04,59.7,58.8,59.63,1003100,17.1694728592483,17.3614080233252,17.0996782541294,17.3410512634989,3449321.04121645,0.0,1.0
2001-07-09,58.43,59.07,58.0,59.04,1981300,16.9920782379044,17.1781971848881,16.8670295703997,17.1694728592483,6813019.41876401,0.0,1.0
2001-07-10,57.25,58.55,57.0,58.55,2514400,16.6489214294032,17.0269755404639,16.5762187157377,17.0269755404639,8646169.69996477,0.0,1.0
2001-07-11,55.25,57.55,54.3,57.5,4446200,16.067299720079,16.7361646858018,15.7910294081501,16.7216241430687,15288975.3897485,0.0,1.0
2001-07-12,54.88,55.59,54.0,55.45,3472300,15.9596997038541,16.1661754106641,15.7037861517515,16.1254618910115,11940063.2553244,0.0,1.0
2001-07-13,55.21,55.35,54.0,54.25,2138700,16.0556672858926,16.0963808055453,15.7037861517515,15.776488865417,7354264.69030967,0.0,1.0
2001-07-16,55.85,56.7,55.0,55.1,1904800,16.2417862328763,16.488975459339,15.9945970064135,16.0236780918797,6549961.83761251,0.0,1.0
2001-07-17,56.3,56.55,55.89,56.35,1605300,16.3726511174742,16.4453538311397,16.2534186670628,16.3871916602073,5520082.81075146,0.0,1.0
2001-07-18,55.28,56.28,55.0,55.8,2096400,16.0760240457189,16.366834900381,15.9945970064135,16.2272456901432,7208809.32190828,0.0,1.0
2001-07-19,55.4,56.06,55.01,55.8,1777000,16.1109213482784,16.3028565123553,15.9975051149602,16.2272456901432,6110500.93733589,0.0,1.0
2001-07-20,55.81,56.15,55.4,55.4,1424900,16.2301537986898,16.3290294892749,16.1109213482784,16.1109213482784,4899748.33180075,0.0,1.0
2001-07-23,54.65,54.95,53.2,53.25,2807300,15.8928132072818,15.9800564636804,15.4711374680218,15.4856780107549,9653353.56296179,0.0,1.0
2001-07-24,54.15,54.59,53.72,54.5,1861600,15.7997537337899,15.9281358509251,15.6742893920442,15.9018758724202,6380203.24230836,0.18,1.0
2001-07-25,54.39,54.6,53.95,54.05,1294100,15.8697803431364,15.9310536263145,15.7413982260012,15.7705759798956,4435228.30676366,0.0,1.0
2001-07-26,54.1,54.5,53.55,54.39,2024700,15.7851648568428,15.9018758724202,15.6246872104239,15.8697803431364,6939190.75241818,0.0,1.0
2001-07-27,53.99,54.2,53.5,54.2,1623600,15.753069327559,15.8143426107371,15.6100983334767,15.8143426107371,5564513.31339268,0.0,1.0
2001-07-30,54.18,54.4,53.5,53.99,1638200,15.8085070599583,15.8726981185258,15.6100983334767,15.753069327559,5614551.43508246,0.0,1.0
2001-07-31,54.2,55.0,54.08,54.1,2821900,15.8143426107371,16.0477646418919,15.7793293060639,15.7851648568428,9671409.28742477,0.0,1.0
2001-08-01,52.95,54.4,52.7,54.35,1786200,15.4496206870578,15.8726981185258,15.3766763023219,15.8581092415786,6121787.18919807,0.0,1.0
2001-08-02,52.94,53.65,52.85,53.2,1784500,15.4467029116683,15.6538649643182,15.4204429331634,15.5225650717936,6115960.83256299,0.0,1.0
2001-08-03,53.4,53.6,52.75,53.19,1209400,15.5809205795823,15.639276087371,15.3912651792691,15.5196472964042,4144938.65559074,0.0,1.0
2001-08-06,52.88,53.3,52.28,53.1,1286900,15.4291962593317,15.551742825688,15.2541297359656,15.4933873178993,4410551.97277966,0.0,1.0
2001-08-07,52.95,53.85,52.58,53.35,1171800,15.4496206870578,15.7122204721069,15.3416629976487,15.5663317026352,4016073.35589649,0.0,1.0
2001-08-08,52.99,53.71,52.56,52.9,1505100,15.4612917886155,15.6713716166548,15.3358274468698,15.4350318101106,5158381.98323931,0.0,1.0
2001-08-09,53.5,53.95,52.85,52.99,2231900,15.6100983334767,15.7413982260012,15.4204429331634,15.4612917886155,7649320.80818005,0.0,1.0
2001-08-10,53.5,54.2,53.4,53.75,1605300,15.6100983334767,15.8143426107371,15.5809205795823,15.6830427182126,5501794.29785001,0.0,1.0
2001-08-13,54.75,55.05,53.7,53.75,1498700,15.974820257156,16.0623535188391,15.6684538412654,15.6830427182126,5136447.46414243,0.0,1.0
2001-08-14,54.61,55.18,54.29,54.75,1115500,15.933971401704,16.1002845989017,15.840602589242,15.974820257156,3823118.13321602,0.0,1.0
2001-08-15,54.38,54.9,54.28,54.61,1116600,15.866862567747,16.0185868879976,15.8376848138526,15.933971401704,3826888.12868579,0.0,1.0
2001-08-16,55.36,55.42,54.6,54.7,1639000,16.1528045559116,16.1703112082482,15.9310536263145,15.9602313802089,5617293.24996957,0.0,1.0
2001-08-17,55.28,55.8,55.1,55.45,1128500,16.1294623527961,16.2811866730467,16.0769423957863,16.1790645344165,3867672.62513159,0.0,1.0
2001-08-20,55.45,55.65,54.9,55.03,970700,16.1790645344165,16.2374200422052,16.0185868879976,16.0565179680602,3326849.63864885,0.0,1.0
2001-08-21,55.5,56.05,55.25,55.55,1525600,16.1936534113637,16.3541310577826,16.1207090266278,16.2082422883108,5228640.98972152,0.0,1.0
2001-08-22,56.2,56.4,55.11,55.7,1582800,16.3978976886241,16.4562531964128,16.0798601711757,16.2520089191524,5424680.75415001,0.0,1.0
2001-08-23,55.97,56.21,55.4,56.2,1948000,16.3307888546671,16.4008154640135,16.1644756574693,16.3978976886241,6676319.25011638,0.0,1.0
2001-08-24,55.86,56.06,55.53,55.97,1557300,16.2986933253833,16.357048833172,16.202406737532,16.3307888546671,5337285.40462333,0.0,1.0
2001-08-27,55.36,55.86,55.15,55.86,1732300,16.1528045559116,16.2986933253833,16.0915312727334,16.2986933253833,5937057.41117895,0.0,1.0
2001-08-28,54.71,55.61,54.7,55.61,1327700,15.9631491555983,16.2257489406474,15.9602313802089,16.2257489406474,4550384.53202234,0.0,1.0
2001-08-29,54.5,54.96,54.29,54.96,869400,15.9018758724202,16.0360935403342,15.840602589242,16.0360935403342,2979667.32856836,0.0,1.0
2001-08-30,54.3,54.9,53.98,54.55,1332900,15.8435203646315,16.0185868879976,15.7501515521696,15.9164647493673,4568206.32878856,0.0,1.0
2001-08-31,54.15,54.81,53.65,53.65,845400,15.7997537337899,15.9923269094927,15.6538649643182,15.6538649643182,2897412.88195503,0.0,1.0
2001-09-04,54.7,55.35,54.03,54.25,1209400,15.9602313802089,16.1498867805221,15.7647404291167,15.8289314876843,4144938.65559073,0.0,1.0
2001-09-05,55.73,56.2,54.01,54.8,3142700,16.2607622453207,16.3978976886241,15.7589048783379,15.9894091341032,10770877.0571564,0.0,1.0
2001-09-06,56.31,56.4,55.51,55.73,1843100,16.4299932179079,16.4562531964128,16.1965711867531,16.2607622453207,6316798.77304389,0.0,1.0
2001-09-07,56.0,56.73,55.78,56.55,2653100,16.3395421808354,16.5525397842641,16.2753511222678,16.5000198272543,9092886.34624424,0.0,1.0
2001-09-10,57.26,57.43,55.5,55.85,2178900,16.7071818799042,16.7567840615246,16.1936534113637,16.2957755499939,7467675.57190892,0.0,1.0
2001-09-17,57.4,57.5,55.85,56.75,2608200,16.7480307353563,16.7772084892506,16.2957755499939,16.558375335043,8939001.9857051,0.0,1.0
2001-09-18,58.0,58.5,57.25,58.3,2905200,16.9230972587224,17.0689860281941,16.7042641045148,17.0106305204054,9956900.76254522,0.0,1.0
2001-09-19,56.95,58.01,56.39,58.01,3195700,16.6167308428317,16.9260150341118,16.4533354210234,16.9260150341118,10952522.2934276,0.0,1.0
2001-09-20,54.83,56.37,54.49,56.37,2326900,15.9981624602715,16.4474998702445,15.8989580970307,16.4474998702445,7974911.32602455,0.0,1.0
2001-09-21,52.64,53.5,51.53,53.5,3528900,15.3591696499853,15.6100983334767,15.035296581758,15.6100983334767,12094488.1939095,0.0,1.0
2001-09-24,54.53,54.72,53.25,53.25,1617900,15.9106291985885,15.9660669309877,15.5371539487408,15.5371539487408,5544977.88232201,0.0,1.0
2001-09-25,55.6,55.75,55.0,55.5,2400900,16.222831165258,16.2665977960995,16.0477646418919,16.1936534113637,8228529.20308235,0.0,1.0
2001-09-26,56.7,56.9,55.7,56.35,2473900,16.5437864580958,16.6021419658845,16.2520089191524,16.4416643194656,8478719.8115313,0.0,1.0
2001-09-27,57.97,58.05,56.5,56.7,2075400,16.9143439325541,16.9376861356696,16.4854309503071,16.5437864580958,7112953.27088887,0.0,1.0
2001-09-28,58.25,58.25,57.3,57.97,2229200,16.9960416434583,16.9960416434583,16.7188529814619,16.9143439325541,7640067.18293604,0.0,1.0
2001-10-01,57.4,57.9,56.65,57.75,2157500,16.7480307353563,16.893919504828,16.5291975811487,16.8501528739865,7394332.02367869,0.0,1.0
2001-10-02,57.5,57.5,56.74,57.5,1184200,16.7772084892506,16.7772084892506,16.5554575596536,16.7772084892506,4058571.48664673,0.0,1.0
2001-10-03,56.75,57.22,55.5,57.22,2052100,16.558375335043,16.6955107783465,16.1936534113637,16.6955107783465,7033097.91230177,0.0,1.0
2001-10-04,56.15,56.86,55.85,56.86,1366600,16.3833088116769,16.5904708643268,16.2957755499939,16.5904708643268,4683705.28090814,0.0,1.0
2001-10-05,57.85,58.0,55.95,58.0,1618200,16.8793306278809,16.9230972587224,16.3249533038882,16.9230972587224,5546006.06290467,0.0,1.0
2001-10-08,56.97,57.51,56.53,57.51,957600,16.6225663936106,16.7801262646401,16.4941842764755,16.7801262646401,3281952.4198724,0.0,1.0
2001-10-09,57.26,57.5,56.5,57.5,962100,16.7071818799042,16.7772084892506,16.4854309503071,16.7772084892506,3297375.12861241,0.0,1.0
2001-10-10,57.99,58.4,56.84,57.0,1236300,16.9201794833329,17.0398082742998,16.5846353135479,16.6313197197789,4237132.18116987,0.0,1.0
2001-10-11,57.66,58.35,57.05,58.0,1438700,16.8238928954816,17.0252193973526,16.6459085967261,16.9230972587224,4930811.34760905,0.0,1.0
2001-10-12,57.4,57.85,56.7,57.7,1109900,16.7480307353563,16.8793306278809,16.5437864580958,16.8355639970393,3803925.42900625,0.0,1.0
2001-10-15,57.1,57.65,56.75,57.45,980300,16.6604974736732,16.8209751200922,16.558375335043,16.7626196123035,3359751.4172942,0.0,1.0
2001-10-16,57.23,57.4,55.4,56.15,2062100,16.6984285537359,16.7480307353563,16.1644756574693,16.3833088116769,7067370.59839065,0.0,1.0
2001-10-17,56.77,57.31,56.25,57.3,1503400,16.5642108858219,16.7217707568514,16.4124865655713,16.7188529814619,5152555.62660419,0.0,1.0
2001-10-18,57.6,57.9,56.1,56.26,1149900,16.806386243145,16.893919504828,16.3687199347298,16.4154043409607,3941016.17336182,0.0,1.0
2001-10-19,58.16,58.33,57.5,57.61,1819200,16.9697816649533,17.0193838465737,16.7772084892506,16.8093040185344,6234887.05329145,0.0,1.0
2001-10-22,59.41,59.65,58.01,58.1,1414100,17.3345035886327,17.4045301979791,16.9260150341118,16.9522750126167,4846500.53983038,0.0,1.0
2001-10-23,58.72,59.26,58.4,59.25,1484700,17.1331770867617,17.2907369577912,17.0398082742998,17.2878191824017,5088465.70361796,0.0,1.0
2001-10-24,58.49,59.05,58.05,59.05,1692900,17.1185882098145,17.2824864727226,16.9898110032439,17.2824864727226,5784222.37782615,0.18,1.0
2001-10-25,58.9,58.98,57.15,58.24,1129600,17.2385851523008,17.2619991898591,16.7264030807129,17.0454193424448,3859565.0056072,0.0,1.0
2001-10-26,58.5,58.75,57.7,58.65,1704500,17.1215149645093,17.194683831879,16.8873745889263,17.1654162849311,5823856.72101404,0.0,1.0
2001-10-29,57.62,58.44,56.89,58.4,2058000,16.863960551368,17.1039544363406,16.6503074586485,17.0922474175614,7031679.16212782,0.0,1.0
2001-10-30,57.78,58.1,56.75,58.1,1104900,16.9107886264846,17.0044447767178,16.6093328929214,17.0044447767178,3775171.18864676,0.0,1.0
2001-10-31,57.52,57.8,57.09,57.6,1456000,16.8346930044201,16.9166421358742,16.7088425525442,16.8581070419784,4974793.42082513,0.0,1.0
2001-11-01,57.76,57.95,56.83,57.27,2022700,16.904935117095,16.960543456296,16.6327469304797,16.7615241370504,6911067.75570261,0.0,1.0
2001-11-02,58.5,58.5,57.35,57.76,1528900,17.1215149645093,17.1215149645093,16.7849381746087,16.904935117095,5223874.7672387,0.0,1.0
2001-11-05,58.55,59.13,58.27,58.75,1377500,17.1361487379832,17.3059005102809,17.0541996065292,17.194683831879,4706578.25356225,0.0,1.0
2001-11-06,58.86,58.99,58.06,58.35,1093600,17.2268781335217,17.2649259445539,16.9927377579386,17.0776136440875,3736561.8715758,0.0,1.0
2001-11-07,58.65,59.36,58.43,59.36,893700,17.1654162849311,17.3732158682611,17.1010276816458,17.3732158682611,3053552.80232928,0.0,1.0
2001-11-08,57.75,58.75,57.45,58.55,1841300,16.9020083624002,17.194683831879,16.8142057215566,17.1361487379832,6291268.63033333,0.0,1.0
2001-11-09,57.36,58.1,57.2,58.0,1559600,16.7878649293035,17.0044447767178,16.7410368541869,16.9751772297699,5328769.10653769,0.0,1.0
2001-11-12,56.8,57.4,56.25,57.4,1605300,16.6239666663954,16.7995719480826,16.462995158182,16.7995719480826,5484914.75168308,0.0,1.0
2001-11-13,57.86,57.95,57.1,57.35,1372400,16.9342026640429,16.960543456296,16.711769307239,16.7849381746087,4689152.80957446,0.0,1.0
2001-11-14,57.73,57.94,57.35,57.86,1258900,16.8961548530106,16.9576167016012,16.7849381746087,16.9342026640429,4301351.26200328,0.0,1.0
2001-11-15,58.4,58.56,57.6,57.6,1816000,17.0922474175614,17.139075492678,16.8581070419784,16.8581070419784,6204824.76113905,0.0,1.0
2001-11-16,58.55,58.9,58.0,58.15,1414600,17.1361487379832,17.2385851523008,16.9751772297699,17.0190785501917,4833339.81668905,0.0,1.0
2001-11-19,58.62,58.95,58.15,58.7,1052900,17.1566360208468,17.2532189257748,17.0190785501917,17.1800500584051,3597499.99504586,0.0,1.0
2001-11-20,58.67,58.9,58.1,58.1,1150300,17.1712697943207,17.2385851523008,17.0044447767178,17.0044447767178,3930291.80767524,0.0,1.0
2001-11-21,58.58,58.99,58.25,58.99,941700,17.1449290020676,17.2649259445539,17.0483460971396,17.2649259445539,3217556.9810378,0.0,1.0
2001-11-23,58.63,58.75,58.06,58.75,483900,17.1595627755416,17.194683831879,16.9927377579386,17.194683831879,1653367.12660527,0.0,1.0
2001-11-26,58.84,59.06,58.2,58.45,1250700,17.2210246241321,17.2854132274174,17.0337123236657,17.1068811910354,4273333.8814739,0.0,1.0
2001-11-27,57.79,58.89,57.75,58.89,1421700,16.9137153811794,17.235658397606,16.9020083624002,17.235658397606,4857598.76812299,0.0,1.0
2001-11-28,57.95,58.47,57.45,58.47,1005800,16.960543456296,17.1127347004249,16.8142057215566,17.1127347004249,3436570.89468813,0.0,1.0
2001-11-29,57.68,58.1,57.01,58.1,1318500,16.8815210795367,17.0044447767178,16.6854285149859,17.0044447767178,4504989.78389968,0.0,1.0
2001-11-30,58.36,58.56,57.05,58.56,1293600,17.0805403987823,17.139075492678,16.6971355337651,17.139075492678,4419912.61619463,0.0,1.0
2001-12-03,58.1,58.35,57.4,58.35,1702700,17.0044447767178,17.0776136440875,16.7995719480826,17.0776136440875,5817706.56431247,0.0,1.0
2001-12-04,58.27,58.35,57.75,57.9,849200,17.0541996065292,17.0776136440875,16.9020083624002,16.945909682822,2901507.26165158,0.0,1.0
2001-12-05,57.94,58.8,57.75,58.02,1791600,16.9576167016012,17.2093176053529,16.9020083624002,16.9810307391595,6121455.97029554,0.0,1.0
2001-12-06,56.8,57.59,56.8,57.59,1938400,16.6239666663954,16.8551802872836,16.6239666663954,16.8551802872836,6623035.41684575,0.0,1.0
2001-12-07,56.66,57.03,56.15,57.03,1373100,16.5829921006683,16.6912820243755,16.4337276112341,16.6912820243755,4691544.53718064,0.0,1.0
2001-12-10,56.61,57.02,56.09,56.36,1486000,16.5683583271944,16.6883552696807,16.4161670830654,16.4951894598247,5077296.03251796,0.0,1.0
2001-12-11,56.63,57.0,55.85,56.65,1431300,16.574211836584,16.6825017602911,16.3459249703905,16.5800653459735,4890399.6038647,0.0,1.0
2001-12-12,56.96,57.85,56.9,57.5,1371500,16.670794741512,16.9312759093481,16.6532342133432,16.8288394950305,4686077.73122367,0.0,1.0
2001-12-13,57.02,57.49,56.84,57.1,1149800,16.6883552696807,16.8259127403357,16.6356736851745,16.711769307239,3928583.43081369,0.0,1.0
2001-12-14,56.55,57.1,55.87,57.1,1235300,16.5507977990257,16.711769307239,16.3517784797801,16.711769307239,4220715.87413824,0.0,1.0
2001-12-17,56.35,56.9,56.14,56.55,957300,16.4922627051299,16.6532342133432,16.4308008565394,16.5507977990257,3270858.33911807,0.0,1.0
2001-12-18,57.55,57.59,56.42,56.55,1530500,16.8434732685045,16.8551802872836,16.5127499879934,16.5507977990257,5229341.57319564,0.0,1.0
2001-12-19,58.4,58.54,57.05,57.2,1694500,17.0922474175614,17.1332219832885,16.6971355337651,16.7410368541869,5789689.18378311,0.0,1.0
2001-12-20,58.19,58.58,57.9,58.0,1634700,17.0307855689709,17.1449290020676,16.945909682822,16.9751772297699,5585367.31114206,0.0,1.0
2001-12-21,57.67,58.33,56.8,58.25,2314000,16.8785943248419,17.0717601346979,16.6239666663954,17.0483460971396,7906368.11523995,0.0,1.0
2001-12-24,57.63,57.9,57.5,57.75,445100,16.8668873060628,16.945909682822,16.8288394950305,16.9020083624002,1520797.08214922,0.0,1.0
2001-12-26,58.05,58.5,57.53,57.55,766900,16.9898110032439,17.1215149645093,16.8376197591149,16.8434732685045,2620308.43024092,0.0,1.0
2001-12-27,58.16,58.2,57.75,57.9,593900,17.0220053048865,17.0337123236657,16.9020083624002,16.945909682822,2029210.03614564,0.0,1.0
2001-12-28,58.14,58.3,57.52,58.16,1266500,17.0161517954969,17.0629798706135,16.8346930044201,17.0220053048865,4327318.5902988,0.0,1.0
2001-12-31,57.75,58.39,57.55,58.0,1025600,16.9020083624002,17.0893206628666,16.8434732685045,16.9751772297699,3504222.6184054,0.0,1.0
2002-01-02,57.62,57.75,56.65,57.25,1180200,16.863960551368,16.9020083624002,16.5800653459735,16.7556706276608,4032452.74399575,0.0,1.0
2002-01-03,57.42,57.42,56.87,57.42,1001600,16.8054254574722,16.8054254574722,16.6444539492589,16.8054254574722,3422220.52905114,0.0,1.0
2002-01-04,56.24,57.18,55.63,57.18,2233800,16.4600684034872,16.7351833447973,16.2815363671052,16.7351833447973,7632344.46664781,0.0,1.0
2002-01-07,55.65,56.05,55.4,56.05,1873400,16.2873898764947,16.4044600642863,16.2142210091251,16.4044600642863,6400946.42484467,0.0,1.0
2002-01-08,56.0,56.24,55.75,55.9,3090400,16.3898262908123,16.4600684034872,16.3166574234426,16.3605587438644,10559135.7058503,0.0,1.0
2002-01-09,56.25,56.55,56.0,56.55,1999500,16.462995158182,16.5507977990257,16.3898262908123,16.5507977990257,6831799.06932684,0.0,1.0
2002-01-10,55.4,56.35,55.21,56.35,1410900,16.2142210091251,16.4922627051299,16.1586126699241,16.4922627051299,4820697.82791357,0.0,1.0
2002-01-11,55.27,55.96,55.13,55.4,1283700,16.1761731980928,16.3781192720332,16.1351986323658,16.2142210091251,4386086.75433601,0.0,1.0
2002-01-14,55.84,56.5,54.9,54.9,1179600,16.3429982156957,16.5361640255517,16.0678832743857,16.0678832743857,4030402.69176191,0.0,1.0
2002-01-15,56.85,57.17,55.9,55.9,1331000,16.6386004398693,16.7322565901025,16.3605587438644,16.3605587438644,4547699.20543836,0.0,1.0
2002-01-16,56.89,57.27,56.44,56.7,1532100,16.6503074586485,16.7615241370504,16.518603497383,16.5946991194475,5234808.37915259,0.0,1.0
2002-01-17,57.1,57.28,56.35,56.6,862800,16.711769307239,16.7644508917452,16.4922627051299,16.5654315724996,2947975.11228566,0.0,1.0
2002-01-18,57.15,57.3,56.7,56.9,973800,16.7264030807129,16.7703044011348,16.5946991194475,16.6532342133432,3327234.77554913,0.0,1.0
2002-01-22,56.75,57.0,56.2,56.8,1268800,16.6093328929214,16.6825017602911,16.4483613847081,16.6239666663954,4335177.12386191,0.0,1.0
2002-01-23,56.3,56.75,55.72,56.75,1789800,16.5303105161621,16.6624355558118,16.3600160206138,16.6624355558118,6095816.52452801,0.18,1.0
2002-01-24,55.9,56.45,55.85,56.45,1218900,16.4128660364736,16.5743521960454,16.3981854765125,16.5743521960454,4151408.40414972,0.0,1.0
2002-01-25,56.42,56.8,55.7,55.95,1282600,16.5655438600687,16.6771161157728,16.3541437966293,16.4275465964347,4368361.98142787,0.0,1.0
2002-01-28,56.49,56.55,55.66,56.55,1065900,16.5860966440142,16.6037133159675,16.3423993486605,16.6037133159675,3630311.1149259,0.0,1.0
2002-01-29,55.52,56.4,55.48,56.15,1511700,16.3012937807695,16.5596716360843,16.2895493328006,16.4862688362789,5148645.56940941,0.0,1.0
2002-01-30,56.1,56.49,55.2,55.27,1829000,16.4715882763179,16.5860966440142,16.2073381970187,16.2278909809642,6229326.41823761,0.0,1.0
2002-01-31,57.15,57.15,55.75,56.25,1983400,16.7798800355003,16.7798800355003,16.3688243565904,16.5156299562011,6755191.91795106,0.0,1.0
2002-02-01,57.15,57.35,56.3,57.35,1288300,16.7798800355003,16.8386022753446,16.5303105161621,16.8386022753446,4387775.40984993,0.0,1.0
2002-02-04,56.33,57.5,56.09,57.15,1473400,16.5391188521388,16.8826439552278,16.4686521643257,16.7798800355003,5018200.95387168,0.0,1.0
2002-02-05,55.96,56.35,53.49,53.75,5398500,16.4304827084269,16.5449910761232,15.7052630463501,15.7816019581477,18386560.2344755,0.0,1.0
2002-02-06,55.37,55.75,54.9,55.75,2925400,16.2572521008863,16.3688243565904,16.1192548372523,16.3688243565904,9963516.40454473,0.0,1.0
2002-02-07,54.43,55.25,54.17,55.25,3235100,15.9812575736182,16.2220187569797,15.9049186618207,16.2220187569797,11018312.6821435,0.0,1.0
2002-02-08,54.4,54.43,53.7,54.2,2403200,15.9724492376416,15.9812575736182,15.7669213981866,15.9137269977973,8184973.89191286,0.0,1.0
2002-02-11,54.15,54.5,54.0,54.3,1680700,15.8990464378362,16.0018103575637,15.855004757953,15.9430881177194,5724236.69280043,0.0,1.0
2002-02-12,54.6,54.72,54.11,54.25,2304200,16.0311714774858,16.0664048213924,15.8873019898674,15.9284075577584,7847793.29300337,0.0,1.0
2002-02-13,55.09,55.09,54.19,54.85,1463800,16.1750409651043,16.1750409651043,15.9107908858051,16.1045742772912,4985504.65337137,0.0,1.0
2002-02-14,55.04,55.22,54.6,54.75,1185900,16.1603604051432,16.2132104210031,16.0311714774858,16.0752131573691,4039014.87117989,0.0,1.0
2002-02-15,56.0,56.4,54.95,56.4,1585000,16.4422271563957,16.5596716360843,16.1339353972133,16.5596716360843,5398295.44718789,0.0,1.0
2002-02-19,55.6,56.2,55.25,56.2,1361100,16.3247826767072,16.50094939624,16.2220187569797,16.50094939624,4635722.35531067,0.0,1.0
2002-02-20,56.19,56.38,55.06,56.38,1267600,16.4980132842478,16.5537994120999,16.1662326291277,16.5537994120999,4317274.01189612,0.0,1.0
2002-02-21,56.0,56.85,55.97,56.35,1534600,16.4422271563957,16.6917966757339,16.4334188204191,16.5449910761232,5226639.86956122,0.0,1.0
2002-02-22,56.7,57.3,55.57,55.85,1620400,16.6477549958507,16.8239217153835,16.3159743407306,16.3981854765125,5518863.05528279,0.0,1.0
2002-02-25,56.95,57.38,56.15,57.2,1176900,16.721157795656,16.8474106113212,16.4862688362789,16.7945605954614,4008362.08946083,0.0,1.0
2002-02-26,56.62,56.96,56.04,56.95,1487800,16.624266099913,16.7240939076482,16.4539716043646,16.721157795656,5067245.40462215,0.0,1.0
2002-02-27,56.4,56.85,56.05,56.8,1595100,16.5596716360843,16.6917966757339,16.4569077163568,16.6771161157728,5432694.68000591,0.0,1.0
2002-02-28,55.98,56.75,55.65,56.1,2212200,16.4363549324113,16.6624355558118,16.3394632366683,16.4715882763179,7534453.74654197,0.0,1.0
2002-03-01,56.85,56.9,56.05,56.2,1229100,16.6917966757339,16.706477235695,16.4569077163568,16.50094939624,4186148.2234313,0.0,1.0
2002-03-04,56.38,56.95,55.85,56.95,1446100,16.5537994120999,16.721157795656,16.3981854765125,16.721157795656,4925220.84932389,0.0,1.0
2002-03-05,55.35,55.79,54.48,55.75,2229100,16.2513798769019,16.3805688045593,15.9959381335793,16.3688243565904,7592012.85888105,0.0,1.0
2002-03-06,55.9,56.2,55.15,55.55,1538200,16.4128660364736,16.50094939624,16.1926576370576,16.3101021167461,5238900.98224883,0.0,1.0
2002-03-07,54.54,55.75,54.25,55.75,2113800,16.0135548055326,16.3688243565904,15.9284075577584,16.3688243565904,7199316.6664137,0.0,1.0
2002-03-08,54.33,54.8,53.87,54.5,2353900,15.9518964536961,16.0898937173301,15.8168353020543,16.0018103575637,8017064.76538519,0.0,1.0
2002-03-11,54.1,54.25,53.33,54.2,1809200,15.8843658778752,15.9284075577584,15.6582852544747,15.9137269977973,6161890.2984557,0.0,1.0
2002-03-12,55.27,55.27,53.74,55.27,2058900,16.2278909809642,16.2278909809642,15.7786658461555,16.2278909809642,7012334.6979275,0.0,1.0
2002-03-13,54.7,55.34,54.37,55.27,1566200,16.060532597408,16.2484437649097,15.9636409016649,16.2278909809642,5334265.19204142,0.0,1.0
2002-03-14,54.55,54.91,54.5,54.91,1272100,16.0164909175248,16.1221909492445,16.0018103575637,16.1221909492445,4332600.40275564,0.0,1.0
2002-03-15,55.98,56.0,54.74,54.8,2658800,16.4363549324113,16.4422271563957,16.0722770453768,16.0898937173301,9055512.89273384,0.0,1.0
2002-03-18,56.43,56.65,55.66,56.0,1778000,16.5684799720609,16.6330744358896,16.3423993486605,16.4422271563957,6055627.32182969,0.0,1.0
2002-03-19,56.88,57.65,56.5,56.5,2940100,16.7006050117105,16.926685635111,16.5890327560064,16.5890327560064,10013582.6146859,0.0,1.0
2002-03-20,56.81,57.28,56.8,57.0,1206600,16.680052227765,16.8180494913991,16.6771161157728,16.7358383556171,4109516.26913369,0.0,1.0
2002-03-21,56.62,57.07,56.2,57.07,1391400,16.624266099913,16.7563911395626,16.50094939624,16.7563911395626,4738920.0537648,0.0,1.0
2002-03-22,56.9,57.12,56.31,56.4,1243500,16.706477235695,16.7710716995237,16.5332466281544,16.5596716360843,4235192.67418177,0.0,1.0
2002-03-25,56.08,56.71,56.06,56.7,1220800,16.4657160523335,16.6506911078429,16.459843828349,16.6477549958507,4157879.54695706,0.0,1.0
2002-03-26,56.67,57.05,56.07,56.3,1811900,16.6389466598741,16.7505189155782,16.4627799403412,16.5303105161621,6171086.13297141,0.0,1.0
2002-03-27,57.31,57.5,56.6,57.5,1495800,16.8268578273757,16.8826439552278,16.6183938759286,16.8826439552278,5094492.32170576,0.0,1.0
2002-03-28,57.15,57.53,56.95,57.0,1124700,16.7798800355003,16.8914522912044,16.721157795656,16.7358383556171,3830575.95549035,0.0,1.0
2002-04-01,56.6,56.99,56.25,56.99,4049300,16.6183938759286,16.7329022436249,16.5156299562011,16.7329022436249,13791367.6683267,0.0,1.0
2002-04-02,56.83,57.1,56.35,56.7,1046300,16.6859244517495,16.7651994755392,16.5449910761232,16.6477549958507,3563556.16807108,0.0,1.0
2002-04-03,56.48,56.8,56.02,56.7,1278000,16.583160532022,16.6771161157728,16.4480993803802,16.6477549958507,4352695.0041048,0.0,1.0
2002-04-04,57.38,57.45,56.4,56.4,1685100,16.8474106113212,16.8679633952667,16.5596716360843,16.5596716360843,5739222.4971964,0.0,1.0
2002-04-05,57.36,57.53,57.05,57.48,1037400,16.8415383873368,16.8914522912044,16.7505189155782,16.8767717312433,3533243.97281558,0.0,1.0
2002-04-08,57.54,57.6,57.06,57.15,1015500,16.8943884031966,16.9120050751499,16.7534550275704,16.7798800355003,3458655.53729924,0.0,1.0
2002-04-09,57.35,57.64,56.9,57.5,1186900,16.8386022753446,16.9237495231188,16.706477235695,16.8826439552278,4042420.73581532,0.0,1.0
2002-04-10,58.41,58.53,57.0,57.25,2455500,17.1498301465192,17.1850634904258,16.7358383556171,16.8092411554224,8363100.6123469,0.0,1.0
2002-04-11,57.41,58.38,57.34,58.16,1859200,16.8562189472979,17.1410218105426,16.8356661633524,17.0764273467139,6332183.53022818,0.0,1.0
2002-04-12,58.73,58.86,57.42,57.42,1421300,17.24378573027,17.2819551861688,16.8591550592901,16.8591550592901,4840755.40636476,0.0,1.0
2002-04-15,57.87,58.85,57.65,58.85,1382300,16.9912800989397,17.2790190741766,16.926685635111,17.2790190741766,4707926.6855822,0.0,1.0
2002-04-16,58.35,58.44,57.45,57.7,2295500,17.1322134745659,17.1586384824958,16.8679633952667,16.941366195072,7818162.27067494,0.0,1.0
2002-04-17,57.75,58.8,57.6,58.35,2549200,16.9560467550331,17.2643385142155,16.9120050751499,17.1322134745659,8682230.12868854,0.0,1.0
2002-04-18,53.95,55.8,53.1,54.5,11940500,15.840324197992,16.3835049165515,15.5907546786538,16.0018103575637,40667726.6795878,0.0,1.0
2002-04-19,54.4,54.8,54.0,54.8,5357600,15.9724492376416,16.0898937173301,15.855004757953,16.0898937173301,18247260.3708856,0.0,1.0
2002-04-22,54.65,55.07,54.0,54.65,2769700,16.0458520374469,16.1691687411199,15.855004757953,16.0458520374469,9433223.28080522,0.0,1.0
2002-04-23,55.1,55.53,54.46,54.72,2159900,16.1779770770965,16.3042298927617,15.9900659095949,16.0664048213924,7356327.02610796,0.0,1.0
2002-04-24,55.32,55.53,54.92,54.92,4176700,16.2954215567851,16.357280532326,16.1775949367071,16.1775949367071,14179138.7964304,0.18,1.0
2002-04-25,55.64,55.74,54.76,55.3,2341300,16.3896828528475,16.4191395078669,16.1304642886759,16.2895302257812,7948288.76004561,0.0,1.0
2002-04-26,55.09,55.62,55.09,55.55,2068900,16.2276712502402,16.3837915218436,16.2276712502402,16.3631718633299,7023540.17667895,0.0,1.0
2002-04-29,53.98,55.23,53.97,54.85,1989300,15.9007023795238,16.2689105672675,15.8977567140219,16.1569752781934,6753312.61707547,0.0,1.0
2002-04-30,53.01,54.15,53.01,53.5,2837100,15.6149728258347,15.950778693057,15.6149728258347,15.7593104354302,9631439.81596783,0.0,1.0
2002-05-01,53.55,53.9,53.26,53.26,2119000,15.77403876294,15.8771370555082,15.6886144633835,15.6886144633835,7193620.58793691,0.0,1.0
2002-05-02,54.79,54.91,53.4,53.6,2650300,16.1393012851817,16.1746492712051,15.7298537804107,15.7887670904497,8997287.70373254,0.0,1.0
2002-05-03,54.55,55.16,54.43,54.79,2305300,16.0686053131349,16.2482909087539,16.0332573271116,16.1393012851817,7826075.29087825,0.0,1.0
2002-05-06,55.18,55.68,54.65,54.75,2041600,16.2541822397578,16.4014655148552,16.0980619681544,16.1275186231739,6930861.62922698,0.0,1.0
2002-05-07,54.95,55.75,54.91,55.4,1793000,16.1864319332129,16.4220851733689,16.1746492712051,16.3189868808007,6086909.72825432,0.0,1.0
2002-05-08,55.39,55.39,54.68,55.35,2313400,16.3160412152987,16.3160412152987,16.1068989646603,16.3042585532909,7853573.3214409,0.0,1.0
2002-05-09,54.9,55.849998,54.830002,55.25,1296100,16.1717036057032,16.4515412392553,16.1510845363226,16.2748018982714,4400024.37188533,0.0,1.0
2002-05-10,55.52,55.6,54.78,54.91,1438500,16.3543348668241,16.3779001908397,16.1363556196798,16.1746492712051,4883446.53881417,0.0,1.0
2002-05-13,55.6,55.85,55.26,55.32,1197400,16.3779001908397,16.4515418283884,16.2777475637734,16.2954215567851,4064955.77725136,0.0,1.0
2002-05-14,55.65,55.8,55.26,55.61,1651000,16.3926285183494,16.4368135008786,16.2777475637734,16.3808458563416,5604845.48876066,0.0,1.0
2002-05-15,55.51,55.7,55.06,55.5,1678900,16.3513892013221,16.4073568458592,16.2188342537344,16.3484435358202,5699560.9273654,0.0,1.0
2002-05-16,55.67,55.83,55.2,55.51,1615400,16.3985198493533,16.4456504973845,16.2600735707617,16.3513892013221,5483989.94702845,0.0,1.0
2002-05-17,55.04,55.7,54.58,55.5,1835700,16.2129429227305,16.4073568458592,16.0774423096408,16.3484435358202,6231868.48196119,0.0,1.0
2002-05-20,54.85,55.3,54.66,54.8,1009200,16.1569752781934,16.2895302257812,16.1010076336564,16.1422469506837,3426050.9189929,0.0,1.0
2002-05-21,54.06,55.15,54.0,55.05,1325800,15.9242677035394,16.2453452432519,15.9065937105277,16.2158885882324,4500850.48394845,0.0,1.0
2002-05-22,54.08,54.18,53.55,53.65,2202100,15.9301590345433,15.9596156895628,15.77403876294,15.8034954179595,7475730.01259834,0.0,1.0
2002-05-23,53.94,54.2,53.12,54.15,1991100,15.888919717516,15.9655070205667,15.6473751463562,15.950778693057,6759423.29053384,0.0,1.0
2002-05-24,53.46,54.05,53.3,53.95,1586000,15.7475277734224,15.9213220380375,15.7003971253912,15.891865383018,5384182.28054175,0.0,1.0
2002-05-28,52.22,53.45,52.0,53.21,2476900,15.3822652511807,15.7445821079205,15.3174606101378,15.6738861358737,8408626.16057618,0.0,1.0
2002-05-29,51.75,52.45,51.3,52.15,2794000,15.2438189725891,15.4500155577255,15.1112640250013,15.361645592667,9485123.13482571,0.0,1.0
2002-05-30,51.9,52.35,51.4,51.8,3091900,15.2880039551183,15.420558902706,15.1407206800208,15.2585473000988,10496439.592186,0.0,1.0
2002-05-31,54.2,54.51,52.16,52.2,3607300,15.9655070205667,16.0568226511271,15.364591258169,15.3763739201768,12246129.0924327,0.0,1.0
2002-06-03,54.05,54.9,53.94,53.95,2197500,15.9213220380375,16.1717036057032,15.888919717516,15.891865383018,7460113.8470936,0.0,1.0
2002-06-04,53.97,54.62,53.75,54.05,2087200,15.8977567140219,16.0892249716486,15.832952072979,15.9213220380375,7085665.35683903,0.0,1.0
2002-06-05,55.58,55.76,53.5,53.75,3102200,16.3720088598358,16.4250308388708,15.7593104354302,15.832952072979,10531406.2236422,0.0,1.0
2002-06-06,55.15,55.91,55.06,55.6,2799300,16.2453452432519,16.4692158214001,16.2188342537344,16.3779001908397,9503115.67334206,0.0,1.0
2002-06-07,55.15,55.45,54.35,55.0,1861800,16.2453452432519,16.3337152083104,16.009692003096,16.2011602607227,6320473.24710758,0.0,1.0
2002-06-10,53.93,54.68,53.55,54.4,3886400,15.8859740520141,16.1068989646603,15.77403876294,16.0244203306057,13193622.9603388,0.0,1.0
2002-06-11,53.1,54.45,53.1,54.4,1779400,15.6414838153523,16.0391486581155,15.6414838153523,16.0244203306057,6040740.19545772,0.0,1.0
2002-06-12,53.86,54.1,53.17,53.4,2501600,15.8653543935004,15.9360503655472,15.6621034738659,15.7298537804107,8492478.17969939,0.0,1.0
2002-06-13,52.8,53.82,52.65,53.5,1403300,15.5531138502938,15.8535717314926,15.5089288677645,15.7593104354302,4763948.92451715,0.0,1.0
2002-06-14,52.55,52.65,51.7,52.15,2093500,15.479472212745,15.5089288677645,15.2290906450793,15.361645592667,7107052.71394335,0.0,1.0
2002-06-17,53.73,53.75,52.86,53.0,1375800,15.8270607419751,15.832952072979,15.5707878433055,15.6120271603328,4670591.41334761,0.0,1.0
2002-06-18,52.94,53.75,52.73,53.7,1898900,15.5943531673211,15.832952072979,15.5324941917801,15.8182237454692,6446421.01672174,0.0,1.0
2002-06-19,52.79,53.14,52.38,52.6,1937200,15.5501681847918,15.6532664773601,15.4293958992119,15.4942005402548,6576442.56864153,0.0,1.0
2002-06-20,51.6,52.5,51.6,52.15,2670800,15.1996339900598,15.4647438852353,15.1996339900598,15.361645592667,9066881.48478619,0.0,1.0
2002-06-21,50.48,51.7,49.9,51.25,3082800,14.8697194538415,15.2290906450793,14.6988708547284,15.0965356974916,10465546.7430353,0.0,1.0
2002-06-24,49.65,50.8,48.07,50.25,4114400,14.6252292171797,14.9639807499039,14.1598140678716,14.8019691472966,13967641.598399,0.0,1.0
2002-06-25,47.95,49.5,47.7,49.45,3264100,14.1244660818482,14.5810442346504,14.0508244442995,14.5663159071407,11081027.3530368,0.0,1.0
2002-06-26,49.66,49.75,45.9,47.4,5572000,14.6281748826816,14.6546858721992,13.5206046539486,13.962454479241,18915929.1722437,0.0,1.0
2002-06-27,51.55,51.85,50.15,50.5,5021900,15.1849056625501,15.2732756276086,14.7725124922771,14.8756107848454,17048439.466994,0.0,1.0
2002-06-28,50.05,51.75,50.02,51.3,3231100,14.7430558372576,15.2438189725891,14.7342188407518,15.1112640250013,10968998.3396333,0.0,1.0
2002-07-01,51.68,51.95,50.2,50.25,2470200,15.2231993140754,15.3027322826281,14.7872408197869,14.8019691472966,8385880.87603671,0.0,1.0
2002-07-02,50.55,51.3,50.4,51.2,2890100,14.8903391123551,15.1112640250013,14.8461541298259,15.0818073699818,9811365.20113095,0.0,1.0
2002-07-03,50.15,50.86,49.54,50.5,2315900,14.7725124922771,14.9816547429156,14.5928268966582,14.8756107848454,7862060.36791087,0.0,1.0
2002-07-05,51.74,51.74,50.4,50.9,1378100,15.2408733070871,15.2408733070871,14.8461541298259,14.9934374049234,4678399.49609999,0.0,1.0
2002-07-08,51.29,51.98,51.03,51.6,1021700,15.1083183594994,15.3115692791339,15.0317310564487,15.1996339900598,3468486.15134268,0.0,1.0
2002-07-09,50.04,51.25,49.85,50.9,1793900,14.7401101717557,15.0965356974916,14.6841425272186,14.9934374049234,6089965.06498349,0.0,1.0
2002-07-10,49.55,50.2,49.53,50.0,1849700,14.5957725621602,14.7872408197869,14.5898812311563,14.7283275097479,6279395.94219295,0.0,1.0
2002-07-11,50.52,50.54,49.11,49.5,3401100,14.8815021158493,14.8873934468532,14.4661632800744,14.5810442346504,11546117.4995905,0.0,1.0
2002-07-12,49.48,50.75,48.82,50.6,3457900,14.5751529036465,14.9492524223941,14.3807389805178,14.9050674398649,11738943.1953879,0.0,1.0
2002-07-15,48.75,49.1,45.97,49.0,2806300,14.3601193220042,14.4632176145724,13.5412243124622,14.4337609595529,9526879.40345792,0.0,1.0
2002-07-16,47.69,48.3,46.43,48.25,1841500,14.0478787787975,14.2275643744165,13.6767249255519,14.2128360469067,6251558.42977152,0.0,1.0
2002-07-17,47.15,48.6,46.86,48.5,2685700,13.8888128416923,14.3159343394749,13.8033885421357,14.2864776844555,9117464.2817471,0.0,1.0
2002-07-18,46.18,48.05,46.02,47.25,2142500,13.6030832880032,14.1539227368677,13.555952639972,13.9182694967118,7273398.8247545,0.0,1.0
2002-07-19,44.36,45.65,44.05,45.0,3262700,13.0669721666483,13.4469630163998,12.9756565360879,13.2554947587731,11076274.6070136,0.0,1.0
2002-07-22,45.31,46.56,44.55,44.8,2905200,13.3468103893335,13.7150185770772,13.1229398111854,13.1965814487341,9862626.96180952,0.0,1.0
2002-07-23,47.2,48.2,45.39,46.05,3764100,13.903541169202,14.198107719397,13.3703757133491,13.5647896364778,12778436.6470285,0.0,1.0
2002-07-24,49.99,50.5,46.91,47.02,4153500,14.778403823281,14.9291736962531,13.8678720414105,13.9003910336202,14049789.6445966,0.18,1.0
2002-07-25,50.59,50.75,48.85,50.24,2878800,14.9557801444246,15.0030804967296,14.4413888131082,14.8523106237575,9737940.15381357,0.0,1.0
2002-07-26,50.25,51.0,49.8,51.0,3629700,14.8552668957766,15.0769872972061,14.7222346549189,15.0769872972061,12277963.5182357,0.0,1.0
2002-07-29,52.47,52.5,50.69,51.0,2641500,15.5115592840079,15.5204281000651,14.9853428646152,15.0769872972061,8935240.00149316,0.0,1.0
2002-07-30,51.3,52.0,50.85,51.9,2764800,15.1656754577779,15.3726144991121,15.0326432169202,15.3430517789215,9352319.34738908,0.0,1.0
2002-07-31,51.35,51.43,49.88,51.3,3283000,15.1804568178732,15.2041069940257,14.7458848310714,15.1656754577779,11105202.697294,0.0,1.0
2002-08-01,52.42,52.99,51.1,51.3,3043600,15.4967779239126,15.665285428999,15.1065500173967,15.1656754577779,10295399.0038026,0.0,1.0
2002-08-02,52.35,52.95,51.42,52.42,2808100,15.4760840197792,15.6534603409228,15.2011507220066,15.4967779239126,9498787.60105732,0.0,1.0
2002-08-05,50.92,52.29,50.77,52.2,2152700,15.0533371210536,15.4583463876648,15.0089930407677,15.4317399394933,7281806.22798195,0.0,1.0
2002-08-06,51.65,52.52,51.17,51.17,3108100,15.269144978445,15.5263406441032,15.1272439215301,15.1272439215301,10513579.1969112,0.0,1.0
2002-08-07,52.5,52.5,51.52,51.66,2382800,15.5204281000651,15.5204281000651,15.2307134421972,15.2721012504641,8060151.38200185,0.0,1.0
2002-08-08,54.13,54.25,52.61,52.7,1985400,16.0023004391719,16.0377757034006,15.5529470922748,15.5795535404463,6715890.78136077,0.0,1.0
2002-08-09,54.07,54.2,53.21,54.05,1903400,15.9845628070575,16.0229943433053,15.7303234134184,15.9786502630194,6438514.4118274,0.0,1.0
2002-08-12,53.71,53.95,53.21,53.5,1095600,15.8781370143714,15.9490875428288,15.7303234134184,15.8160553019711,3706018.90805825,0.0,1.0
2002-08-13,53.23,54.21,52.8,53.0,2023500,15.7362359574565,16.0259506153244,15.6091162606369,15.6682417010181,6844769.31403421,0.0,1.0
2002-08-14,54.42,54.42,52.6,53.48,1414400,16.0880323277246,16.0880323277246,15.5499908202557,15.810142757933,4784404.11058562,0.0,1.0
2002-08-15,54.8,54.8,54.03,54.43,1414200,16.2003706644489,16.2003706644489,15.9727377189813,16.0909885997437,4783727.58285505,0.0,1.0
2002-08-16,53.95,54.5,53.5,53.9,1844300,15.9490875428288,16.1116825038771,15.8160553019711,15.9343061827335,6238600.46744419,0.0,1.0
2002-08-19,54.9,54.92,53.65,53.95,1428600,16.2299333846395,16.2358459286776,15.860399382257,15.9490875428288,4832437.57945604,0.0,1.0
2002-08-20,54.3,54.75,53.85,54.65,1479400,16.0525570634959,16.1855893043536,15.9195248226382,16.156026584163,5004275.62302062,0.0,1.0
2002-08-21,54.71,54.89,54.28,54.4,1092400,16.1737642162774,16.2269771126204,16.0466445194578,16.0821197836865,3695194.46436914,0.0,1.0
2002-08-22,54.63,55.0,54.29,54.8,1283100,16.1501140401249,16.2594961048301,16.0496007914768,16.2003706644489,4340263.65546691,0.0,1.0
2002-08-23,53.77,54.75,53.6,54.64,1489700,15.8958746464857,16.1855893043536,15.8456180221617,16.1530703121439,5039116.80114494,0.0,1.0
2002-08-26,53.26,53.7,52.76,53.6,1581800,15.7451047735137,15.8751807423523,15.5972911725607,15.8456180221617,5350657.82107205,0.0,1.0
2002-08-27,54.07,54.24,53.01,53.5,1881200,15.9845628070575,16.0348194313815,15.6711979730372,15.8160553019711,6363419.83373422,0.0,1.0
2002-08-28,53.66,54.36,53.32,54.08,1435100,15.8633556542761,16.0702946956103,15.762842405628,15.9875190790766,4854424.73069952,0.0,1.0
2002-08-29,53.65,54.2,53.0,53.2,1735100,15.860399382257,16.0229943433053,15.6682417010181,15.7273671413993,5869216.32655338,0.0,1.0
2002-08-30,54.55,55.15,53.6,53.65,1382800,16.1264638639724,16.303840185116,15.8456180221617,15.860399382257,4677512.72915568,0.0,1.0
2002-09-03,52.68,54.11,52.63,53.55,2027900,15.5736409964082,15.9963878951338,15.5588596363129,15.8308366620664,6859652.92410673,0.0,1.0
2002-09-04,54.51,54.62,52.86,52.93,2281100,16.1146387758962,16.1471577681058,15.6268538927513,15.6475477968847,7716137.03100737,0.0,1.0
2002-09-05,56.14,57.25,54.52,55.0,5648500,16.5965111150029,16.9246573091186,16.1175950479152,16.2594961048301,19106834.4306016,0.0,1.0
2002-09-06,54.9,56.2,54.73,56.0,2846000,16.2299333846395,16.6142487471173,16.1796767603155,16.5551233067361,9626989.60600019,0.0,1.0
2002-09-09,55.85,56.15,54.46,54.5,1959700,16.5107792264502,16.599467387022,16.0998574158009,16.1116825038771,6628956.96798263,0.0,1.0
2002-09-10,55.7,56.2,55.4,55.65,1910700,16.4664351461643,16.6142487471173,16.3777469855925,16.451653786069,6463207.67399317,0.0,1.0
2002-09-11,55.91,56.39,55.81,56.15,1101100,16.5285168585646,16.6704179154794,16.498954138374,16.599467387022,3724623.42064891,0.0,1.0
2002-09-12,54.9,55.65,54.57,55.4,1460100,16.2299333846395,16.451653786069,16.1323764080105,16.3777469855925,4938990.69702069,0.0,1.0
2002-09-13,55.5,55.75,54.1,54.6,1374800,16.4073097057831,16.4812165062596,15.9934316231147,16.1412452240677,4650451.61993291,0.0,1.0
2002-09-16,56.06,56.2,55.05,55.75,1595900,16.5728609388505,16.6142487471173,16.2742774649254,16.4812165062596,5398353.02607719,0.0,1.0
2002-09-17,54.8,56.64,54.79,56.25,2677100,16.2003706644489,16.7443247159559,16.1974143924298,16.6290301072126,9055661.93753447,0.0,1.0
2002-09-18,54.55,54.9,53.91,54.25,1306500,16.1264638639724,16.2299333846395,15.9372624547526,16.0377757034006,4419417.39994352,0.0,1.0
2002-09-19,53.41,54.35,53.32,54.1,1587600,15.7894488537996,16.0673384235912,15.762842405628,15.9934316231147,5370277.12525856,0.0,1.0
2002-09-20,53.3,53.55,52.77,53.31,2513800,15.7569298615899,15.8308366620664,15.6002474445797,15.759886133609,8503277.04552469,0.0,1.0
2002-09-23,53.49,53.95,52.7,53.3,1197200,15.813099029952,15.9490875428288,15.5795535404463,15.7569298615899,4049694.99518744,0.0,1.0
2002-09-24,52.5,53.62,52.5,53.5,2408000,15.5204281000651,15.8515305661998,15.5204281000651,15.8160553019711,8145393.87605357,0.0,1.0
2002-09-25,53.68,53.96,52.64,52.77,2351400,15.8692681983142,15.9520438148479,15.5618159083319,15.6002474445797,7953936.52830247,0.0,1.0
2002-09-26,55.52,55.65,53.66,53.8,2091200,16.4132222498212,16.451653786069,15.8633556542761,15.9047434625429,7073773.95083192,0.0,1.0
2002-09-27,54.71,55.65,54.5,55.55,3088000,16.1737642162774,16.451653786069,16.1116825038771,16.4220910658784,10445588.1599889,0.0,1.0
2002-09-30,53.95,54.75,53.73,54.2,3174000,15.9490875428288,16.1855893043536,15.8840495584095,16.0229943433053,10736495.0841337,0.0,1.0
2002-10-01,54.8,54.92,54.0,54.0,2080600,16.2003706644489,16.2358459286776,15.9638689029241,15.9638689029241,7037917.98111174,0.0,1.0
2002-10-02,54.16,55.09,53.13,54.0,1716100,16.0111692552291,16.2861025530016,15.7066732372659,15.9638689029241,5804946.19214929,0.0,1.0
2002-10-03,54.18,54.55,53.7,54.0,1802600,16.0170817992672,16.1264638639724,15.8751807423523,15.9638689029241,6097544.43562049,0.0,1.0
2002-10-04,54.17,54.65,53.46,54.3,1635500,16.0141255272481,16.156026584163,15.8042302138949,16.0525570634959,5532305.51672991,0.0,1.0
2002-10-07,54.75,55.65,54.1,54.1,2631500,16.1855893043536,16.451653786069,15.9934316231147,15.9934316231147,8901413.61496469,0.0,1.0
2002-10-08,55.31,55.83,54.51,55.0,2346300,16.351140537421,16.5048666824121,16.1146387758962,16.2594961048301,7936685.07117295,0.0,1.0
2002-10-09,54.58,55.11,54.31,54.6,2309400,16.1353326800296,16.2920150970398,16.055513335515,16.1412452240677,7811865.70488293,0.0,1.0
2002-10-10,55.35,55.56,54.3,54.55,2841200,16.3629656254972,16.4250473378975,16.0525570634959,16.1264638639724,9610752.94046653,0.0,1.0
2002-10-11,56.4,56.83,55.1,55.55,2261000,16.6733741874985,16.8004938843181,16.2890588250207,16.4220910658784,7648145.99408519,0.0,1.0
2002-10-14,57.0,57.0,55.9,55.9,2242000,16.8507505086421,16.8507505086421,16.5255605865455,16.5255605865455,7583875.85968111,0.0,1.0
2002-10-15,56.09,57.75,54.89,57.75,4741300,16.5817297549076,17.0724709100716,16.2269771126204,17.0724709100716,16038104.6447396,0.0,1.0
2002-10-16,54.8,56.19,54.68,55.95,2803400,16.2003706644489,16.6112924750982,16.1648954002202,16.5403419466408,9482889.19938895,0.0,1.0
2002-10-17,55.7,56.33,55.03,56.3,2459700,16.4664351461643,16.6526802833651,16.2683649208873,16.6438114673079,8320276.29440572,0.0,1.0
2002-10-18,56.68,57.25,55.0,55.0,2234900,16.7561498040322,16.9246573091186,16.2594961048301,16.2594961048301,7559859.12524589,0.0,1.0
2002-10-21,57.91,57.99,56.29,56.68,1984000,17.1197712623766,17.143421438529,16.6408551952888,16.7561498040322,6711155.08724678,0.0,1.0
2002-10-22,56.62,57.3,56.2,57.26,2385500,16.7384121719178,16.9394386692139,16.6142487471173,16.9276135811377,8069284.50636454,0.0,1.0
2002-10-23,56.6,56.99,55.74,56.45,1733300,16.7857125242228,16.901373794266,16.5306645954095,16.74122742036,5844540.69843201,0.18,1.0
2002-10-24,55.4,57.25,55.25,57.25,1399800,16.4298316933205,16.9784813076282,16.3853465894578,16.9784813076282,4720006.96340227,0.0,1.0
2002-10-25,55.77,55.85,54.75,55.1,1218000,16.5395616161821,16.5632870049089,16.2370629099151,16.340861485595,4106992.77141301,0.0,1.0
2002-10-28,54.77,55.7,54.31,55.7,2117000,16.2429942570969,16.5188019010461,16.1065732719177,16.5188019010461,7138344.57888452,0.0,1.0
2002-10-29,55.69,55.81,54.33,55.21,1840900,16.5158362274552,16.5514243105455,16.1125046190994,16.3734838950943,6207358.77905932,0.0,1.0
2002-10-30,55.95,56.28,55.6,56.05,1382600,16.5929437408174,16.6908109693155,16.4891451651376,16.6226004767259,4662010.02114585,0.0,1.0
2002-10-31,54.98,56.0,54.7,55.96,1615600,16.3052734025047,16.6077721087717,16.2222345419609,16.5959094144083,5447666.27380533,0.0,1.0
2002-11-01,55.0,55.23,54.1,55.23,2088900,16.3112047496865,16.379415242276,16.0442941265098,16.379415242276,7043593.76043074,0.0,1.0
2002-11-04,53.29,55.01,53.1,54.9,2590900,15.8040745656507,16.3141704232773,15.7477267674246,16.2815480137779,8736295.21465848,0.0,1.0
2002-11-05,54.5,54.5,53.54,53.54,1828500,16.1629210701438,16.1629210701438,15.878216405422,15.878216405422,6165547.02999075,0.0,1.0
2002-11-06,53.4,54.39,52.95,54.35,2435800,15.8366969751501,16.1302986606445,15.7032416635618,16.1184359662811,8213311.15977656,0.0,1.0
2002-11-07,53.84,54.05,53.2,53.4,2342300,15.9671866131476,16.0294657585555,15.7773835033331,15.8366969751501,7898037.08413853,0.0,1.0
2002-11-08,54.03,54.95,53.6,54.0,1393700,16.0235344113738,16.2963763817322,15.8960104469672,16.0146373906012,4699438.28039272,0.0,1.0
2002-11-11,53.95,54.8,53.39,54.5,1754100,15.999809022647,16.2518912778694,15.8337313015593,16.1629210701438,5914676.53557929,0.0,1.0
2002-11-12,52.88,54.45,52.64,54.3,2253700,15.6824819484258,16.1480927021896,15.6113057822454,16.1036075983268,7599285.39321308,0.0,1.0
2002-11-13,52.6,53.15,52.21,52.75,3146000,15.599443087882,15.7625551353788,15.4837818178387,15.6439281917447,10608045.3685265,0.0,1.0
2002-11-14,52.93,52.93,52.06,52.75,2268900,15.6973103163801,15.6973103163801,15.4392967139759,15.6439281917447,7650538.50497454,0.0,1.0
2002-11-15,53.09,53.1,52.15,52.94,2697600,15.7447610938337,15.7477267674246,15.4659877762936,15.7002759899709,9096078.57156303,0.0,1.0
2002-11-18,52.65,53.34,52.55,53.15,1190600,15.6142714558362,15.818902933605,15.5846147199277,15.7625551353788,4014602.29363247,0.0,1.0
2002-11-19,52.79,53.44,52.4,52.4,1684800,15.6557908861081,15.8485596695135,15.5401296160649,15.5401296160649,5681002.80892995,0.0,1.0
2002-11-20,53.13,53.4,51.95,53.15,1650600,15.7566237881971,15.8366969751501,15.4066743044766,15.7625551353788,5565683.30746662,0.0,1.0
2002-11-21,51.4,53.14,50.99,53.14,3885100,15.2435622569797,15.759589461788,15.1219696397548,15.759589461788,13100227.9279284,0.0,1.0
2002-11-22,51.57,52.65,51.5,51.8,3287100,15.2939787080242,15.6142714558362,15.2732189928882,15.3621892006138,11083822.609944,0.0,1.0
2002-11-25,51.04,51.86,50.9,51.82,2493300,15.136798007709,15.3799832421589,15.0952785774371,15.3681205477955,8407196.28650583,0.0,1.0
2002-11-26,51.15,51.56,50.5,51.0,2442200,15.1694204172084,15.2910130344333,14.976651633803,15.1249353133456,8234891.41736033,0.0,1.0
2002-11-27,51.9,52.5,50.95,51.15,1530900,15.3918459365223,15.5697863519734,15.1101069453914,15.1694204172084,5162065.05234499,0.0,1.0
2002-11-29,51.39,51.86,51.32,51.85,675800,15.2405965833889,15.3799832421589,15.2198368682529,15.377017568568,2278740.3242372,0.0,1.0
2002-12-02,51.4,51.5,51.0,51.4,1515800,15.2435622569797,15.2732189928882,15.1249353133456,15.2435622569797,5111149.13210826,0.0,1.0
2002-12-03,51.7,52.21,51.61,51.65,1657900,15.3325324647053,15.4837818178387,15.3058414023876,15.317704096751,5590298.2887731,0.0,1.0
2002-12-04,53.11,53.39,51.85,51.85,2171100,15.7506924410154,15.8337313015593,15.377017568568,15.377017568568,7320765.19377243,0.0,1.0
2002-12-05,52.56,53.65,52.55,53.12,1697900,15.5875803935185,15.9108388149214,15.5846147199277,15.7536581146063,5725174.89867175,0.0,1.0
2002-12-06,53.48,53.48,52.42,52.56,1646600,15.8604223638769,15.8604223638769,15.5460609632466,15.5875803935185,5552195.64647676,0.0,1.0
2002-12-09,53.65,53.8,53.05,53.56,1738800,15.9108388149214,15.9553239187842,15.7328983994703,15.8841477526038,5863086.23229308,0.0,1.0
2002-12-10,54.1,54.14,53.24,53.66,1246600,16.0442941265098,16.0561568208732,15.7892461976965,15.9138044885123,4203429.54749053,0.0,1.0
2002-12-11,53.53,54.11,53.09,54.11,1852500,15.8752507318312,16.0472598001006,15.7447610938337,16.0472598001006,6246472.9959299,0.0,1.0
2002-12-12,53.08,53.63,52.48,53.45,1288800,15.7417954202429,15.9049074677397,15.5638550047917,15.8515253431044,4345724.37093357,0.0,1.0
2002-12-13,52.9,53.09,52.19,53.09,2244300,15.6884132956075,15.7447610938337,15.477850470657,15.7447610938337,7567589.38988691,0.0,1.0
2002-12-16,52.75,52.98,52.15,52.8,2047100,15.6439281917447,15.7121386843343,15.4659877762936,15.658756559699,6902647.70308671,0.0,1.0
2002-12-17,52.42,52.78,52.06,52.4,2219400,15.5460609632466,15.6528252125173,15.4392967139759,15.5401296160649,7483628.70022502,0.0,1.0
2002-12-18,52.67,52.85,52.26,52.3,1478300,15.6202028030179,15.6735849276533,15.498610185793,15.5104728801564,4984702.31032831,0.0,1.0
2002-12-19,51.9,52.59,51.81,52.4,1998300,15.3918459365223,15.5964774142911,15.3651548742046,15.5401296160649,6738098.23901038,0.0,1.0
2002-12-20,52.4,52.65,52.0,52.0,2197200,15.5401296160649,15.6142714558362,15.4215026724308,15.4215026724308,7408772.18173128,0.0,1.0
2002-12-23,52.65,53.09,52.19,52.39,991100,15.6142714558362,15.7447610938337,15.477850470657,15.5371639424741,3341905.20176309,0.0,1.0
2002-12-24,52.44,52.66,52.25,52.53,411200,15.5519923104283,15.6172371294271,15.4956445122021,15.578683372746,1386531.54975783,0.0,1.0
2002-12-26,52.62,53.05,52.53,52.6,728200,15.6053744350637,15.7328983994703,15.578683372746,15.599443087882,2455428.6832044,0.0,1.0
2002-12-27,52.15,52.54,52.01,52.42,716300,15.4659877762936,15.5816490463368,15.4244683460217,15.5460609632466,2415302.89175956,0.0,1.0
2002-12-30,52.18,52.5,51.9,52.1,901300,15.4748847970662,15.5697863519734,15.3918459365223,15.4511594083393,3039107.21254068,0.0,1.0
2002-12-31,52.43,52.59,51.59,52.08,998100,15.5490266368375,15.5964774142911,15.2999100552059,15.4452280611576,3365508.60849534,0.0,1.0
2003-01-02,53.8,53.83,52.52,52.52,1466300,15.9553239187842,15.9642209395568,15.5757176991551,15.5757176991551,4944239.32735871,0.0,1.0
2003-01-03,53.16,53.65,53.02,53.25,1075000,15.7655208089697,15.9108388149214,15.7240013786977,15.7922118712873,3624808.89102544,0.0,1.0
2003-01-06,54.32,54.45,53.11,53.16,1371900,16.1095389455085,16.1480927021896,15.7506924410154,15.7655208089697,4625930.52799797,0.0,1.0
2003-01-07,53.58,54.33,53.58,54.25,1744100,15.8900790997855,16.1125046190994,15.8900790997855,16.0887792303725,5880957.38310462,0.0,1.0
2003-01-08,53.2,54.14,53.2,53.65,1934000,15.7773835033331,16.0561568208732,15.7773835033331,15.9108388149214,6521284.08859834,0.0,1.0
2003-01-09,53.1,53.49,52.9,53.0,1688800,15.7477267674246,15.8633880374678,15.6884132956075,15.718070031516,5694490.46991978,0.0,1.0
2003-01-10,52.93,53.1,52.66,53.0,1400300,15.6973103163801,15.7477267674246,15.6172371294271,15.718070031516,4721692.92102598,0.0,1.0
2003-01-13,52.85,53.1,52.47,52.95,1369600,15.6735849276533,15.7477267674246,15.5608893312009,15.7032416635618,4618175.12292878,0.0,1.0
2003-01-14,52.58,52.68,52.38,52.6,1148600,15.5935117407002,15.6231684766088,15.5341982688832,15.599443087882,3872981.85323893,0.0,1.0
2003-01-15,52.3,52.7,52.0,52.6,913800,15.5104728801564,15.6290998237905,15.4215026724308,15.599443087882,3081256.153134,0.0,1.0
2003-01-16,54.0,54.25,52.39,52.45,1744400,16.0146373906012,16.0887792303725,15.5371639424741,15.5549579840192,5881968.95767889,0.0,1.0
2003-01-17,53.76,54.62,53.55,54.01,1859500,15.9434612244208,16.1985091532341,15.8811820790129,16.0176030641921,6270076.40266216,0.0,1.0
2003-01-21,53.07,54.45,53.07,54.0,1605700,15.738829746652,16.1480927021896,15.738829746652,16.0146373906012,5414284.31285541,0.0,1.0
2003-01-22,51.98,53.1,51.88,52.95,1860000,15.4155713252491,15.7477267674246,15.3859145893406,15.7032416635618,6271762.3602859,0.0,1.0
2003-01-23,52.37,52.39,51.5,51.5,1281200,15.5312325952924,15.5371639424741,15.2732189928882,15.2732189928882,4320097.81505283,0.0,1.0
2003-01-24,51.61,52.4,51.24,52.38,1633800,15.3058414023876,15.5401296160649,15.1961114795261,15.5341982688832,5509035.13130919,0.0,1.0
2003-01-27,50.85,51.56,50.41,51.55,2070100,15.0804502094828,15.2910130344333,14.9499605714853,15.2880473608425,6980201.75377842,0.0,1.0
2003-01-28,51.52,51.91,50.55,50.85,1661500,15.2791503400699,15.3948116101132,14.9914800017573,15.0804502094828,5602437.183664,0.0,1.0
2003-01-29,51.52,51.91,50.55,50.85,2051400,15.2791503400699,15.3948116101132,14.9914800017573,15.0804502094828,6917146.93865081,0.0,1.0
2003-01-30,49.62,50.83,49.5,50.83,3652800,14.7690544824434,15.1292027275815,14.7333373011074,15.1292027275815,12272412.9845592,0.18,1.0
2003-01-31,50.91,51.15,49.55,49.55,1975700,15.1530141818056,15.2244485444776,14.7482194599974,14.7482194599974,6637813.82325709,0.0,1.0
2003-02-03,50.75,51.35,50.45,51.25,1792300,15.1053912733575,15.2839771800376,15.0160983200175,15.2542128622576,6021639.78105165,0.0,1.0
2003-02-04,52.19,52.26,50.6,51.15,3702300,15.5339974493898,15.5548324718358,15.0607447966875,15.2244485444776,12438719.5008578,0.0,1.0
2003-02-05,51.5,52.24,51.4,51.95,2100300,15.3286236567077,15.5488796082798,15.2988593389276,15.4625630867177,7056435.88246539,0.0,1.0
2003-02-06,51.42,51.49,51.0,51.49,1479000,15.3048122024836,15.3256472249296,15.1798020678076,15.3256472249296,4969037.12334732,0.0,1.0
2003-02-07,51.2,51.8,51.09,51.6,1391500,15.2393307033676,15.4179166100477,15.2065899538096,15.3583879744877,4675060.95817294,0.0,1.0
2003-02-10,51.5,51.89,50.9,51.6,1412800,15.3286236567077,15.4447044960497,15.1500377500276,15.3583879744877,4746623.15609537,0.0,1.0
2003-02-11,50.61,51.86,50.39,51.75,1465700,15.0637212284655,15.4357752007157,14.9982397293495,15.4030344511577,4924352.7462408,0.0,1.0
2003-02-12,50.17,50.7,50.0,50.6,1394300,14.9327582302335,15.0905091144675,14.8821588900074,15.0607447966875,4684468.1954585,0.0,1.0
2003-02-13,50.38,50.7,49.25,50.17,1358200,14.9952632975715,15.0905091144675,14.6589265066573,14.9327582302335,4563182.02902657,0.0,1.0
2003-02-14,50.73,50.73,49.65,50.39,1180800,15.0994384098015,15.0994384098015,14.7779837777774,14.9982397293495,3967166.35243307,0.0,1.0
2003-02-18,50.92,51.15,50.63,50.8,1292400,15.1559906135836,15.2244485444776,15.0696740920215,15.1202734322475,4342111.95281544,0.0,1.0
2003-02-19,50.5,51.06,50.2,50.75,1048400,15.0309804789075,15.1976606584756,14.9416875255675,15.1053912733575,3522338.41792922,0.0,1.0
2003-02-20,50.07,50.65,49.92,50.4,1385100,14.9029939124534,15.0756269555775,14.8583474357834,15.0012161611275,4653558.70152019,0.0,1.0
2003-02-21,51.0,51.35,50.28,50.5,1321100,15.1798020678076,15.2839771800376,14.9654989797915,15.0309804789075,4438536.13499264,0.0,1.0
2003-02-24,50.37,51.02,50.32,51.0,1001700,14.9922868657935,15.1857549313636,14.9774047069035,15.1798020678076,3365439.13891615,0.0,1.0
2003-02-25,50.97,51.0,49.9,50.37,1393200,15.1708727724736,15.1798020678076,14.8523945722274,14.9922868657935,4680772.49509631,0.0,1.0
2003-02-26,50.81,51.09,50.56,50.97,1195400,15.1232498640255,15.2065899538096,15.0488390695755,15.1708727724736,4016218.37542217,0.0,1.0
2003-02-27,50.79,51.4,50.44,50.96,1138100,15.1172970004695,15.2988593389276,15.0131218882395,15.1678963406956,3823705.98382798,0.0,1.0
2003-02-28,50.31,51.1,50.04,51.0,1380200,14.9744282751255,15.2095663855876,14.8940646171194,15.1798020678076,4637096.03627041,0.0,1.0
2003-03-03,50.05,50.67,49.88,50.6,1039300,14.8970410488974,15.0815798191335,14.8464417086714,15.0607447966875,3491764.89675109,0.0,1.0
2003-03-04,49.73,50.24,49.49,50.15,1379800,14.8017952320014,14.9535932526795,14.7303608693294,14.9268053666774,4635752.14522962,0.0,1.0
2003-03-05,50.15,50.15,49.4,49.67,1433100,14.9268053666774,14.9268053666774,14.7035729833273,14.7839366413334,4814825.62641585,0.0,1.0
2003-03-06,49.65,50.15,49.33,50.15,1109900,14.7779837777774,14.9268053666774,14.6827379608813,14.9268053666774,3728961.66545177,0.0,1.0
2003-03-07,49.65,49.7,48.75,49.0,2238000,14.7779837777774,14.7928659366674,14.5101049177572,14.5845157122073,7519070.3732598,0.0,1.0
2003-03-10,49.1,49.48,48.96,49.4,1396800,14.6142800299873,14.7273844375513,14.5726099850953,14.7035729833273,4692867.5144635,0.0,1.0
2003-03-11,49.85,50.31,48.85,48.85,1809000,14.8375124133374,14.9744282751255,14.5398692355373,14.5398692355373,6077747.23200492,0.0,1.0
2003-03-12,51.1,51.1,49.55,49.6,2426200,15.2095663855876,15.2095663855876,14.7482194599974,14.7631016188874,8151371.10795485,0.0,1.0
2003-03-13,52.01,52.11,50.98,51.5,1992400,15.4804216773857,15.5101859951657,15.1738492042516,15.3286236567077,6693921.2742104,0.0,1.0
2003-03-14,52.2,52.64,51.68,52.01,1613300,15.5369738811678,15.6679368793998,15.3821994287117,15.4804216773857,5420248.54029492,0.0,1.0
2003-03-17,53.75,53.9,51.9,51.9,2131000,15.998320806758,16.042967283428,15.4476809278277,15.4476809278277,7159579.51984658,0.0,1.0
2003-03-18,53.45,53.95,53.2,53.65,2037800,15.9090278534179,16.057849442318,15.8346170589679,15.968556488978,6846452.90734088,0.0,1.0
2003-03-19,54.42,54.42,53.56,53.7,1758000,16.1977417358841,16.1977417358841,15.941768602976,15.983438647868,5906401.12430328,0.0,1.0
2003-03-20,54.59,54.77,53.76,54.2,2013600,16.2483410761101,16.3019168481141,16.001297238536,16.1322602367681,6765147.49937264,0.0,1.0
2003-03-21,55.75,55.75,54.6,55.0,1728100,16.5936071623583,16.5936071623583,16.2513175078881,16.3703747790082,5805945.2690037,0.0,1.0
2003-03-24,54.11,55.06,53.7,55.05,1829400,16.105472350766,16.3882333696762,15.983438647868,16.3852569378982,6146285.67508558,0.0,1.0
2003-03-25,53.8,54.11,53.4,54.0,2114200,16.013202965648,16.105472350766,15.8941456945279,16.072731601208,7103136.09613311,0.0,1.0
2003-03-26,53.79,54.08,53.39,53.5,1336600,16.01022653387,16.096543055432,15.8911692627499,15.9239100123079,4490611.91282353,0.0,1.0
2003-03-27,54.08,54.64,52.89,53.5,1186700,16.096543055432,16.2632232350001,15.7423476738499,15.9239100123079,3986988.74528483,0.0,1.0
2003-03-28,54.35,54.54,53.65,54.08,1218200,16.1769067134381,16.2334589172201,15.968556488978,16.096543055432,4092820.16474758,0.0,1.0
2003-03-31,54.44,55.31,53.68,54.59,1407000,16.2036945994401,16.4626441641262,15.977485784312,16.2483410761101,4727136.73600382,0.0,1.0
2003-04-01,55.0,55.47,54.0,54.5,2119000,16.3703747790082,16.5102670725742,16.072731601208,16.2215531901081,7119262.78862266,0.0,1.0
2003-04-02,55.5,55.8,55.05,55.3,1844600,16.5191963679082,16.6084893212483,16.3852569378982,16.4596677323482,6197353.53463588,0.0,1.0
2003-04-03,54.54,55.46,54.35,55.45,1670100,16.2334589172201,16.5072906407962,16.1769067134381,16.5043142090182,5611081.06808812,0.0,1.0
2003-04-04,54.52,55.24,54.29,55.2,1359800,16.2275060536641,16.4418091416802,16.1590481227701,16.4299034145682,4568557.59318976,0.0,1.0
2003-04-07,54.9,55.95,54.84,55.75,2162700,16.3406104612282,16.6531357979183,16.3227518705601,16.5936071623583,7266082.88482974,0.0,1.0
2003-04-08,55.16,55.5,54.75,54.8,1125300,16.4179976874562,16.5191963679082,16.2959639845581,16.3108461434481,3780701.47052246,0.0,1.0
2003-04-09,55.5,56.2,55.26,55.5,1812700,16.5191963679082,16.7275465923683,16.4477620052362,16.5191963679082,6090178.22413231,0.0,1.0
2003-04-10,55.68,55.95,55.05,55.55,1873000,16.5727721399123,16.6531357979183,16.3852569378982,16.5340785267983,6292769.79853244,0.0,1.0
2003-04-11,55.52,56.58,55.52,56.0,1023100,16.5251492314642,16.8406509999324,16.5251492314642,16.6680179568083,3437337.30959881,0.0,1.0
2003-04-14,56.62,56.7,55.54,55.55,1189700,16.8525567270444,16.8763681812684,16.5311020950202,16.5340785267983,3997067.9280908,0.0,1.0
2003-04-15,57.19,57.63,56.5,56.62,2581400,17.0222133383905,17.1531763366226,16.8168395457084,16.8525567270444,8672800.83178413,0.0,1.0
2003-04-16,56.35,57.2,56.01,57.0,2337500,16.7721930690384,17.0251897701685,16.6709943885863,16.9656611346085,7853363.26965808,0.0,1.0
2003-04-17,55.75,56.11,54.85,56.1,4090700,16.5936071623583,16.7007587063663,16.3257283023381,16.6977822745883,13743637.7014718,0.0,1.0
2003-04-21,56.32,56.47,55.91,56.0,1618700,16.7632637737044,16.8079102503744,16.6412300708063,16.6680179568083,5438391.06934568,0.0,1.0
2003-04-22,57.3,57.49,56.32,56.6,2401800,17.0549540879485,17.1115062917305,16.7632637737044,16.8466038634884,8069393.75446623,0.0,1.0
2003-04-23,57.42,57.45,56.6,57.07,2064600,17.1621056319566,17.1710722493191,16.917018090713,17.0574950960599,6907621.62535906,0.24,1.0
2003-04-24,57.2,57.5,57.1,57.32,1888300,17.0963504379644,17.1860166115901,17.0664617134225,17.1322169074147,6317767.08087065,0.0,1.0
2003-04-25,56.68,57.23,56.48,57.15,1494600,16.9409290703465,17.105317055327,16.8811516212627,17.0814060756934,5000547.94210099,0.0,1.0
2003-04-28,57.41,57.66,56.56,56.72,1224900,17.1591167595024,17.2338385708571,16.9050626008963,16.9528845601633,4098200.97302253,0.0,1.0
2003-04-29,57.5,57.73,57.04,57.25,1954300,17.1860166115901,17.2547606780364,17.0485284786974,17.1112948002353,6538586.13893211,0.0,1.0
2003-04-30,57.17,57.65,57.0,57.51,1845400,17.0873838206018,17.2308496984029,17.0365729888806,17.1890054840443,6174234.69313071,0.0,1.0
2003-05-01,56.89,57.15,56.26,56.85,1216100,17.0036953918845,17.0814060756934,16.8153964272706,16.9917399020678,4068758.43194768,0.0,1.0
2003-05-02,57.15,57.15,56.23,56.89,1665900,17.0814060756934,17.0814060756934,16.806429809908,17.0036953918845,5573673.77006961,0.0,1.0
2003-05-05,57.6,57.6,56.76,57.08,1697400,17.215905336132,17.215905336132,16.9648400499801,17.0604839685141,5679064.68414438,0.0,1.0
2003-05-06,57.55,57.63,57.0,57.5,2179400,17.200960973861,17.2248719534945,17.0365729888806,17.1860166115901,7291712.95665388,0.0,1.0
2003-05-07,57.75,58.0,57.3,57.3,1603800,17.2607384229448,17.3354602342996,17.1262391625063,17.1262391625063,5365903.11089359,0.0,1.0
2003-05-08,56.98,57.35,56.77,57.0,1769500,17.0305952439722,17.1411835247772,16.9678289224342,17.0365729888806,5920292.77636002,0.0,1.0
2003-05-09,57.37,57.47,56.83,57.06,1326900,17.1471612696856,17.1770499942275,16.9857621571594,17.0545062236057,4439466.79002662,0.0,1.0
2003-05-12,58.34,58.34,57.07,57.33,1970100,17.437081897742,17.437081897742,17.0574950960599,17.1352057798689,6591448.88313471,0.0,1.0
2003-05-13,57.39,58.25,57.28,58.25,1747900,17.153139014594,17.4101820456543,17.1202614175979,17.4101820456543,5848024.72099444,0.0,1.0
2003-05-14,57.77,57.99,57.49,57.55,1688100,17.2667161678532,17.3324713618454,17.1830277391359,17.200960973861,5647949.27141754,0.0,1.0
2003-05-15,58.34,58.51,57.6,57.77,1715900,17.437081897742,17.4878927294632,17.215905336132,17.2667161678532,5740960.93526768,0.0,1.0
2003-05-16,58.57,58.609,58.06,58.1,1485500,17.5058259641884,17.5174825667597,17.3533934690247,17.3653489588415,4970101.67803492,0.0,1.0
2003-05-19,58.5,58.57,57.98,58.57,1620500,17.484903857009,17.5058259641884,17.3294824893912,17.5058259641884,5421777.02406975,0.0,1.0
2003-05-20,59.15,59.31,58.75,59.0,3101800,17.6791805665314,17.7270025257984,17.5596256683638,17.6343474797185,10377826.580228,0.0,1.0
2003-05-21,58.45,59.24,58.4,59.2,2567500,17.4699594947381,17.7060804186191,17.4550151324671,17.6941249288023,8590195.93292135,0.0,1.0
2003-05-22,58.89,59.111,58.5,58.6,1411600,17.6014698827224,17.66752396396,17.484903857009,17.5147925815509,4722851.24787217,0.0,1.0
2003-05-23,58.8,59.0,58.51,58.85,1190500,17.5745700306347,17.6343474797185,17.4878927294632,17.5895143929057,3983107.40336627,0.0,1.0
2003-05-27,58.89,59.04,58.5,58.6,2123800,17.6014698827224,17.6463029695353,17.484903857009,17.5147925815509,7105689.62895362,0.0,1.0
2003-05-28,58.93,59.06,58.71,58.97,1726800,17.6134253725392,17.6522807144437,17.547670178547,17.625380862356,5777429.53728085,0.0,1.0
2003-05-29,59.14,59.45,58.65,58.65,2094000,17.6761916940772,17.7688467401571,17.5297369438219,17.5297369438219,7005986.47849554,0.0,1.0
2003-05-30,59.62,59.77,59.08,59.1,1739900,17.8196575718783,17.8644906586911,17.658258459352,17.6642362042604,5821258.77456274,0.0,1.0
2003-06-02,59.49,60.14,59.42,59.85,1594400,17.7808022299738,17.9750789394961,17.7598801227945,17.8884016383246,5334453.12383635,0.0,1.0
2003-06-03,59.53,59.81,59.28,59.5,1122400,17.7927577197906,17.8764461485079,17.7180359084358,17.783791102428,3755262.28436647,0.0,1.0
2003-06-04,59.3,59.89,59.1,59.54,1723400,17.7240136533442,17.9003571281414,17.6642362042604,17.7957465922448,5766054.01004739,0.0,1.0
2003-06-05,59.08,59.53,58.76,59.2,1802800,17.658258459352,17.7927577197906,17.562614540818,17.6941249288023,6031706.02838195,0.0,1.0
2003-06-06,58.6,59.35,58.42,59.1,1918700,17.5147925815509,17.7389580156152,17.4609928773755,17.6642362042604,6419477.6773111,0.0,1.0
2003-06-09,58.77,59.36,58.43,58.6,1622600,17.5656034132722,17.7419468880693,17.4639817498297,17.5147925815509,5428803.08500805,0.0,1.0
2003-06-10,58.63,58.77,57.53,58.77,2615400,17.5237591989135,17.5656034132722,17.1949832289527,17.5656034132722,8750457.03718112,0.0,1.0
2003-06-11,58.9,58.93,58.47,58.5,1571400,17.6044587551766,17.6134253725392,17.4759372396465,17.484903857009,5257501.02784523,0.0,1.0
2003-06-12,59.76,59.83,58.8,59.1,1464900,17.8615017862369,17.8824238934163,17.5745700306347,17.6642362042604,4901179.36597333,0.0,1.0
2003-06-13,59.98,60.15,59.49,59.6,2108500,17.9272569802291,17.9780678119503,17.7808022299738,17.8136798269699,7054499.75640299,0.0,1.0
2003-06-16,60.88,60.88,59.91,59.92,2168100,18.1962555011062,18.1962555011062,17.9063348730498,17.909323745504,7253906.05731909,0.0,1.0
2003-06-17,60.65,60.9,60.32,60.9,1964700,18.1275114346598,18.2022332460145,18.0288786436715,18.2022332460145,6573381.86929332,0.0,1.0
2003-06-18,60.78,60.85,60.21,60.5,1514500,18.1663667765643,18.1872888837436,17.9960010466755,18.082678347847,5067128.2338498,0.0,1.0
2003-06-19,59.88,60.99,59.86,60.72,1432500,17.8973682556872,18.2291330981022,17.8913905107788,18.1484335418391,4792777.28292496,0.0,1.0
2003-06-20,59.91,60.199,59.05,60.0,1912000,17.9063348730498,17.9927132869758,17.6492918419895,17.9332347251375,6397061.19717453,0.0,1.0
2003-06-23,59.63,59.65,59.16,59.5,1279800,17.8226464443325,17.8286241892408,17.6821694389856,17.783791102428,4281882.28041002,0.0,1.0
2003-06-24,60.17,60.31,59.33,59.45,1402900,17.9840455568587,18.0258897712174,17.7329802707068,17.7688467401571,4693743.2811277,0.0,1.0
2003-06-25,58.75,59.77,58.6,59.3,1982400,17.5596256683638,17.8644906586911,17.5147925815509,17.7240136533442,6632601.52577343,0.0,1.0
2003-06-26,58.32,58.81,57.72,58.3,2755300,17.4311041528336,17.5775589030889,17.2517718055823,17.4251264079252,9218526.52540535,0.0,1.0
2003-06-27,57.68,58.54,57.5,58.0,1778800,17.2398163157655,17.4968593468258,17.1860166115901,17.3354602342996,5951408.18908686,0.0,1.0
2003-06-30,57.95,58.53,57.7,57.8,1911000,17.3205158720286,17.4938704743716,17.2457940606739,17.2756827852158,6393715.45387058,0.0,1.0
2003-07-01,58.25,58.6,57.45,57.95,2016500,17.4101820456543,17.5147925815509,17.1710722493191,17.3205158720286,6746691.37243853,0.0,1.0
2003-07-02,58.31,58.58,58.2,58.5,1886600,17.4281152803794,17.5088148366426,17.3952376833834,17.484903857009,6312079.31725393,0.0,1.0
2003-07-03,57.86,58.32,57.81,58.15,1199700,17.2936160199409,17.4311041528336,17.27867165767,17.3802933211124,4013888.24176271,0.0,1.0
2003-07-07,58.0,58.26,57.86,57.87,2046000,17.3354602342996,17.4131709181085,17.2936160199409,17.2966048923951,6845390.79990538,0.0,1.0
2003-07-08,58.0,58.17,57.3,57.75,2164600,17.3354602342996,17.3862710660208,17.1262391625063,17.2607384229448,7242195.95575522,0.0,1.0
2003-07-09,57.62,58.0,57.35,57.8,1358300,17.2218830810404,17.3354602342996,17.1411835247772,17.2756827852158,4544523.129771,0.0,1.0
2003-07-10,57.3,57.74,56.99,57.62,1641300,17.1262391625063,17.2577495504906,17.0335841164264,17.2218830810404,5491368.48479214,0.0,1.0
2003-07-11,57.25,57.386,57.0,57.3,1426500,17.1112948002353,17.1519434656123,17.0365729888806,17.1262391625063,4772702.82310121,0.0,1.0
2003-07-14,56.98,57.64,56.95,57.3,1783200,17.0305952439722,17.2278608259487,17.0216286266097,17.1262391625063,5966129.4596243,0.0,1.0
2003-07-15,56.95,57.22,56.7,56.95,2123800,17.0216286266097,17.1023281828728,16.9469068152549,17.0216286266097,7105689.62895358,0.0,1.0
2003-07-16,56.52,57.12,56.06,57.0,1583100,16.8931071110795,17.0724394583309,16.7556189781868,17.0365729888806,5296646.22450158,0.0,1.0
2003-07-17,55.96,56.5,55.73,56.45,2201600,16.7257302536449,16.8871293661711,16.6569861871985,16.8721850039002,7365988.45800181,0.0,1.0
2003-07-18,56.3,56.45,55.76,56.0,2093800,16.8273519170873,16.8721850039002,16.6659528045611,16.7376857434616,7005317.32983477,0.0,1.0
2003-07-21,56.3,56.7,56.1,56.55,2301500,16.8273519170873,16.9469068152549,16.7675744680035,16.9020737284421,7700228.21406759,0.0,1.0
2003-07-22,56.6,57.48,55.901,56.5,2701100,16.917018090713,17.1800388666817,16.7080959061652,16.8871293661711,9037187.23833063,0.0,1.0
2003-07-23,56.28,56.63,56.07,56.4,1284000,16.8931071110795,16.9981637473424,16.8300731293217,16.9291265292268,4277692.64261666,0.24,1.0
2003-07-24,55.94,56.69,55.83,56.29,1243700,16.7910520929955,17.0161734564161,16.7580342930272,16.8961087292584,4143431.72867784,0.0,1.0
2003-07-25,55.9,56.09,55.25,55.8,1433800,16.7790456202797,16.8360763656796,16.5839404386486,16.7490294384903,4776756.78425529,0.0,1.0
2003-07-28,55.55,55.77,55.35,55.65,1451800,16.6739889840168,16.7400245839535,16.613956620438,16.7040051658062,4836724.43812373,0.0,1.0
2003-07-29,55.25,55.83,55.03,55.5,1490500,16.5839404386486,16.7580342930272,16.5179048387119,16.6589808931221,4965654.89394091,0.0,1.0
2003-07-30,55.12,55.52,54.78,55.3,1516100,16.5449194023224,16.66498412948,16.4428643842384,16.5989485295433,5050942.22388715,0.0,1.0
2003-07-31,54.6,55.68,54.6,55.4,1744500,16.3888352570174,16.713010020343,16.3888352570174,16.6289647113327,5811865.12075139,0.0,1.0
2003-08-01,54.3,54.6,53.6,54.08,1454900,16.2987867116492,16.3888352570174,16.0886734391233,16.2327511117125,4847052.20073441,0.0,1.0
2003-08-04,54.33,54.47,53.55,54.12,1477400,16.307791566186,16.3498142206912,16.0736653482286,16.2447575844283,4922011.76806999,0.0,1.0
2003-08-05,54.3,54.81,54.2,54.48,1504000,16.2987867116492,16.4518692387752,16.2687705298598,16.3528158388701,5010630.63434226,0.0,1.0
2003-08-06,54.85,55.24,54.15,54.3,1373600,16.463875711491,16.5809388204697,16.2537624389651,16.2987867116492,4576198.29742853,0.0,1.0
2003-08-07,54.72,54.85,54.31,54.85,1349600,16.4248546751647,16.463875711491,16.3017883298281,16.463875711491,4496241.42560394,0.0,1.0
2003-08-08,55.02,55.1,54.69,54.72,1095700,16.514903220533,16.5389161659645,16.4158498206279,16.4248546751647,3650364.35242606,0.0,1.0
2003-08-11,55.24,55.62,55.1,55.15,1506800,16.5809388204697,16.6950003112694,16.5389161659645,16.5539242568592,5019958.93605511,0.0,1.0
2003-08-12,56.05,56.14,55.12,55.45,1547300,16.8240698929639,16.8510844565743,16.5449194023224,16.6439728022274,5154886.15725915,0.0,1.0
2003-08-13,55.62,56.25,55.4,56.25,1102900,16.6950003112694,16.8841022565427,16.6289647113327,16.8841022565427,3674351.41397346,0.0,1.0
2003-08-14,55.75,56.04,55.25,55.85,1110000,16.7340213475956,16.8210682747849,16.5839404386486,16.764037529385,3698005.32188824,0.0,1.0
2003-08-15,54.99,55.71,54.9,55.65,1243200,16.5058983659961,16.7220148748799,16.4788838023857,16.7040051658062,4141765.96051483,0.0,1.0
2003-08-18,54.58,54.95,54.54,54.85,1478200,16.3828320206595,16.4938918932804,16.3708255479438,16.463875711491,4924676.99713082,0.0,1.0
2003-08-19,54.44,54.82,54.2,54.78,1076000,16.3408093661544,16.4548708569541,16.2687705298598,16.4428643842384,3584733.08680337,0.0,1.0
2003-08-20,54.48,54.7,54.16,54.44,1200200,16.3528158388701,16.4188514388068,16.256764057144,16.3408093661544,3998509.89849574,0.0,1.0
2003-08-21,54.35,54.79,54.15,54.48,1476700,16.3137948025439,16.4458660024173,16.2537624389651,16.3528158388701,4919679.69264177,0.0,1.0
2003-08-22,53.35,54.35,53.2,54.0,1950300,16.0136329846498,16.3137948025439,15.9686087119657,16.208738166281,6497495.29664742,0.0,1.0
2003-08-25,53.4,53.51,52.95,53.25,1334800,16.0286410755445,16.0616588755129,15.8935682574922,15.9836168028604,4446934.68797876,0.0,1.0
2003-08-26,53.91,54.08,53.27,53.45,1574300,16.1817236026705,16.2327511117125,15.9896200392183,16.0436491664392,5244837.63806185,0.0,1.0
2003-08-27,55.35,55.81,54.65,55.5,3177800,16.613956620438,16.7520310566693,16.4038433479121,16.6589808931221,10586956.1368436,0.0,1.0
2003-08-28,55.33,55.55,55.0,55.55,1232300,16.6079533840801,16.6739889840168,16.5088999841751,16.6739889840168,4105452.21456115,0.0,1.0
2003-08-29,55.28,55.69,55.0,55.4,1293400,16.5929452931854,16.716011638522,16.5088999841751,16.6289647113327,4309009.0840813,0.0,1.0
2003-09-02,56.1,56.37,55.35,55.5,1415300,16.8390779838586,16.92012167469,16.613956620438,16.6589808931221,4715123.36222379,0.0,1.0
2003-09-03,56.55,56.95,56.18,56.3,1801900,16.9741508019109,17.0942155290685,16.8630909292901,16.8991103474374,6003095.30586524,0.0,1.0
2003-09-04,56.3,57.1,56.23,56.56,1199400,16.8991103474374,17.1392398017527,16.8780990201848,16.9771524200899,3995844.66943491,0.0,1.0
2003-09-05,56.23,56.3,55.83,56.15,1378600,16.8780990201848,16.8991103474374,16.7580342930272,16.8540860747533,4592855.97905867,0.0,1.0
2003-09-08,56.49,56.49,55.9,56.13,1553300,16.9561410928373,16.9561410928373,16.7790456202797,16.8480828383954,5174875.3752153,0.0,1.0
2003-09-09,55.95,56.55,55.95,56.49,1189500,16.7940537111745,16.9741508019109,16.7940537111745,16.9561410928373,3962862.45980725,0.0,1.0
2003-09-10,56.04,56.59,55.85,55.85,1290500,16.8210682747849,16.9861572746267,16.764037529385,16.764037529385,4299347.62873583,0.0,1.0
2003-09-11,56.45,56.98,56.15,56.15,1367200,16.9441346201215,17.1032203836054,16.8540860747533,16.8540860747533,4554876.46494198,0.0,1.0
2003-09-12,56.12,56.37,55.75,56.25,1251300,16.8450812202164,16.92012167469,16.7340213475956,16.8841022565427,4168751.40475564,0.0,1.0
2003-09-15,55.35,55.81,55.25,55.65,2023900,16.613956620438,16.7520310566693,16.5839404386486,16.7040051658062,6742696.37024288,0.0,1.0
2003-09-16,55.62,55.76,55.0,55.35,1525100,16.6950003112694,16.7370229657746,16.5088999841751,16.613956620438,5080926.0508214,0.0,1.0
2003-09-17,55.19,55.5,55.07,55.5,1150900,16.5659307295749,16.6589808931221,16.5299113114277,16.6589808931221,3834265.15762269,0.0,1.0
2003-09-18,54.85,55.24,54.63,55.05,2893700,16.463875711491,16.5809388204697,16.3978401115543,16.5239080750698,9640466.66661978,0.0,1.0
2003-09-19,55.35,55.36,54.7,54.7,1882300,16.613956620438,16.6169582386169,16.4188514388068,16.4188514388068,6270950.82647768,0.0,1.0
2003-09-22,54.82,55.25,54.5,55.25,1494300,16.4548708569541,16.5839404386486,16.358819075228,16.5839404386486,4978314.73197982,0.0,1.0
2003-09-23,55.43,55.6,55.0,55.0,1651100,16.6379695658695,16.6889970749115,16.5088999841751,16.5088999841751,5500699.62790061,0.0,1.0
2003-09-24,55.57,56.15,55.55,55.85,2431800,16.6799922203747,16.8540860747533,16.6739889840168,16.764037529385,8101630.03762866,0.0,1.0
2003-09-25,55.71,55.98,55.4,55.45,2781500,16.7220148748799,16.8030585657113,16.6289647113327,16.6439728022274,9266668.29083974,0.0,1.0
2003-09-26,55.3,55.89,55.08,55.71,1259500,16.5989485295433,16.7760440021008,16.5329129296066,16.7220148748799,4196070.00262904,0.0,1.0
2003-09-29,55.76,55.88,55.28,55.5,1778700,16.7370229657746,16.7730423839219,16.5929452931854,16.6589808931221,5925803.66310144,0.0,1.0
2003-09-30,55.89,56.6,55.5,55.6,2066600,16.7760440021008,16.9891588928056,16.6589808931221,16.6889970749115,6884952.97136417,0.0,1.0
2003-10-01,56.97,57.0,55.89,55.89,1656600,17.1002187654264,17.1092236199633,16.7760440021008,16.7760440021008,5519023.07769375,0.0,1.0
2003-10-02,57.23,57.54,56.77,56.97,2109900,17.1782608380789,17.2713110016261,17.0401864018476,17.1002187654264,7029208.49428107,0.0,1.0
2003-10-03,57.34,58.07,57.29,57.48,2217600,17.2112786380472,17.4303967651099,17.1962705471525,17.2533012925524,7388014.95659403,0.0,1.0
2003-10-06,57.69,57.86,57.35,57.45,1124200,17.3163352743102,17.3673627833522,17.2142802562262,17.2442964380156,3745313.13771779,0.0,1.0
2003-10-07,57.95,58.14,57.432,57.69,1321400,17.3943773469626,17.4514080923625,17.2388935252935,17.3163352743102,4402292.10121002,0.0,1.0
2003-10-08,57.8,57.95,57.46,57.95,1118000,17.3493530742785,17.3943773469626,17.2472980561945,17.3943773469626,3724657.61249644,0.0,1.0
2003-10-09,57.65,58.25,57.15,58.0,1761000,17.3043288015944,17.4844258923309,17.1542478926474,17.4093854378573,5866835.4701308,0.0,1.0
2003-10-10,57.9,58.09,57.57,57.73,937900,17.3793692560679,17.4364000014678,17.2803158561629,17.3283417470259,3124647.92017926,0.0,1.0
2003-10-13,58.08,58.5,57.85,58.5,1112900,17.4333983832889,17.5594663468044,17.3643611651732,17.5594663468044,3707666.7772337,0.0,1.0
2003-10-14,58.26,58.45,58.0,58.45,1512000,17.4874275105098,17.5444582559097,17.4093854378573,17.5444582559097,5037282.92495046,0.0,1.0
2003-10-15,58.62,58.72,58.14,58.26,1778700,17.5954857649517,17.6255019467411,17.4514080923625,17.4874275105098,5925803.66310144,0.0,1.0
2003-10-16,58.03,58.47,57.67,58.4,2304800,17.4183902923942,17.5504614922676,17.3103320379523,17.529450165015,7678524.92422341,0.0,1.0
2003-10-17,57.35,57.78,57.0,57.7,2073500,17.2142802562262,17.3433498379206,17.1092236199633,17.3193368924891,6907940.57201374,0.0,1.0
2003-10-20,57.37,57.55,56.88,57.3,1900100,17.2202834925841,17.274312619805,17.073204201816,17.1992721653315,6330252.17308092,0.0,1.0
2003-10-21,57.61,57.85,57.28,57.37,1415700,17.2923223288786,17.3643611651732,17.1932689289736,17.2202834925841,4716455.97675422,0.0,1.0
2003-10-22,57.76,57.77,56.86,57.3,1818800,17.4093854378573,17.412399528134,17.13811731296,17.270737285132,6034324.89762429,0.24,1.0
2003-10-23,53.19,56.79,53.0,53.99,10893200,16.0319461814341,17.1170186810235,15.974678466178,16.2730734035651,36140921.4728396,0.0,1.0
2003-10-24,51.85,53.19,51.3,53.19,7796000,15.6280580843647,16.0319461814341,15.4622831191496,16.0319461814341,25865184.1334279,0.0,1.0
2003-10-27,51.09,52.2,50.75,51.7,6671700,15.3989872233402,15.733551244047,15.2965081539346,15.5828467302151,22135037.0681108,0.0,1.0
2003-10-28,51.16,51.45,50.51,51.09,5445400,15.4200858552767,15.5074944732992,15.2241699872953,15.3989872233402,18066479.4356296,0.0,1.0
2003-10-29,52.22,52.3,50.95,51.0,4636700,15.7395794246003,15.7636921468133,15.3567899594673,15.3718604108505,15383414.4781253,0.0,1.0
2003-10-30,51.62,53.0,51.4,52.3,3493300,15.558734008002,15.974678466178,15.492424021916,15.7636921468133,11589898.3752314,0.0,1.0
2003-10-31,53.19,53.46,52.43,52.6,4302900,16.0319461814341,16.1133266189033,15.8028753204096,15.8541148551125,14275949.3083283,0.0,1.0
2003-11-03,53.15,53.73,53.09,53.25,2162300,16.0198898203275,16.1947070563725,16.0018052786677,16.0500307230939,7173972.24880855,0.0,1.0
2003-11-04,53.3,53.6,53.15,53.25,2941600,16.0651011744771,16.1555238827762,16.0198898203275,16.0500307230939,9759495.33695378,0.0,1.0
2003-11-05,52.37,53.58,52.24,53.45,3487800,15.7847907787498,16.1494957022229,15.7456076051535,16.1103125286266,11571650.7466098,0.0,1.0
2003-11-06,52.29,52.51,51.95,52.5,2666400,15.7606780565367,15.8269880426227,15.658198987131,15.8239739523461,8846450.355743,0.0,1.0
2003-11-07,52.1,53.0,52.01,52.25,2599400,15.7034103412806,15.974678466178,15.6762835287909,15.7486216954302,8624161.06162554,0.0,1.0
2003-11-10,51.94,52.58,51.75,52.35,1713000,15.6551848968544,15.8480866745592,15.5979171815983,15.7787625981965,5683306.8779582,0.0,1.0
2003-11-11,52.33,52.33,51.94,51.94,2309700,15.7727344176433,15.7727344176433,15.6551848968544,15.6551848968544,7663008.69586692,0.0,1.0
2003-11-12,52.72,52.93,52.15,52.25,2904000,15.8902839384321,15.9535798342415,15.7184807926638,15.7486216954302,9634747.91219535,0.0,1.0
2003-11-13,52.8,53.0,52.33,52.65,2216900,15.9143966606452,15.974678466178,15.7727344176433,15.8691853064957,7355121.43476097,0.0,1.0
2003-11-14,52.1,52.9,52.057,52.84,2290900,15.7034103412806,15.9445375634116,15.6904497530911,15.9264530217518,7600634.98348771,0.0,1.0
2003-11-17,52.1,52.41,50.75,52.11,2696700,15.7034103412806,15.7968471398564,15.2965081539346,15.7064244315572,8946978.20069462,0.0,1.0
2003-11-18,51.43,52.22,51.39,52.05,2745900,15.5014662927459,15.7395794246003,15.4894099316394,15.6883398898974,9110211.53309132,0.0,1.0
2003-11-19,51.7,52.048,51.3,51.35,3531100,15.5828467302151,15.6877370718421,15.4622831191496,15.4773535705328,11715309.3501216,0.0,1.0
2003-11-20,51.77,52.09,51.5,51.5,2903800,15.6039453621516,15.700396251004,15.5225649246824,15.5225649246824,9634084.36206363,0.0,1.0
2003-11-21,51.87,52.0,51.53,51.95,1543500,15.6340862649179,15.6732694385142,15.5316071955123,15.658198987131,5120948.14134764,0.0,1.0
2003-11-24,52.45,52.49,51.98,52.1,2393200,15.8089035009629,15.8209598620695,15.667241257961,15.7034103412806,7940040.87584914,0.0,1.0
2003-11-25,52.42,52.94,52.3,52.45,2675900,15.799861230133,15.9565939245181,15.7636921468133,15.8089035009629,8877968.98699845,0.0,1.0
2003-11-26,52.34,52.49,52.1,52.42,1994800,15.7757485079199,15.8209598620695,15.7034103412806,15.799861230133,6618249.0135149,0.0,1.0
2003-11-28,52.5,52.81,52.3,52.35,689800,15.8239739523461,15.9174107509219,15.7636921468133,15.7787625981965,2288584.40421224,0.0,1.0
2003-12-01,52.9,53.2,52.59,52.6,2270100,15.9445375634116,16.0349602717107,15.8511007648358,15.8541148551125,7531625.76979154,0.0,1.0
2003-12-02,53.04,53.19,52.77,52.87,1798000,15.9867348272845,16.0319461814341,15.9053543898153,15.9354952925817,5965315.68392811,0.0,1.0
2003-12-03,53.0,53.39,52.67,53.03,3367700,15.974678466178,16.0922279869668,15.8752134870489,15.9837207370079,11173188.8925276,0.0,1.0
2003-12-04,53.7,53.71,53.05,53.06,3363800,16.1856647855426,16.1886788758192,15.9897489175612,15.9927630078378,11160249.6649596,0.0,1.0
2003-12-05,53.86,54.0,53.47,53.5,2313100,16.2338902299688,16.2760874938417,16.1163407091799,16.1253829800098,7674289.04810572,0.0,1.0
2003-12-08,53.59,53.85,53.15,53.8,2319100,16.1525097924996,16.2308761396921,16.0198898203275,16.215805688309,7694195.55205653,0.0,1.0
2003-12-09,52.93,53.78,52.87,53.6,3722700,15.9535798342415,16.2097775077557,15.9354952925817,16.1555238827762,12350990.3762843,0.0,1.0
2003-12-10,52.61,53.0,52.35,52.94,2467200,15.8571289453891,15.974678466178,15.7787625981965,15.9565939245181,8185554.42457588,0.0,1.0
2003-12-11,52.6,52.9,52.45,52.5,2022700,15.8541148551125,15.9445375634116,15.8089035009629,15.8239739523461,6710814.25688618,0.0,1.0
2003-12-12,53.61,53.85,52.67,52.95,1684100,16.1585379730528,16.2308761396921,15.8752134870489,15.9596080147948,5587423.88392845,0.0,1.0
2003-12-15,53.56,53.93,53.33,53.75,1841800,16.1434675216697,16.2549888619052,16.074143445307,16.2007352369258,6110633.16276905,0.0,1.0
2003-12-16,53.16,53.71,52.91,53.57,2687700,16.0229039106042,16.1886788758192,15.9475516536882,16.1464816119463,8917118.44476837,0.0,1.0
2003-12-17,53.88,53.92,53.2,53.3,2887900,16.2399184105221,16.2519747716286,16.0349602717107,16.0651011744771,9581332.12659395,0.0,1.0
2003-12-18,50.3,52.9,49.85,52.5,16102600,15.1608740914859,15.9445375634116,15.0252400290372,15.8239739523461,53424411.7530704,0.0,1.0
2003-12-19,49.19,50.15,48.56,49.8,9962100,14.8263100707791,15.1156627373363,14.636422383351,15.010169577654,33051763.8347388,0.0,1.0
2003-12-22,49.13,49.89,48.92,49.2,4786300,14.8082255291193,15.0372963901437,14.7449296333099,14.8293241610558,15879749.9766324,0.0,1.0
2003-12-23,49.34,49.43,49.02,49.3,3004100,14.8715214249287,14.8986482374184,14.7750705360763,14.8594650638221,9966854.75310813,0.0,1.0
2003-12-24,49.17,49.36,49.0,49.25,1482400,14.8202818902259,14.877549605482,14.769042355523,14.844394612439,4918233.57611513,0.0,1.0
2003-12-26,49.3,49.35,49.03,49.17,980900,14.8594650638221,14.8745355152053,14.7780846263529,14.8202818902259,3254381.62089271,0.0,1.0
2003-12-29,49.98,49.98,49.15,49.15,2283700,15.0644232026335,15.0644232026335,14.8142537096726,14.8142537096726,7576747.17874672,0.0,1.0
2003-12-30,49.91,50.2,49.65,49.98,2199700,15.043324570697,15.1307331887195,14.9649582235045,15.0644232026335,7298056.1234353,0.0,1.0
2003-12-31,50.05,50.23,49.91,49.91,2752700,15.0855218345699,15.1397754595494,15.043324570697,15.043324570697,9132772.23756894,0.0,1.0
2004-01-02,49.62,50.1,49.42,49.95,2015900,14.9559159526745,15.1005922859531,14.8956341471418,15.0553809318036,6688253.55240862,0.0,1.0
2004-01-05,50.05,50.08,49.65,49.82,5042300,15.0855218345699,15.0945641053999,14.9649582235045,15.0161977582073,16729094.1452007,0.0,1.0
2004-01-06,50.38,50.54,49.87,50.0,4664200,15.184986813699,15.2332122581252,15.0312682095905,15.0704513831868,15474652.6212333,0.0,1.0
2004-01-07,50.65,50.77,50.42,50.5,4198900,15.2663672511682,15.3025363344878,15.1970431748055,15.2211558970186,13930903.2398474,0.0,1.0
2004-01-08,50.77,50.93,50.52,50.68,2552900,15.3025363344878,15.350761778914,15.2271840775719,15.2754095219981,8469885.65600673,0.0,1.0
2004-01-09,50.49,50.95,50.35,50.53,3769600,15.218141806742,15.3567899594673,15.1759445428691,15.2301981678485,12506592.8821665,0.0,1.0
2004-01-12,50.36,50.64,50.1,50.58,3255600,15.1789586331457,15.2633531608916,15.1005922859531,15.2452686192317,10801269.0437132,0.0,1.0
2004-01-13,50.58,50.9,50.27,50.75,3453100,15.2452686192317,15.3417195080841,15.151831820656,15.2965081539346,11456524.7987609,0.0,1.0
2004-01-14,50.42,50.92,50.08,50.85,3570100,15.1970431748055,15.3477476886374,15.0945641053999,15.3266490567009,11844701.6258019,0.0,1.0
2004-01-15,51.05,51.13,50.4,50.52,3837900,15.3869308622337,15.4110435844468,15.1910149942523,15.2271840775719,12733195.25214,0.0,1.0
2004-01-16,51.23,51.5,51.02,51.45,2071800,15.4411844872132,15.5225649246824,15.3778885914038,15.5074944732992,6873715.81421703,0.0,1.0
2004-01-20,51.08,51.72,50.9,51.5,3440200,15.3959731330636,15.5888749107684,15.3417195080841,15.5225649246824,11413725.8152667,0.0,1.0
2004-01-21,51.45,51.49,51.23,51.3,2501000,15.5074944732992,15.5195508344057,15.4411844872132,15.4622831191496,8297694.39683213,0.0,1.0
2004-01-22,51.24,51.58,50.76,51.58,2232800,15.5165367441291,15.619495809176,15.3711827699452,15.619495809176,7373338.12864447,0.24,1.0
2004-01-23,50.99,51.6,50.95,51.33,1641700,15.4408315492417,15.625552224767,15.4287187180597,15.5437906142886,5421358.47626102,0.0,1.0
2004-01-26,51.39,51.5,51.17,51.35,3465500,15.5619598610616,15.595270146812,15.4953392895606,15.5498470298796,11444062.7395277,0.0,1.0
2004-01-27,51.26,51.7,51.22,51.45,3110800,15.5225931597201,15.655834302722,15.5104803285381,15.5801291078345,10272742.856766,0.0,1.0
2004-01-28,50.85,51.2,50.79,51.05,3737900,15.3984366401047,15.5044239129471,15.3802673933317,15.4590007960146,12343604.707569,0.0,1.0
2004-01-29,51.95,52.0,51.0,51.05,3183000,15.7315394976094,15.7466805365869,15.4438597570371,15.4590007960146,10511167.7102631,0.0,1.0
2004-01-30,51.27,52.25,51.16,52.22,3042400,15.5256213675156,15.8223857314743,15.4923110817651,15.8133011080878,10046866.6797689,0.0,1.0
2004-02-02,50.34,51.33,49.999,51.28,4899000,15.2439980425343,15.5437906142886,15.1407361567079,15.5286495753111,16177885.8349289,0.0,1.0
2004-02-03,51.85,52.1,49.88,50.35,5636700,15.7012574196544,15.7769626145419,15.1047004839414,15.2470262503298,18613980.2175432,0.0,1.0
2004-02-04,53.76,54.16,52.1,52.4,6961000,16.2796451085945,16.4007734204144,15.7769626145419,15.8678088484068,22987193.9777383,0.0,1.0
2004-02-05,54.62,54.71,53.83,54.0,4032000,16.5400709790072,16.5673248491667,16.3008425631629,16.3523220956864,13314806.2229911,0.0,1.0
2004-02-06,54.8,55.02,54.52,54.65,4712800,16.5945787193262,16.6611992908271,16.5097889010523,16.5491556023937,15563000.6864366,0.0,1.0
2004-02-09,54.92,55.0,54.3,54.96,2294300,16.6309172128722,16.6551428752361,16.4431683295513,16.6430300440542,7576428.55094455,0.0,1.0
2004-02-10,55.0,55.75,55.0,55.07,3326600,16.6551428752361,16.8822584598985,16.6551428752361,16.6763403298046,10985375.5906256,0.0,1.0
2004-02-11,55.07,55.28,54.85,55.25,3161000,16.6763403298046,16.7399326935101,16.6097197583037,16.7308480701236,10438517.4778956,0.0,1.0
2004-02-12,55.06,55.25,55.0,55.03,1341600,16.6733121220091,16.7308480701236,16.6551428752361,16.6642274986226,4430343.2611024,0.0,1.0
2004-02-13,55.03,55.75,55.01,55.06,1199300,16.6642274986226,16.8822584598985,16.6581710830316,16.6733121220091,3960428.34901618,0.0,1.0
2004-02-17,55.35,55.58,55.25,55.4,1872800,16.7611301480786,16.830778927375,16.7308480701236,16.776271187056,6184516.14444882,0.0,1.0
2004-02-18,55.5,55.6,55.34,55.6,1319700,16.806553265011,16.836835342966,16.7581019402831,16.836835342966,4358023.25706383,0.0,1.0
2004-02-19,56.5,56.9,55.61,55.65,3090500,17.1093740445608,17.2305023563807,16.8398635507615,16.8519763819435,10205706.5059905,0.0,1.0
2004-02-20,56.05,57.04,55.91,56.65,2449700,16.9731046937634,17.2728972655176,16.9307097846264,17.1547971614932,8089603.37412233,0.0,1.0
2004-02-23,56.01,56.17,55.73,56.06,2353300,16.9609918625814,17.0094431873093,16.8762020443075,16.9761329015589,7771263.26502106,0.0,1.0
2004-02-24,55.22,55.95,55.1,55.86,2561700,16.7217634467371,16.9428226158084,16.6854249531911,16.9155687456489,8459459.10253876,0.0,1.0
2004-02-25,55.0,55.85,55.0,55.45,1629900,16.6551428752361,16.9125405378534,16.6551428752361,16.7914122260335,5382391.53344574,0.0,1.0
2004-02-26,55.47,55.58,54.95,54.98,1453200,16.7974686416245,16.830778927375,16.6400018362587,16.6490864596451,4798878.07620305,0.0,1.0
2004-02-27,55.45,55.76,55.16,55.55,2208800,16.7914122260335,16.885286667694,16.7035941999641,16.8216943039885,7294083.32969811,0.0,1.0
2004-03-01,56.24,56.35,55.55,55.65,1661900,17.0306406418778,17.0639509276283,16.8216943039885,16.8519763819435,5488064.59870758,0.0,1.0
2004-03-02,56.13,56.2,55.78,56.1,1858900,16.9973303561274,17.0185278106958,16.8913430832849,16.9882457327409,6138614.40672572,0.0,1.0
2004-03-03,56.31,56.38,55.82,55.85,1459900,17.0518380964463,17.0730355510148,16.9034559144669,16.9125405378534,4821003.37424224,0.0,1.0
2004-03-04,56.04,56.39,55.96,56.35,1106100,16.9700764859679,17.0760637588103,16.9458508236039,17.0639509276283,3652655.54644108,0.0,1.0
2004-03-05,56.35,56.5,55.48,55.94,1290400,17.0639509276283,17.1093740445608,16.80049684942,16.9397944080129,4261266.35668346,0.0,1.0
2004-03-08,56.52,56.78,56.18,56.28,1341200,17.1154304601518,17.1941638628347,17.0124713951048,17.0427534730598,4429022.34778661,0.0,1.0
2004-03-09,56.26,56.64,56.02,56.3,1689500,17.0366970574688,17.1517689536977,16.9640200703769,17.0488098886508,5579207.61749591,0.0,1.0
2004-03-10,56.55,57.25,56.45,56.55,2488000,17.1245150835382,17.3364896292231,17.0942330055833,17.1245150835382,8216080.82410763,0.0,1.0
2004-03-11,54.9,56.3,54.75,56.1,2834100,16.6248607972812,17.0488098886508,16.5794376803487,16.9882457327409,9359001.07058011,0.0,1.0
2004-03-12,54.92,55.14,54.66,54.82,2154600,16.6309172128722,16.6975377843731,16.5521838101892,16.6006351349172,7115099.57541085,0.0,1.0
2004-03-15,54.48,54.95,54.37,54.95,1583700,16.4976760698703,16.6400018362587,16.4643657841198,16.6400018362587,5229826.04547395,0.0,1.0
2004-03-16,54.66,55.01,54.44,54.55,2108100,16.5521838101892,16.6581710830316,16.4855632386883,16.5188735244388,6961543.40245228,0.0,1.0
2004-03-17,55.0,55.18,54.62,54.75,1913400,16.6551428752361,16.7096506155551,16.5400709790072,16.5794376803487,6318588.84599981,0.0,1.0
2004-03-18,55.0,55.46,54.71,55.0,1546200,16.6551428752361,16.794440433829,16.5673248491667,16.6551428752361,5105990.42212026,0.0,1.0
2004-03-19,54.75,55.1,54.7,55.0,2120800,16.5794376803487,16.6854249531911,16.5642966413712,16.6551428752361,7003482.40022806,0.0,1.0
2004-03-22,53.65,54.79,53.5,54.75,1917800,16.246334822844,16.5915505115307,16.2009117059115,16.5794376803487,6333118.89247329,0.0,1.0
2004-03-23,52.99,53.62,52.9,53.55,3236500,16.0464731083412,16.2372501994575,16.0192192381817,16.216052744889,10687839.8662477,0.0,1.0
2004-03-24,52.8,53.26,52.65,52.85,2223900,15.9889371602267,16.1282347188196,15.9435140432942,16.0040781992042,7343947.80736852,0.0,1.0
2004-03-25,54.91,55.05,53.36,53.5,3631800,16.6278890050767,16.6702839142136,16.1585167967746,16.2009117059115,11993232.4505603,0.0,1.0
2004-03-26,54.72,55.1,54.7,55.03,1196500,16.5703530569622,16.6854249531911,16.5642966413712,16.6642274986226,3951181.95580577,0.0,1.0
2004-03-29,55.35,55.38,54.35,54.55,1448500,16.7611301480786,16.770214771465,16.4583093685288,16.5188735244388,4783357.3447427,0.0,1.0
2004-03-30,56.05,56.15,55.27,55.3,1982900,16.9731046937634,17.0033867717184,16.7369044857146,16.7459891091011,6548097.53461533,0.0,1.0
2004-03-31,55.1,55.85,54.85,55.85,2494200,16.6854249531911,16.9125405378534,16.6097197583037,16.9125405378534,8236554.98050209,0.0,1.0
2004-04-01,54.92,55.15,54.8,55.15,1657400,16.6309172128722,16.7005659921686,16.5945787193262,16.7005659921686,5473204.32390511,0.0,1.0
2004-04-02,55.62,55.86,54.98,54.98,1432500,16.842891758557,16.9155687456489,16.6490864596451,16.6490864596451,4730520.81211179,0.0,1.0
2004-04-05,54.84,55.5,54.59,55.5,1467300,16.6066915505082,16.806553265011,16.5309863556207,16.806553265011,4845440.27058403,0.0,1.0
2004-04-06,54.98,55.08,54.37,54.45,1983900,16.6490864596451,16.6793685376001,16.4643657841198,16.4885914464838,6551399.81790479,0.0,1.0
2004-04-07,54.36,54.86,54.13,54.65,1627200,16.4613375763243,16.6127479660992,16.3916887970279,16.5491556023937,5373475.36856426,0.0,1.0
2004-04-08,54.27,54.95,54.08,54.55,1564800,16.4340837061648,16.6400018362587,16.3765477580504,16.5188735244388,5167412.8913037,0.0,1.0
2004-04-12,53.98,54.35,53.86,54.3,1355900,16.3462656800954,16.4583093685288,16.3099271865494,16.4431683295513,4477565.91214128,0.0,1.0
2004-04-13,53.56,54.27,53.27,54.0,2276500,16.2190809526845,16.4340837061648,16.1312629266151,16.3523220956864,7517647.90839267,0.0,1.0
2004-04-14,54.85,54.97,53.41,53.5,3170300,16.6097197583037,16.6460582518496,16.173657835752,16.2009117059115,10469228.7124873,0.0,1.0
2004-04-15,55.5,55.66,54.9,55.05,1886800,16.806553265011,16.855004589739,16.6248607972812,16.6702839142136,6230748.1105009,0.0,1.0
2004-04-16,55.75,55.95,55.54,55.8,1372000,16.8822584598985,16.9428226158084,16.818666096193,16.8973994988759,4530732.67310112,0.0,1.0
2004-04-19,56.31,56.35,55.79,56.0,2281200,17.0518380964463,17.0639509276283,16.8943712910804,16.9579636547859,7533168.639853,0.0,1.0
2004-04-20,56.61,56.99,56.35,56.45,2419600,17.1426843303112,17.2577562265401,17.0639509276283,17.0942330055833,7990204.64711045,0.0,1.0
2004-04-21,56.25,57.47,55.99,57.0,3433100,17.0336688496733,17.403110200724,16.9549354469904,17.2607844343356,11337068.7609501,0.0,1.0
2004-04-22,56.42,56.55,55.53,56.1,2219200,17.1578253692887,17.1973595291258,16.8871684288657,17.0605105143052,7297385.37985776,0.24,1.0
2004-04-23,56.64,56.8,55.99,56.22,1474700,17.2247293320899,17.2733867595817,17.0270585329046,17.097003584924,4849249.3780084,0.0,1.0
2004-04-26,57.06,57.25,56.53,56.89,3309300,17.3524550792558,17.4102357744023,17.1912773506893,17.3007565625458,10881956.3074817,0.0,1.0
2004-04-27,57.02,57.13,56.9,57.0,1781200,17.3402907223829,17.3737427037835,17.3037976517641,17.3342085439464,5857111.94962267,0.0,1.0
2004-04-28,56.4,56.87,56.25,56.87,1748900,17.1517431908523,17.2946743841094,17.1061268525787,17.2946743841094,5750900.00488157,0.0,1.0
2004-04-29,57.85,58.15,56.41,56.54,2468900,17.5927011274965,17.6839338040436,17.1547842800705,17.1943184399076,8118472.76691187,0.0,1.0
2004-04-30,57.88,58.48,57.77,58.15,2580600,17.6018243951512,17.7842897482454,17.5683724137506,17.6839338040436,8485775.37457684,0.0,1.0
2004-05-03,58.92,58.97,57.79,57.89,2076400,17.9180976738478,17.933303119939,17.5744545921871,17.6048654843695,6827816.78205507,0.0,1.0
2004-05-04,58.73,59.0,58.23,58.67,2862500,17.8603169787013,17.9424263875937,17.7082625177895,17.8420704433919,9412745.87682174,0.0,1.0
2004-05-05,58.58,58.76,58.16,58.56,1738200,17.8147006404277,17.869440246356,17.6869748932618,17.8086184619913,5715715.24300143,0.0,1.0
2004-05-06,58.49,58.67,57.78,58.3,1757900,17.7873308374636,17.8420704433919,17.5714135029689,17.7295501423171,5780494.66440698,0.0,1.0
2004-05-07,57.63,58.6,57.39,58.34,1607900,17.5257971646953,17.8207828188642,17.4528110234576,17.7417144991901,5287250.338984,0.0,1.0
2004-05-10,57.01,57.88,56.87,57.45,1770800,17.3372496331647,17.6018243951512,17.2946743841094,17.4710575587671,5822913.67639333,0.0,1.0
2004-05-11,57.07,57.31,56.35,57.31,1698100,17.3554961684741,17.4284823097118,17.1365377447611,17.4284823097118,5583854.59333834,0.0,1.0
2004-05-12,56.91,57.1,56.34,56.87,1440100,17.3068387409823,17.3646194361288,17.1334966555428,17.2946743841094,4735474.35361083,0.0,1.0
2004-05-13,55.99,57.16,55.89,56.93,2032700,17.0270585329046,17.3828659714382,16.9966476407222,17.3129209194188,6684118.26858184,0.0,1.0
2004-05-14,55.75,56.35,55.15,55.95,2467600,16.9540723916669,17.1365377447611,16.7716070385727,17.0148941760316,8114197.9827582,0.0,1.0
2004-05-17,56.17,56.8,55.48,55.5,1584900,17.0817981388328,17.2733867595817,16.8719629827745,16.878045161211,5211619.54241915,0.0,1.0
2004-05-18,56.15,56.65,55.99,56.35,1076000,17.0757159603963,17.2277704213082,17.0270585329046,17.1365377447611,3538205.96103414,0.0,1.0
2004-05-19,55.91,56.54,55.91,56.25,1300200,17.0027298191587,17.1943184399076,17.0027298191587,17.1061268525787,4275441.81276633,0.0,1.0
2004-05-20,55.97,56.2,55.51,55.75,1251400,17.0209763544681,17.0909214064875,16.8810862504292,16.9540723916669,4114972.99222873,0.0,1.0
2004-05-21,57.23,57.56,56.2,56.5,2151700,17.4041535959659,17.5045095401677,17.0909214064875,17.1821540830346,7075425.4334174,0.0,1.0
2004-05-24,56.8,57.77,56.76,57.48,1426000,17.2733867595817,17.5683724137506,17.2612224027088,17.4801808264218,4689109.38702107,0.0,1.0
2004-05-25,57.16,57.3,56.37,56.82,1699200,17.3828659714382,17.4254412204935,17.1426199231975,17.2794689380182,5587471.71839145,0.0,1.0
2004-05-26,57.89,58.0,56.81,57.16,1481900,17.6048654843695,17.63831746577,17.2764278487999,17.3828659714382,4872925.10562868,0.0,1.0
2004-05-27,57.52,58.52,57.51,57.89,1896200,17.4923451832947,17.7964541051183,17.4893040940765,17.6048654843695,6235265.93244695,0.0,1.0
2004-05-28,57.2,57.58,57.01,57.58,1336000,17.3950303283112,17.5105917186041,17.3372496331647,17.5105917186041,4393162.79176727,0.0,1.0
2004-06-01,57.54,57.63,56.88,57.3,1318300,17.4984273617312,17.5257971646953,17.2977154733276,17.4254412204935,4334959.96136737,0.0,1.0
2004-06-02,57.42,57.97,57.09,57.79,1100900,17.4619342911123,17.6291941981153,17.3615783469106,17.5744545921871,3620084.51905435,0.0,1.0
2004-06-03,57.05,57.39,57.0,57.12,1310200,17.3494139900376,17.4528110234576,17.3342085439464,17.3707016145653,4308324.76779453,0.0,1.0
2004-06-04,56.92,57.42,56.56,57.31,1580800,17.3098798302005,17.4619342911123,17.200400618344,17.4284823097118,5198137.53085759,0.0,1.0
2004-06-07,57.6,57.6,56.93,56.93,1074400,17.5166738970406,17.5166738970406,17.3129209194188,17.3129209194188,3532944.68822962,0.0,1.0
2004-06-08,57.77,57.85,57.06,57.25,1304800,17.5683724137506,17.5927011274965,17.3524550792558,17.4102357744023,4290567.97207931,0.0,1.0
2004-06-09,58.11,58.24,57.75,57.78,1444400,17.6717694471706,17.7113036070077,17.5622902353141,17.5714135029689,4749614.02427297,0.0,1.0
2004-06-10,58.15,58.24,57.84,57.91,1015200,17.6839338040436,17.7113036070077,17.5896600382783,17.6109476628059,3338277.59446268,0.0,1.0
2004-06-14,58.1,58.12,57.77,57.8,1207600,17.6687283579524,17.6748105363889,17.5683724137506,17.5774956814053,3970945.64920522,0.0,1.0
2004-06-15,58.19,58.38,57.99,58.17,1126500,17.6960981609165,17.753878856063,17.6352763765518,17.6900159824801,3704264.88392654,0.0,1.0
2004-06-16,58.47,58.5,58.18,58.25,1122100,17.7812486590271,17.7903719266819,17.6930570716983,17.714344696226,3689796.38371413,0.0,1.0
2004-06-17,58.35,58.9,58.26,58.34,1397100,17.7447555884083,17.9120154954113,17.7173857854442,17.7417144991901,4594077.64698958,0.0,1.0
2004-06-18,58.38,58.72,58.15,58.36,847300,17.753878856063,17.8572758894831,17.6839338040436,17.7477966776266,2786172.77953924,0.0,1.0
2004-06-21,58.28,58.5,58.15,58.2,895900,17.7234679638807,17.7903719266819,17.6839338040436,17.6991392501348,2945983.94097627,0.0,1.0
2004-06-22,58.68,59.04,58.05,58.2,1345000,17.8451115326101,17.9545907444666,17.6535229118612,17.6991392501348,4422757.45129267,0.0,1.0
2004-06-23,58.42,58.73,58.27,58.45,1558600,17.766043212936,17.8603169787013,17.7204268746624,17.7751664805907,5125137.37069497,0.0,1.0
2004-06-24,58.16,58.28,57.92,58.15,1065300,17.6869748932618,17.7234679638807,17.6139887520242,17.6839338040436,3503021.19915396,0.0,1.0
2004-06-25,57.35,58.17,57.35,58.08,1603500,17.4406466665847,17.6900159824801,17.4406466665847,17.6626461795159,5272781.83877159,0.0,1.0
2004-06-28,57.76,57.94,57.6,57.7,1196600,17.5653313245324,17.6200709304606,17.5166738970406,17.547084789223,3934774.3986742,0.0,1.0
2004-06-29,58.6,58.8,57.7,57.77,1635900,17.8207828188642,17.8816046032289,17.547084789223,17.5683724137506,5379322.61306296,0.0,1.0
2004-06-30,58.45,58.65,58.1,58.45,1453500,17.7751664805907,17.8359882649554,17.6687283579524,17.7751664805907,4779537.51334861,0.0,1.0
2004-07-01,58.73,58.97,58.6,58.6,1978600,17.8603169787013,17.933303119939,17.8207828188642,17.8207828188642,6506221.4818793,0.0,1.0
2004-07-02,58.38,58.75,58.15,58.6,685400,17.753878856063,17.8663991571378,17.6839338040436,17.8207828188642,2253797.73763271,0.0,1.0
2004-07-06,58.29,58.4,57.85,58.17,1363800,17.7265090530989,17.7599610344995,17.5927011274965,17.6900159824801,4484577.40674568,0.0,1.0
2004-07-07,58.1,58.68,58.08,58.25,1373500,17.6687283579524,17.8451115326101,17.6626461795159,17.714344696226,4516473.87312303,0.0,1.0
2004-07-08,58.06,58.45,57.99,58.0,1144800,17.6565640010795,17.7751664805907,17.6352763765518,17.63831746577,3764440.69162813,0.0,1.0
2004-07-09,57.76,58.22,57.64,58.03,945000,17.5653313245324,17.7052214285712,17.5288382539135,17.6474407334248,3107439.25016473,0.0,1.0
2004-07-12,57.66,57.85,57.31,57.65,733700,17.53492043235,17.5927011274965,17.4284823097118,17.5318793431318,2412622.41041891,0.0,1.0
2004-07-13,57.48,57.64,57.26,57.26,928300,17.4801808264218,17.5288382539135,17.4132768636206,17.4132768636206,3052524.71526764,0.0,1.0
2004-07-14,56.89,57.51,56.69,57.3,1298000,17.3007565625458,17.4893040940765,17.2399347781811,17.4254412204935,4268207.56266014,0.0,1.0
2004-07-15,56.9,56.97,56.52,56.89,1256100,17.3037976517641,17.3250852762917,17.1882362614711,17.3007565625458,4130427.98109197,0.0,1.0
2004-07-16,56.32,56.9,55.9,56.9,1631400,17.1274144771064,17.3037976517641,16.9996887299404,17.3037976517641,5364525.28330025,0.0,1.0
2004-07-19,56.13,56.62,56.01,56.42,917600,17.0696337819599,17.2186471536534,17.033140711341,17.1578253692887,3017339.95338747,0.0,1.0
2004-07-20,56.62,56.62,55.89,56.03,2174600,17.2186471536534,17.2186471536534,16.9966476407222,17.0392228897775,7150727.40043201,0.0,1.0
2004-07-21,55.0,55.92,54.25,55.3,6288800,16.7259907002992,17.0057709083769,16.4979090089315,16.8172233768463,20679432.7581333,0.0,1.0
2004-07-22,53.85,54.41,53.6,54.4,2942600,16.4492515814397,16.6203115793154,16.3728855109595,16.6172569364962,9633204.84311853,0.24,1.0
2004-07-23,52.64,53.89,52.3,53.65,2989300,16.0796398003154,16.4614701527165,15.9757819444623,16.3881587250555,9786086.87471429,0.0,1.0
2004-07-26,52.7,53.04,52.21,52.77,3248700,16.0979676572307,16.2018255130838,15.9482901590894,16.1193501569651,10635285.9966829,0.0,1.0
2004-07-27,53.06,53.28,52.43,52.89,1739700,16.2079347987222,16.2751369407448,16.015492301112,16.1560058707956,5695264.89008812,0.0,1.0
2004-07-28,53.45,53.6,52.49,52.84,2462000,16.3270658686713,16.3728855109595,16.0338201580273,16.1407326566996,8059862.13680347,0.0,1.0
2004-07-29,53.29,53.62,53.01,53.6,1518500,16.278191583564,16.3789947965979,16.1926615846261,16.3728855109595,4971121.30574169,0.0,1.0
2004-07-30,53.2,53.23,52.52,53.02,1667700,16.2506997981911,16.2598637266487,16.0429840864849,16.1957162274454,5459558.11760647,0.0,1.0
2004-08-02,53.34,53.56,53.16,53.21,1369800,16.29346479766,16.3606669396826,16.2384812269143,16.2537544410103,4484321.3464636,0.0,1.0
2004-08-03,52.97,53.46,52.91,53.19,1062100,16.1804430133493,16.3301205114905,16.1621151564341,16.2476451553719,3477002.26462183,0.0,1.0
2004-08-04,52.82,53.0,52.53,52.97,1725300,16.1346233710612,16.1896069418069,16.0460387293041,16.1804430133493,5648123.53559178,0.0,1.0
2004-08-05,52.25,52.87,52.1,52.87,1011800,15.9605087303663,16.1498965851572,15.9146890880781,16.1498965851572,3312334.894402,0.0,1.0
2004-08-06,51.75,52.38,51.5,52.1,1295800,15.8077765894058,16.000219087016,15.7314105189256,15.9146890880781,4242067.16363523,0.0,1.0
2004-08-09,51.55,51.93,51.19,51.7,1342400,15.7466837330217,15.8627601601516,15.6367165915301,15.7925033753098,4394621.82471361,0.0,1.0
2004-08-10,52.23,52.25,51.57,51.75,1318800,15.9543994447279,15.9605087303663,15.7527930186601,15.8077765894058,4317362.3826224,0.0,1.0
2004-08-11,52.21,52.44,51.35,52.23,2809100,15.9482901590894,16.0185469439312,15.6855908766375,15.9543994447279,9196165.20247548,0.0,1.0
2004-08-12,51.98,52.34,51.83,52.04,1213600,15.8780333742476,15.9880005157392,15.8322137319595,15.8963612311629,3972968.59838533,0.0,1.0
2004-08-13,51.73,52.19,51.5,52.1,1150700,15.8016673037674,15.942180873451,15.7314105189256,15.9146890880781,3767052.54298121,0.0,1.0
2004-08-16,51.95,52.48,51.59,51.86,1314400,15.86886944579,16.0307655152081,15.7589023042985,15.8413776604171,4302958.07985965,0.0,1.0
2004-08-17,51.62,52.25,51.5,52.15,1456300,15.7680662327561,15.9605087303663,15.7314105189256,15.9299623021742,4767496.84395892,0.0,1.0
2004-08-18,52.13,52.14,51.55,51.63,1470200,15.9238530165358,15.926907659355,15.7466837330217,15.7711208755753,4813001.34586856,0.0,1.0
2004-08-19,51.88,51.99,51.41,51.95,1401100,15.8474869460555,15.8810880170668,15.7039187335527,15.86886944579,4586788.31838966,0.0,1.0
2004-08-20,52.66,52.76,51.79,51.93,1146200,16.0857490859538,16.1162955141459,15.8199951606827,15.8627601601516,3752320.86970111,0.0,1.0
2004-08-23,53.34,53.55,52.65,52.91,2101000,16.29346479766,16.3576122968634,16.0826944431346,16.1621151564341,6878054.56922181,0.0,1.0
2004-08-24,53.36,53.65,53.16,53.55,822700,16.2995740832985,16.3881587250555,16.2384812269143,16.3576122968634,2693277.2461203,0.0,1.0
2004-08-25,53.85,53.91,53.12,53.3,1085400,16.4492515814397,16.4675794383549,16.2262626556374,16.2812462263832,3553279.59516103,0.0,1.0
2004-08-26,53.95,54.03,53.61,53.62,1020100,16.4797980096318,16.5042351521855,16.3759401537787,16.3789947965979,3339506.64734086,0.0,1.0
2004-08-27,53.95,54.05,53.73,53.87,692300,16.4797980096318,16.5103444378239,16.4125958676092,16.4553608670781,2266386.09151463,0.0,1.0
2004-08-30,53.72,54.05,53.71,53.78,707300,16.40954122479,16.5103444378239,16.4064865819708,16.4278690817052,2315491.66911498,0.0,1.0
2004-08-31,54.0,54.1,53.52,53.66,1393400,16.4950712237278,16.5256176519199,16.3484483684058,16.3912133678747,4561580.78855481,0.0,1.0
2004-09-01,54.39,54.55,53.77,53.91,983600,16.614202293677,16.6630765787843,16.424814438886,16.4675794383549,3220016.40851335,0.0,1.0
2004-09-02,54.82,55.06,54.28,54.5,1300700,16.7455519349029,16.818863362564,16.5806012226657,16.6478033646883,4258108.31898468,0.0,1.0
2004-09-03,54.85,55.25,54.78,54.88,948200,16.7547158633606,16.8769015761289,16.7333333636261,16.7638797918182,3104127.24537653,0.0,1.0
2004-09-07,55.0,55.14,54.8,55.0,891100,16.8005355056487,16.8433005051176,16.7394426492645,16.8005355056487,2917198.67997789,0.0,1.0
2004-09-08,54.5,55.0,54.43,55.0,1482300,16.6478033646883,16.8005355056487,16.6264208649538,16.8005355056487,4852613.17846618,0.0,1.0
2004-09-09,54.22,54.66,54.14,54.65,882900,16.5622733657504,16.6966776497956,16.5378362231967,16.6936230069764,2890354.29755637,0.0,1.0
2004-09-10,54.4,54.47,53.96,54.1,777700,16.6172569364962,16.6386394362306,16.482852652451,16.5256176519199,2545960.51331927,0.0,1.0
2004-09-13,54.47,55.07,54.15,54.3,1928600,16.6386394362306,16.8219180053832,16.540890866016,16.5867105083041,6313667.79733516,0.0,1.0
2004-09-14,54.35,54.63,53.9,54.5,1449000,16.6019837224001,16.687513721338,16.4645247955357,16.6478033646883,4743598.79619343,0.0,1.0
2004-09-15,54.37,54.5,54.02,54.35,1205100,16.6080930080386,16.6478033646883,16.5011805093662,16.6019837224001,3945142.10441178,0.0,1.0
2004-09-16,54.3,54.55,54.08,54.34,785600,16.5867105083041,16.6630765787843,16.5195083662815,16.5989290795809,2571822.78418878,0.0,1.0
2004-09-17,54.33,54.73,54.28,54.55,2220700,16.5958744367617,16.7180601495301,16.5806012226657,16.6630765787843,7269917.07847256,0.0,1.0
2004-09-20,48.23,49.52,48.09,49.52,15832400,14.7325423170443,15.1265912407223,14.6897773175754,15.1265912407223,51830609.7866479,0.0,1.0
2004-09-21,46.07,48.3,45.76,48.3,19427200,14.0727394680952,14.7539248167788,13.9780455406997,14.7539248167788,63598925.1438294,0.0,1.0
2004-09-22,45.85,46.15,45.8,45.95,9862300,14.0055373260726,14.0971766106489,13.9902641119766,14.0360837542647,32286262.5311928,0.0,1.0
2004-09-23,45.8,46.35,45.7,45.95,7365800,13.9902641119766,14.158269467033,13.9597176837845,14.0360837542647,24113457.5659085,0.0,1.0
2004-09-24,45.15,45.92,45.05,45.83,7086600,13.791712328728,14.0269198258071,13.7611659005359,13.9994280404342,23199439.0815074,0.0,1.0
2004-09-27,45.23,45.55,45.15,45.4,4620700,13.8161494712817,13.9138980414963,13.791712328728,13.8680783992082,15126809.4945279,0.0,1.0
2004-09-28,45.35,45.65,45.2,45.3,6124800,13.8528051851122,13.9444444696884,13.806985542824,13.8375319710161,20050789.4457732,0.0,1.0
2004-09-29,45.5,45.71,45.28,45.38,4068300,13.8986248274003,13.9627723266037,13.8314226853777,13.8619691135698,13318414.7567658,0.0,1.0
2004-09-30,45.18,45.52,45.02,45.5,4041100,13.8008762571856,13.9047341130387,13.7520019720783,13.8986248274003,13229369.9760505,0.0,1.0
2004-10-01,45.12,45.75,45.1,45.2,5166600,13.7825484002704,13.9749908978805,13.7764391146319,13.806985542824,16913925.1486631,0.0,1.0
2004-10-04,44.9,45.31,44.47,44.9,7381700,13.7153462582478,13.8405866138353,13.5839966170218,13.7153462582478,24165509.4781648,0.0,1.0
2004-10-05,44.5,44.77,44.35,44.7,5836200,13.5931605454794,13.675635901598,13.5473409031913,13.6542534018636,19105998.1327426,0.0,1.0
2004-10-06,44.55,44.85,44.4,44.6,3947600,13.6084337595755,13.7000730441517,13.5626141172873,13.6237069736715,12923278.5423417,0.0,1.0
2004-10-07,44.41,45.01,44.39,44.62,2932200,13.5656687601065,13.7489473292591,13.5595594744681,13.6298162593099,9599158.30931565,0.0,1.0
2004-10-08,44.15,44.81,44.0,44.48,4995100,13.4862480468071,13.6878544728749,13.440428404519,13.587051259841,16352484.7114325,0.0,1.0
2004-10-11,43.99,44.29,43.71,44.12,2382300,13.4373737616998,13.529013046276,13.3518437627619,13.4770841183495,7798947.83448692,0.0,1.0
2004-10-12,43.35,43.92,43.29,43.85,4747700,13.2418766212704,13.4159912619653,13.2235487643551,13.3946087622308,15542570.0515442,0.0,1.0
2004-10-13,43.45,43.69,43.12,43.68,4782300,13.2724230494625,13.3457344771235,13.1716198364286,13.3426798343043,15655840.2505423,0.0,1.0
2004-10-14,43.45,43.7,43.22,43.7,3279800,13.2724230494625,13.3487891199427,13.2021662646207,13.3487891199427,10737098.2275743,0.0,1.0
2004-10-15,43.93,44.37,43.81,44.25,3876700,13.4190459047845,13.5534501888297,13.382390190954,13.5167944749992,12691172.8455507,0.0,1.0
2004-10-18,43.92,44.1,43.71,43.71,2492500,13.4159912619653,13.4709748327111,13.3518437627619,13.3518437627619,8159710.14459082,0.0,1.0
2004-10-19,43.06,43.93,42.89,43.92,5491900,13.1532919795133,13.4190459047845,13.1013630515868,13.4159912619653,17978861.441556,0.0,1.0
2004-10-20,45.35,45.43,43.95,44.0,9203600,13.8528051851122,13.8772423276658,13.4251551904229,13.440428404519,30129872.9335029,0.0,1.0
2004-10-21,45.85,46.18,45.6,46.18,6638300,14.0788487537336,14.1801796171738,14.0020829480971,14.1801796171738,21618674.9587238,0.24,1.0
2004-10-22,45.7,45.95,45.67,45.85,2637900,14.0327892703517,14.1095550759882,14.0235773736753,14.0788487537336,8590738.99546834,0.0,1.0
2004-10-25,44.95,45.99,44.67,45.99,3430300,13.8024918534422,14.1218376048901,13.7165141511294,14.1218376048901,11171315.0521836,0.0,1.0
2004-10-26,45.38,45.39,44.75,45.0,2494800,13.934529039137,13.9375996713625,13.741079208933,13.8178450145695,8124711.18916349,0.0,1.0
2004-10-27,45.42,45.51,44.8,45.38,2884600,13.9468115680388,13.974447258068,13.7564323700603,13.934529039137,9394156.60424125,0.0,1.0
2004-10-28,44.95,45.77,44.93,45.67,3964800,13.8024918534422,14.0542836959299,13.7963505889913,14.0235773736753,12911998.9268861,0.0,1.0
2004-10-29,44.62,45.16,44.44,44.86,4075100,13.7011609900021,13.8669751301769,13.6458896099438,13.7748561634131,13271208.3401315,0.0,1.0
2004-11-01,44.7,44.99,44.54,44.62,3400100,13.7257260478057,13.8147743823441,13.6765959321984,13.7011609900021,11072963.9707691,0.0,1.0
2004-11-02,45.02,45.5,44.36,44.95,3407900,13.8239862790204,13.9713766258425,13.6213245521401,13.8024918534422,11098365.905704,0.0,1.0
2004-11-03,45.48,45.61,45.12,45.55,2397800,13.9652353613916,14.0051535803226,13.854692601275,13.9867297869698,7808815.3316403,0.0,1.0
2004-11-04,46.52,46.59,45.5,45.65,3548400,14.2845811128394,14.3060755384177,13.9713766258425,14.0174361092244,11555926.4003639,0.0,1.0
2004-11-05,46.91,47.11,46.6,46.7,2411800,14.4043357696324,14.4657484141416,14.3091461706431,14.3398524928977,7854408.54819002,0.0,1.0
2004-11-08,46.38,46.96,46.33,46.85,2248200,14.241592261683,14.4196889307597,14.2262391005557,14.3859119762796,7321619.24622309,0.0,1.0
2004-11-09,46.67,46.98,46.48,46.73,2263800,14.3306405962213,14.4258301952106,14.2722985839376,14.3490643895741,7372423.11609281,0.0,1.0
2004-11-10,46.45,46.87,46.35,46.8,2018200,14.2630866872612,14.3920532407305,14.2323803650066,14.3705588151523,6572587.83147738,0.0,1.0
2004-11-11,47.38,47.61,46.75,46.85,2562000,14.548655484229,14.6192800254146,14.355205654025,14.3859119762796,8343558.62860223,0.0,1.0
2004-11-12,47.62,47.65,47.26,47.65,2418100,14.62235065764,14.6315625543164,14.5118078975235,14.6315625543164,7874925.49563743,0.0,1.0
2004-11-15,47.9,48.09,47.59,47.88,2593600,14.7083283599529,14.7666703722366,14.6131387609636,14.702187095502,8446469.03167165,0.0,1.0
2004-11-16,48.14,48.39,47.7,47.9,2358400,14.7820235333639,14.8587893390004,14.6469157154437,14.7083283599529,7680502.99363605,0.0,1.0
2004-11-17,48.74,48.9,48.32,48.4,3076300,14.9662614668915,15.0153915824989,14.8372949134222,14.8618599712259,10018458.0051402,0.0,1.0
2004-11-18,46.92,47.8,46.66,47.75,5650800,14.4074064018578,14.6776220376983,14.3275699639959,14.662268876571,18402724.8628047,0.0,1.0
2004-11-19,46.22,46.9,46.05,46.9,3221200,14.1924621460756,14.4012651374069,14.1402613982428,14.4012651374069,10490347.79643,0.0,1.0
2004-11-22,46.03,46.35,45.75,46.3,2512100,14.1341201337919,14.2323803650066,14.048142431479,14.2170272038793,8181051.37818567,0.0,1.0
2004-11-23,46.0,46.11,45.75,46.1,1714700,14.1249082371155,14.1586851915956,14.048142431479,14.1556145593701,5584192.02984554,0.0,1.0
2004-11-24,45.79,46.16,45.6,45.9,2258500,14.0604249603809,14.1740383527229,14.0020829480971,14.0942019148609,7355162.82697038,0.0,1.0
2004-11-26,45.9,46.21,45.9,45.9,667300,14.0942019148609,14.1893915138502,14.0942019148609,14.0942019148609,2173168.10026006,0.0,1.0
2004-11-29,46.0,46.41,45.9,46.0,1921000,14.1249082371155,14.2508041583594,14.0942019148609,14.1249082371155,6256040.6422892,0.0,1.0
2004-11-30,45.99,46.07,45.79,45.85,1776000,14.1218376048901,14.1464026626937,14.0604249603809,14.0788487537336,5783825.18516687,0.0,1.0
2004-12-01,46.72,46.8,46.15,46.22,2447300,14.3459937573486,14.3705588151523,14.1709677204974,14.1924621460756,7970019.91872689,0.0,1.0
2004-12-02,47.36,47.51,46.7,46.8,2536200,14.5425142197781,14.58857370316,14.3398524928977,14.3705588151523,8259536.8438177,0.0,1.0
2004-12-03,46.9,47.45,46.59,47.45,3371600,14.4012651374069,14.5701499098072,14.3060755384177,14.5701499098072,10980149.2085072,0.0,1.0
2004-12-06,46.29,46.9,46.13,46.85,2390100,14.2139565716539,14.4012651374069,14.1648264560465,14.3859119762796,7783739.06253792,0.0,1.0
2004-12-07,50.07,50.44,47.77,47.97,14393400,15.3746555528777,15.4882689452197,14.6684101410219,14.7298227855311,46874385.9347867,0.0,1.0
2004-12-08,49.55,50.36,49.5,50.07,6585100,15.2149826771538,15.463703887416,15.1996295160265,15.3746555528777,21445420.7358347,0.0,1.0
2004-12-09,50.25,50.44,49.48,49.55,3597600,15.429926932936,15.4882689452197,15.1934882515756,15.2149826771538,11716153.9899529,0.0,1.0
2004-12-10,50.46,50.72,49.8,50.05,2400300,15.4944102096706,15.5742466475326,15.2917484827903,15.3685142884268,7816956.97745277,0.0,1.0
2004-12-13,50.02,50.13,49.39,50.1,3530600,15.3593023917504,15.3930793462305,15.1658525615464,15.3838674495541,11497957.8821792,0.0,1.0
2004-12-14,50.48,50.55,49.92,49.95,1871300,15.5005514741216,15.5220458996998,15.3285960694958,15.3378079661722,6094184.7235376,0.0,1.0
2004-12-15,50.22,50.3385,49.66,50.3,2186200,15.4207150362596,15.4571020281313,15.2487596316338,15.4452800940633,7119706.43007424,0.0,1.0
2004-12-16,49.9,50.06,49.25,49.85,2998400,15.3224548050449,15.3715849206522,15.12286371039,15.3071016439176,9764764.32162409,0.0,1.0
2004-12-17,49.92,50.1,49.39,49.5,3067000,15.3285960694958,15.3838674495541,15.1658525615464,15.1996295160265,9988171.08271782,0.0,1.0
2004-12-20,50.31,50.62,49.84,49.92,2657200,15.4483507262887,15.543540325278,15.3040310116921,15.3285960694958,8653592.50114048,0.0,1.0
2004-12-21,50.45,50.6,50.05,50.2,2149800,15.4913395774452,15.5373990608271,15.3685142884268,15.4145737718087,7001164.06704491,0.0,1.0
2004-12-22,50.5,50.63,50.25,50.3,2123800,15.5066927385725,15.5466109575035,15.429926932936,15.4452800940633,6916490.95059539,0.0,1.0
2004-12-23,50.73,51.03,50.5,50.5,1489200,15.577317279758,15.6694362465218,15.5066927385725,15.5066927385725,4849815.57756225,0.0,1.0
2004-12-27,50.28,50.93,50.28,50.77,1300500,15.4391388296124,15.6387299242672,15.4391388296124,15.5895998086599,4235284.15163824,0.0,1.0
2004-12-28,50.33,50.61,50.22,50.35,1328900,15.4544919907397,15.5404696930525,15.4207150362596,15.4606332551906,4327773.24806771,0.0,1.0
2004-12-29,50.32,50.45,50.01,50.42,1601500,15.4514213585142,15.4913395774452,15.3562317595249,15.4821276807688,5215538.30745764,0.0,1.0
2004-12-30,51.26,51.48,50.5,50.5,2132800,15.7400607877074,15.8076146966675,15.5066927385725,15.5066927385725,6945800.87552025,0.0,1.0
2004-12-31,51.16,51.34,50.82,51.3,1231800,15.7093544654528,15.7646258455111,15.6049529697872,15.7523433166093,4011551.72471204,0.0,1.0
2005-01-03,50.02,51.15,49.97,50.91,2691600,15.3593023917504,15.7062838332274,15.3439492306231,15.6325886598163,8765621.54751982,0.0,1.0
2005-01-04,49.67,50.48,49.67,50.12,1947900,15.2518302638593,15.5005514741216,15.2518302638593,15.390008714005,6343644.75123119,0.0,1.0
2005-01-05,48.55,49.48,48.49,49.05,4458000,14.9079194546078,15.1934882515756,14.889495661255,15.0614510658808,14518182.8127669,0.0,1.0
2005-01-06,49.73,50.51,49.25,49.5,2993600,15.2702540572121,15.5097633707979,15.12286371039,15.1996295160265,9749132.36166416,0.0,1.0
2005-01-07,50.08,50.35,49.35,49.73,1845800,15.3777261851032,15.4606332551906,15.1535700326446,15.2702540572121,6011139.93625057,0.0,1.0
2005-01-10,50.54,50.84,50.05,50.08,2342000,15.5189752674743,15.6110942342381,15.3685142884268,15.3777261851032,7627093.79710634,0.0,1.0
2005-01-11,50.45,50.63,50.0,50.36,2071100,15.4913395774452,15.5466109575035,15.3531611272995,15.463703887416,6744865.05686888,0.0,1.0
2005-01-12,50.21,50.3,49.89,50.11,2339200,15.4176444040341,15.4452800940633,15.3193841728194,15.3869380817795,7617975.15379641,0.0,1.0
2005-01-13,49.9,50.87,49.71,50.5,2100700,15.3224548050449,15.6203061309145,15.2641127927611,15.5066927385725,6841262.14328833,0.0,1.0
2005-01-14,50.08,50.1,49.52,49.9,1688900,15.3777261851032,15.3838674495541,15.2057707804774,15.3224548050449,5500170.245061,0.0,1.0
2005-01-18,50.14,50.3,49.53,49.75,1713000,15.3961499784559,15.4452800940633,15.2088414127029,15.276395321663,5578655.71069307,0.0,1.0
2005-01-19,50.07,50.48,49.9,50.14,1211800,15.3746555528777,15.5005514741216,15.3224548050449,15.3961499784559,3946418.55821241,0.0,1.0
2005-01-20,50.12,50.46,49.88,50.12,1613900,15.390008714005,15.4944102096706,15.316313540594,15.390008714005,5255920.87068741,0.0,1.0
2005-01-21,49.8,50.27,49.44,50.12,1877200,15.2917484827903,15.4360681973869,15.1812057226737,15.390008714005,6113399.00765499,0.0,1.0
2005-01-24,49.26,49.9,49.12,49.8,1949300,15.1996295160265,15.3971074472132,15.1564312185794,15.3662515204653,6317424.90162367,0.24,1.0
2005-01-25,49.8,50.04,49.22,49.51,2818000,15.3662515204653,15.4403057446603,15.1872871453273,15.2767693328963,9132767.3384166,0.0,1.0
2005-01-26,49.88,50.39,49.85,50.0,2022100,15.3909362618636,15.548301488278,15.3816794838392,15.4279633739611,6553360.12598022,0.0,1.0
2005-01-27,52.69,52.92,50.97,51.95,7300900,16.2579878034802,16.3289564350004,15.727265863416,16.0296539455456,23661256.5866026,0.0,1.0
2005-01-28,51.66,52.58,50.36,52.31,7181000,15.9401717579766,16.2240462840575,15.5390447102536,16.1407352818381,23272676.4574769,0.0,1.0
2005-01-31,52.54,52.55,51.76,52.0,3785900,16.2117039133583,16.2147895060331,15.9710276847245,16.0450819089196,12269603.9270801,0.0,1.0
2005-02-01,53.21,53.25,52.2,52.54,2891000,16.4184386225694,16.4307809932686,16.1067937624154,16.2117039133583,9369350.73646646,0.0,1.0
2005-02-02,54.29,54.39,53.25,53.25,3539400,16.751682631447,16.7825385581949,16.4307809932686,16.4307809932686,11470729.8501035,0.0,1.0
2005-02-03,54.78,55.43,54.31,54.5,5533300,16.9028766725118,17.1034401963733,16.7578538167966,16.8164800776176,17932697.4853303,0.0,1.0
2005-02-04,54.83,54.94,54.24,54.35,3719500,16.9183046358858,16.9522461553085,16.736254668073,16.7701961874957,12054410.2609086,0.0,1.0
2005-02-07,55.2,55.37,54.46,54.83,3056700,17.0324715648531,17.0849266403245,16.8041377069184,16.9183046358858,9906362.64135488,0.0,1.0
2005-02-08,54.9,55.3,54.67,55.18,2905400,16.9399037846093,17.063327491601,16.8689351530891,17.0263003795035,9416019.24238313,0.0,1.0
2005-02-09,54.51,55.0,54.44,54.91,1761800,16.8195656702924,16.9707597113572,16.7979665215689,16.9429893772841,5709762.06416693,0.0,1.0
2005-02-10,54.0,54.58,53.71,54.52,2548900,16.662200443878,16.8411648190159,16.572718256309,16.8226512629672,8260649.6340987,0.0,1.0
2005-02-11,54.65,54.81,54.1,54.1,2211900,16.8627639677395,16.9121334505362,16.6930563706259,16.6930563706259,7168476.96090977,0.0,1.0
2005-02-14,54.49,54.79,54.33,54.66,1427900,16.8133944849428,16.9059622651866,16.7640250021461,16.8658495604143,4627636.08322396,0.0,1.0
2005-02-15,53.92,54.5,53.63,54.5,3062200,16.6375157024797,16.8164800776176,16.5480335149107,16.8164800776176,9924187.41792027,0.0,1.0
2005-02-16,53.98,54.13,53.58,53.92,2291100,16.6560292585284,16.7023131486503,16.5326055515367,16.6375157024797,7425153.74345151,0.0,1.0
2005-02-17,53.92,54.24,53.59,54.0,2319000,16.6375157024797,16.736254668073,16.5356911442115,16.662200443878,7515573.97366505,0.0,1.0
2005-02-18,53.2,54.09,53.2,54.05,1976800,16.4153530298946,16.6899707779511,16.4153530298946,16.677628407252,6406548.78445068,0.0,1.0
2005-02-22,52.4,53.28,52.4,53.2,1968500,16.1685056159112,16.440037771293,16.1685056159112,16.4153530298946,6379649.57617927,0.0,1.0
2005-02-23,52.6,52.76,52.2928,52.5,1886800,16.2302174694071,16.2795869522038,16.1354280624375,16.1993615426592,6114870.62247143,0.0,1.0
2005-02-24,52.84,52.87,52.08,52.5,1771100,16.3042716936021,16.3135284716265,16.0697666503179,16.1993615426592,5739902.14090479,0.0,1.0
2005-02-25,52.6,52.91,52.34,52.5,1783100,16.2302174694071,16.3258708423256,16.1499920598625,16.1993615426592,5778792.56250201,0.0,1.0
2005-02-28,52.92,52.98,52.2,52.42,2025800,16.3289564350004,16.3474699910492,16.1067937624154,16.1746768012608,6565351.33930605,0.0,1.0
2005-03-01,52.87,53.56,52.78,52.92,2368400,16.3135284716265,16.5264343661871,16.2857581375533,16.3289564350004,7675672.87590699,0.0,1.0
2005-03-02,52.71,53.3,52.24,52.87,2382500,16.2641589888298,16.4462089566425,16.1191361331146,16.3135284716265,7721369.12128375,0.0,1.0
2005-03-03,52.68,53.14,52.31,52.9,1378000,16.2549022108054,16.3968394738459,16.1407352818381,16.3227852496509,4465916.7467488,0.0,1.0
2005-03-04,52.84,52.96,52.37,52.76,1684000,16.3042716936021,16.3412988056996,16.1592488378869,16.2795869522038,5457622.49747821,0.0,1.0
2005-03-07,52.93,53.15,52.77,52.99,1359200,16.3320420276752,16.3999250665207,16.2826725448786,16.350555583724,4404988.41957981,0.0,1.0
2005-03-08,52.82,53.0,52.65,52.88,1331400,16.2981005082525,16.3536411763988,16.245645432781,16.3166140643013,4314892.27621289,0.0,1.0
2005-03-09,51.76,52.73,51.7,52.56,1944800,15.9710276847245,16.2703301741794,15.9525141286758,16.2178750987079,6302840.99352473,0.0,1.0
2005-03-10,52.7,52.91,51.66,51.68,1954800,16.261073396155,16.3258708423256,15.9401717579766,15.9463429433262,6335249.67818908,0.0,1.0
2005-03-11,52.34,53.25,52.25,52.55,1620200,16.1499920598625,16.4307809932686,16.1222217257894,16.2147895060331,5250855.08931959,0.0,1.0
2005-03-14,52.58,52.58,52.11,52.34,1414100,16.2240462840575,16.2240462840575,16.0790234283423,16.1499920598625,4582912.09838714,0.0,1.0
2005-03-15,52.6,53.14,52.55,52.83,1506000,16.2302174694071,16.3968394738459,16.2147895060331,16.3011861009273,4880747.9104526,0.0,1.0
2005-03-16,52.21,52.68,52.0,52.61,1209100,16.1098793550902,16.2549022108054,16.0450819089196,16.2333030620819,3918534.06276776,0.0,1.0
2005-03-17,51.96,52.31,51.64,52.3,1214800,16.0327395382204,16.1407352818381,15.934000572627,16.1376496891633,3937007.01302644,0.0,1.0
2005-03-18,52.14,52.26,51.42,51.79,2388500,16.0882802063666,16.1253073184641,15.8661175337816,15.9802844627489,7740814.33208239,0.0,1.0
2005-03-21,51.66,52.2,51.4842,52.14,1463200,15.9401717579766,16.1067937624154,15.8859270387538,16.0882802063666,4742038.74008915,0.0,1.0
2005-03-22,50.59,51.66,50.55,51.43,2330100,15.6100133417739,15.9401717579766,15.5976709710747,15.8692031264564,7551547.61364248,0.0,1.0
2005-03-23,52.13,52.41,50.6,50.6,2766800,16.0851946136919,16.171591208586,15.6130989344486,15.6130989344486,8966834.87293508,0.0,1.0
2005-03-24,51.77,52.21,51.73,52.0,1448500,15.9741132773993,16.1098793550902,15.9617709067002,16.0450819089196,4694397.97363254,0.0,1.0
2005-03-28,51.62,52.03,51.57,51.77,1107700,15.9278293872774,16.0543386869439,15.9124014239035,15.9741132773993,3589910.00027116,0.0,1.0
2005-03-29,51.43,51.98,51.32,51.5,1529700,15.8692031264564,16.03891072357,15.8352616070337,15.8908022751799,4957556.49310714,0.0,1.0
2005-03-30,52.28,52.46,51.34,51.35,1501200,16.1314785038137,16.18701917196,15.8414327923833,15.8445183850581,4865191.74181372,0.0,1.0
2005-03-31,52.17,52.5,52.02,52.45,1111800,16.097536984391,16.1993615426592,16.0512530942691,16.1839335792852,3603197.56098354,0.0,1.0
2005-04-01,51.52,52.47,51.25,52.3,1845400,15.8969734605295,16.1901047646348,15.8136624583101,16.1376496891633,5980698.66796099,0.0,1.0
2005-04-04,51.78,51.85,51.3,51.55,1384400,15.9771988700741,15.9987980187977,15.8290904216841,15.9062302385539,4486658.304934,0.0,1.0
2005-04-05,52.27,52.49,52.02,52.02,1403500,16.1283929111389,16.1962759499844,16.0512530942691,16.0512530942691,4548558.89264293,0.0,1.0
2005-04-06,52.82,52.87,52.26,52.49,1265500,16.2981005082525,16.3135284716265,16.1253073184641,16.1962759499844,4101319.04427475,0.0,1.0
2005-04-07,53.54,53.54,52.63,52.91,1601700,16.5202631808376,16.5202631808376,16.2394742474315,16.3258708423256,5190899.02269052,0.0,1.0
2005-04-08,53.54,53.85,53.17,53.54,1483600,16.5202631808376,16.6159165537561,16.4060962518702,16.5202631808376,4808152.45680443,0.0,1.0
2005-04-11,53.71,54.07,53.44,53.71,1355900,16.572718256309,16.6837995926015,16.4894072540896,16.572718256309,4394293.55364057,0.0,1.0
2005-04-12,53.95,54.14,53.04,53.74,1827700,16.646772480504,16.7053987413251,16.3659835470979,16.5819750343334,5923335.29610508,0.0,1.0
2005-04-13,53.93,54.35,53.53,54.07,1836400,16.6406012951545,16.7701961874957,16.5171775881628,16.6837995926015,5951530.85176304,0.0,1.0
2005-04-14,53.3,54.08,53.26,53.93,2221000,16.4462089566425,16.6868851852763,16.4338665859434,16.6406012951545,7197968.86395436,0.0,1.0
2005-04-15,52.82,54.08,52.78,53.31,2716200,16.2981005082525,16.6868851852763,16.2857581375533,16.4492945493173,8802846.92853345,0.0,1.0
2005-04-18,52.36,52.9,52.0,52.72,1877800,16.1561632452121,16.3227852496509,16.0450819089196,16.2672445815046,6085702.8062735,0.0,1.0
2005-04-19,52.12,52.47,51.88,52.33,1912100,16.0821090210171,16.1901047646348,16.008054796822,16.1469064671877,6196864.59467225,0.0,1.0
2005-04-20,51.09,51.98,51.0,51.97,2437900,15.7642929755135,16.03891072357,15.7365226414403,16.0358251308952,7900913.23432429,0.0,1.0
2005-04-21,51.94,52.25,51.43,51.6,1960300,16.0265683528708,16.1222217257894,15.8692031264564,15.9216582019279,6353074.45475448,0.0,1.0
2005-04-22,51.38,51.63,50.84,51.62,1568100,15.9432573506514,16.020832561583,15.7756948950393,16.0177295531457,5053482.87542433,0.29,1.0
2005-04-25,51.65,51.83,51.02,51.47,1562500,16.0270385784575,16.0828927303282,15.83154904691,15.9711844265868,5035435.87325458,0.0,1.0
2005-04-26,50.7,51.74,50.7,51.7,2378200,15.7322527769176,16.0549656543928,15.7322527769176,16.0425536206438,7664175.1000154,0.0,1.0
2005-04-27,50.73,50.88,48.5,50.65,3835000,15.7415618022294,15.7881069287883,15.04959092072,15.7167377347313,12358973.807316,0.0,1.0
2005-04-28,50.42,51.08,50.33,50.63,2223000,15.6453685406743,15.8501670975336,15.6174414647389,15.7105317178568,7164015.32559675,0.0,1.0
2005-04-29,49.79,50.7132,49.53,50.57,2812400,15.4498790091268,15.7363487480548,15.369200789758,15.6919136672332,9063462.30396235,0.0,1.0
2005-05-02,50.11,50.12,49.75,49.93,2681900,15.5491752791192,15.5522782875564,15.4374669753777,15.4933211272484,8642902.69982812,0.0,1.0
2005-05-03,49.85,50.09,49.61,50.02,2435600,15.4684970597503,15.5429692622446,15.3940248572561,15.5212482031838,7849156.8722553,0.0,1.0
2005-05-04,50.04,50.095,49.66,49.99,2087500,15.5274542200583,15.5445207664633,15.4095398994424,15.511939177872,6727342.32666814,0.0,1.0
2005-05-05,49.58,50.07,49.34,50.07,2477400,15.3847158319443,15.5367632453701,15.31024362945,15.5367632453701,7983864.85273657,0.0,1.0
2005-05-06,49.17,49.79,48.93,49.77,2113900,15.2574924860165,15.4498790091268,15.1830202835223,15.4436729922523,6812421.05118266,0.0,1.0
2005-05-09,48.99,49.28,48.92,49.25,2999100,15.2016383341458,15.2916255788264,15.179917275085,15.2823165535146,9665136.46558583,0.0,1.0
2005-05-10,48.6,49.05,48.3,48.99,2186700,15.0806210050926,15.2202563847694,14.9875307519748,15.2016383341458,7047032.07938932,0.0,1.0
2005-05-11,49.29,49.32,48.6,48.72,2249900,15.2947285872637,15.3040376125755,15.0806210050926,15.1178571063398,7250705.38959071,0.0,1.0
2005-05-12,49.25,49.6,49.11,49.29,2017400,15.2823165535146,15.3909218488188,15.238874435393,15.2947285872637,6501432.53165045,0.0,1.0
2005-05-13,48.6,49.35,48.25,49.35,2447300,15.0806210050926,15.3133466378873,14.9720157097884,15.3133466378873,7886862.21607422,0.0,1.0
2005-05-16,49.18,49.27,48.697,48.75,2013100,15.2605954944538,15.2885225703892,15.1107201869341,15.1271661316515,6487575.01212724,0.0,1.0
2005-05-17,49.59,49.59,48.93,48.93,2619800,15.3878188403815,15.3878188403815,15.1830202835223,15.1830202835223,8442774.33648154,0.0,1.0
2005-05-18,50.4,50.6,49.63,49.66,2688000,15.6391625237997,15.701222692545,15.4002308741306,15.4095398994424,8662561.04147736,0.0,1.0
2005-05-19,50.69,50.75,50.39,50.39,1346900,15.7291497684803,15.7477678191039,15.6360595153625,15.6360595153625,4340626.28971944,0.0,1.0
2005-05-20,51.12,51.16,50.58,50.98,1776300,15.8625791312826,15.8749911650316,15.6950166756705,15.8191370131609,5724444.63466376,0.0,1.0
2005-05-23,50.72,51.15,50.56,51.12,2253200,15.7384587937921,15.8718881565944,15.6888106587959,15.8625791312826,7261340.23015504,0.0,1.0
2005-05-24,50.81,50.95,50.4001,50.9,1466600,15.7663858697275,15.8098279878492,15.6391935538841,15.7943129456628,4726380.96109771,0.0,1.0
2005-05-25,50.46,50.88,50.26,50.77,1426600,15.6577805744233,15.7881069287883,15.5957204056781,15.7539738359784,4597473.8027424,0.0,1.0
2005-05-26,50.29,50.65,50.25,50.6,1207900,15.6050294309899,15.7167377347313,15.5926173972408,15.701222692545,3892673.91443469,0.0,1.0
2005-05-27,50.06,50.47,50.02,50.22,1205700,15.5336602369328,15.6608835828606,15.5212482031838,15.583308371929,3885584.02072517,0.0,1.0
2005-05-31,49.97,50.26,49.88,50.16,1283200,15.5057331609975,15.5957204056781,15.4778060850621,15.5646903213055,4135341.64003858,0.0,1.0
2005-06-01,50.25,50.7,49.86,49.99,1474500,15.5926173972408,15.7322527769176,15.4716000681876,15.511939177872,4751840.12487289,0.0,1.0
2005-06-02,49.61,50.14,49.52,50.0,1578800,15.3940248572561,15.5584843044309,15.3660977813207,15.5150421863093,5087965.54028437,0.0,1.0
2005-06-03,49.09,49.58,49.0,49.36,1938200,15.2326684185184,15.3847158319443,15.2047413425831,15.3164496463245,6246196.35810693,0.0,1.0
2005-06-06,48.96,49.06,48.55,48.92,1922000,15.192329308834,15.2233593932067,15.0651059629063,15.179917275085,6193988.95897302,0.0,1.0
2005-06-07,49.67,49.88,48.9,48.9,2279300,15.4126429078796,15.4778060850621,15.1737112582105,15.1737112582105,7345452.15098189,0.0,1.0
2005-06-08,49.8,49.99,49.47,49.65,1854100,15.452982017564,15.511939177872,15.3505827391344,15.4064368910051,5975169.05766487,0.0,1.0
2005-06-09,49.7,49.88,49.54,49.65,2047500,15.4219519331914,15.4778060850621,15.3723037981952,15.4064368910051,6598435.16831282,0.0,1.0
2005-06-10,49.76,50.15,49.64,49.8,1842900,15.440569983815,15.5615873128682,15.4033338825678,15.452982017564,5939075.05332536,0.0,1.0
2005-06-13,49.69,50.12,49.53,49.7,1279600,15.4188489247542,15.5522782875564,15.369200789758,15.4219519331914,4123739.99578659,0.0,1.0
2005-06-14,49.65,49.8,49.47,49.55,1273400,15.4064368910051,15.452982017564,15.3505827391344,15.3754068066325,4103759.38624153,0.0,1.0
2005-06-15,49.54,49.75,49.16,49.75,1287900,15.3723037981952,15.4374669753777,15.2543894775793,15.4374669753777,4150488.23114534,0.0,1.0
2005-06-16,48.9,49.51,48.88,49.45,2074400,15.1737112582105,15.3629947728834,15.1675052413359,15.3443767222599,6685125.23230675,0.0,1.0
2005-06-17,49.33,49.46,48.95,49.0,2903200,15.3071406210127,15.3474797306971,15.1892263003968,15.2047413425831,9356081.55342896,0.0,1.0
2005-06-20,50.74,50.89,49.69,49.85,3202000,15.7446648106667,15.7912099372256,15.4188489247542,15.4684970597503,10319018.0263431,0.0,1.0
2005-06-21,50.84,50.86,50.28,50.65,1908800,15.7756948950393,15.7819009119138,15.6019264225526,15.7167377347313,6151449.59671574,0.0,1.0
2005-06-22,51.2,51.36,50.83,51.25,2208200,15.8874031987807,15.9370513337769,15.772591886602,15.902918240967,7116319.6770053,0.0,1.0
2005-06-23,51.35,51.47,51.13,51.4,2372700,15.9339483253396,15.9711844265868,15.8656821397199,15.9494633675259,7646450.36574155,0.0,1.0
2005-06-24,50.6,51.49,50.31,51.4,3027300,15.701222692545,15.9773904434613,15.6112354478644,15.9494633675259,9756016.0122263,0.0,1.0
2005-06-27,50.15,50.69,49.96,50.69,2512800,15.5615873128682,15.7291497684803,15.5026301525602,15.7291497684803,8097947.68788104,0.0,1.0
2005-06-28,50.63,50.98,50.15,50.32,2408500,15.7105317178568,15.8191370131609,15.5615873128682,15.6143384563017,7761822.27246954,0.0,1.0
2005-06-29,50.87,51.07,50.57,50.57,2098600,15.7850039203511,15.8470640890963,15.6919136672332,15.6919136672332,6763114.06311171,0.0,1.0
2005-06-30,49.91,50.99,49.89,50.9,2559800,15.4871151103739,15.8222400215982,15.4809090934994,15.7943129456628,8249413.59894855,0.0,1.0
2005-07-01,50.05,50.65,49.93,50.14,1696500,15.5305572284956,15.7167377347313,15.4933211272484,15.5584843044309,5467274.85374489,0.0,1.0
2005-07-05,50.37,50.63,49.73,49.9,1451600,15.629853498488,15.7105317178568,15.4312609585032,15.4840121019367,4678040.77671446,0.0,1.0
2005-07-06,49.55,50.26,49.5,50.25,2451700,15.3754068066325,15.5957204056781,15.3598917644462,15.5926173972408,7901042.00349329,0.0,1.0
2005-07-07,49.99,50.08,49.05,49.5,3078100,15.511939177872,15.5398662538074,15.2202563847694,15.3598917644462,9919728.10333757,0.0,1.0
2005-07-08,50.46,50.48,49.78,50.12,1900100,15.6577805744233,15.6639865912978,15.4467760006895,15.5522782875564,6123412.28977347,0.0,1.0
2005-07-11,50.42,50.77,50.17,50.6,1578400,15.6453685406743,15.7539738359784,15.5677933297427,15.701222692545,5086676.46870082,0.0,1.0
2005-07-12,50.83,51.18,50.3,50.3,1534900,15.772591886602,15.8811971819062,15.6081324394271,15.6081324394271,4946489.93398942,0.0,1.0
2005-07-13,51.19,51.47,50.9,50.93,1803500,15.8843001903434,15.9711844265868,15.7943129456628,15.8036219709746,5812101.50234539,0.0,1.0
2005-07-14,51.26,51.64,51.1,51.19,1554900,15.9060212494043,16.0239355700202,15.8563731144081,15.8843001903434,5010943.51316707,0.0,1.0
2005-07-15,51.55,51.6,51.1006,51.18,1753900,15.9960084940849,16.0115235362712,15.8565592949143,15.8811971819062,5652256.62598477,0.0,1.0
2005-07-18,51.48,51.91,51.46,51.55,1796200,15.974287435024,16.1077167978263,15.9680814181495,15.9960084940849,5788575.94594554,0.0,1.0
2005-07-19,51.43,51.79,51.23,51.7,1272500,15.9587723928377,16.0704806965791,15.8967122240925,16.0425536206438,4100858.97517854,0.0,1.0
2005-07-20,51.43,51.64,50.9,51.35,1523300,15.9587723928377,16.0239355700202,15.7943129456628,15.9339483253396,4909106.85806638,0.0,1.0
2005-07-21,51.85,51.91,51.05,51.42,2523900,16.0890987472027,16.1077167978263,15.8408580722218,15.9556693844005,8133719.42432465,0.0,1.0
2005-07-22,51.98,52.02,51.3,51.62,1764400,16.2194251015677,16.2319063829079,16.0072433187846,16.1070935695061,5654547.64430185,0.29,1.0
2005-07-25,51.86,51.99,51.66,51.99,1386500,16.1819812575472,16.2225454219028,16.1195748508463,16.2225454219028,4443454.04036755,0.0,1.0
2005-07-26,51.75,52.23,51.68,51.78,2159100,16.1476577338617,16.2974331099439,16.1258154915163,16.1570186948668,6919481.87418505,0.0,1.0
2005-07-27,52.0,52.56,52.0,52.05,3121600,16.2256657422378,16.4004036810004,16.2256657422378,16.241267343913,10004101.0691752,0.0,1.0
2005-07-28,53.3,53.46,52.16,52.25,3521100,16.6313073857938,16.6812325111545,16.2755908675985,16.3036737506139,11284418.3350437,0.0,1.0
2005-07-29,52.94,53.48,52.9,53.4,2219500,16.5189758537321,16.6874731518246,16.5064945723919,16.6625105891442,7113051.74366808,0.0,1.0
2005-08-01,53.05,53.37,52.7,53.15,1889900,16.5532993774176,16.6531496281391,16.444088165691,16.5845025807681,6056749.93933692,0.0,1.0
2005-08-02,52.94,53.15,52.57,53.03,1972900,16.5189758537321,16.5845025807681,16.4035240013354,16.5470587367475,6322748.26991789,0.0,1.0
2005-08-03,53.12,53.79,52.85,53.79,2084400,16.5751416197629,16.784203082211,16.4908929707167,16.784203082211,6680083.3766622,0.0,1.0
2005-08-04,52.38,53.12,52.25,53.12,1775900,16.3442379149695,16.5751416197629,16.3036737506139,16.5751416197629,5691402.83468356,0.0,1.0
2005-08-05,52.62,52.75,52.25,52.4,1149800,16.4191256030106,16.4596897673662,16.3036737506139,16.3504785556396,3684878.07833727,0.0,1.0
2005-08-08,52.58,52.91,52.41,52.8,1204800,16.4066443216705,16.509614892727,16.3535988759747,16.4752913690415,3861142.03233669,0.0,1.0
2005-08-09,52.63,52.78,52.48,52.73,1318700,16.4222459233457,16.4690507283714,16.37544111832,16.4534491266961,4226168.6570737,0.0,1.0
2005-08-10,52.75,53.24,52.37,52.97,1690900,16.4596897673662,16.6125854637835,16.3411175946345,16.5283368147372,5418994.90577534,0.0,1.0
2005-08-11,52.7,53.0,52.54,52.75,1444400,16.444088165691,16.5376977757424,16.3941630403303,16.4596897673662,4629011.91194151,0.0,1.0
2005-08-12,52.8,52.97,52.31,52.6,1600100,16.4752913690415,16.5283368147372,16.3223956726242,16.4128849623406,5127999.14171807,0.0,1.0
2005-08-15,52.77,52.97,52.6,52.87,997700,16.4659304080363,16.5283368147372,16.4128849623406,16.4971336113868,3197428.12554974,0.0,1.0
2005-08-16,52.38,52.97,52.29,52.85,873300,16.3442379149695,16.5283368147372,16.3161550319541,16.4908929707167,2798751.10959466,0.0,1.0
2005-08-17,51.9,52.42,51.85,52.3,1359700,16.1944625388874,16.3567191963097,16.1788609372121,16.3192753522892,4357565.42278236,0.0,1.0
2005-08-18,52.75,53.0,51.85,51.87,1798600,16.4596897673662,16.5376977757424,16.1788609372121,16.1851015778822,5764151.77569787,0.0,1.0
2005-08-19,52.12,52.7,52.12,52.7,1689800,16.2631095862584,16.444088165691,16.2631095862584,16.444088165691,5415469.62669533,0.0,1.0
2005-08-22,52.41,52.64,52.15,52.15,1760600,16.3535988759747,16.4253662436807,16.2724705472635,16.2724705472635,5642369.40748006,0.0,1.0
2005-08-23,53.01,53.24,52.4,52.45,2018000,16.5408180960774,16.6125854637835,16.3504785556396,16.3660801573149,6467284.71219743,0.0,1.0
2005-08-24,52.65,53.27,52.2428,52.96,2911000,16.4284865640158,16.6219464247886,16.3014271199727,16.5252164944022,9329170.3653155,0.0,1.0
2005-08-25,52.47,52.63,52.35,52.59,1206600,16.372320797985,16.4222459233457,16.3348769539644,16.4097646420055,3866910.67083121,0.0,1.0
2005-08-26,52.17,52.43,52.01,52.43,1633400,16.2787111879336,16.3598395166448,16.2287860625729,16.3598395166448,5234718.95386683,0.0,1.0
2005-08-29,52.84,53.0,51.95,51.95,1167100,16.4877726503817,16.5376977757424,16.2100641405626,16.2100641405626,3740321.10386798,0.0,1.0
2005-08-30,52.41,52.74,51.98,52.7,1814800,16.3535988759747,16.4565694470312,16.2194251015677,16.444088165691,5816069.5221486,0.0,1.0
2005-08-31,52.5,52.59,52.0,52.41,1789300,16.3816817589901,16.4097646420055,16.2256657422378,16.3535988759747,5734347.14347614,0.0,1.0
2005-09-01,52.64,52.86,52.16,52.55,1389800,16.4253662436807,16.4940132910517,16.2755908675985,16.3972833606653,4454029.87760753,0.0,1.0
2005-09-02,52.49,52.7,52.25,52.7,1233800,16.378561438655,16.444088165691,16.3036737506139,16.444088165691,3954081.20808186,0.0,1.0
2005-09-06,53.51,53.64,53.0,53.18,2252200,16.6968341128297,16.7373982771853,16.5376977757424,16.5938635417732,7217848.67631865,0.0,1.0
2005-09-07,54.06,54.3,53.56,53.6,2759900,16.8684517312572,16.9433394192983,16.7124357145049,16.7249169958451,8844925.21169162,0.0,1.0
2005-09-08,53.4,53.77,53.14,53.2,2204500,16.6625105891442,16.7779624415409,16.581382260433,16.6001041824433,7064979.75621369,0.0,1.0
2005-09-09,53.34,53.7,53.27,53.6,1307900,16.6437886671339,16.7561201991956,16.6219464247886,16.7249169958451,4191556.82610655,0.0,1.0
2005-09-12,53.1,53.37,52.91,53.25,1164500,16.5689009790928,16.6531496281391,16.509614892727,16.6157057841185,3731988.62604257,0.0,1.0
2005-09-13,52.76,52.91,52.4,52.75,1638200,16.4628100877013,16.509614892727,16.3504785556396,16.4596897673662,5250101.98985223,0.0,1.0
2005-09-14,52.55,52.87,52.32,52.57,1414700,16.3972833606653,16.4971336113868,16.3255159929593,16.4035240013354,4533829.37678182,0.0,1.0
2005-09-15,52.99,53.13,52.39,52.65,1477900,16.5345774554073,16.578261940098,16.3473582353046,16.4284865640158,4736372.68392299,0.0,1.0
2005-09-16,53.62,53.71,52.75,53.2,2292800,16.7311576365152,16.7592405195306,16.4596897673662,16.6001041824433,7347963.52236187,0.0,1.0
2005-09-19,52.82,53.55,52.51,53.43,1164400,16.4815320097116,16.7093153941699,16.3848020793251,16.6718715501493,3731668.14612619,0.0,1.0
2005-09-20,52.59,53.05,52.39,52.81,1564000,16.4097646420055,16.5532993774176,16.3473582353046,16.4784116893765,5012305.89191119,0.0,1.0
2005-09-21,51.95,52.29,51.74,52.24,2304000,16.2100641405626,16.3161550319541,16.1445374135266,16.3005534302789,7383857.27299447,0.0,1.0
2005-09-22,51.97,52.11,51.33,51.7,2047000,16.2163047812327,16.2599892659233,16.0166042797897,16.1320561321864,6560223.88794257,0.0,1.0
2005-09-23,52.08,52.35,51.66,52.14,1184000,16.2506283049182,16.3348769539644,16.1195748508463,16.2693502269284,3794482.20973327,0.0,1.0
2005-09-26,51.35,52.44,51.19,52.3,1948600,16.0228449204598,16.3629598369798,15.9729197950991,16.3192753522892,6244871.65024179,0.0,1.0
2005-09-27,51.98,52.13,51.26,51.29,1748100,16.2194251015677,16.2662299065934,15.9947620374444,16.0041229984496,5602309.41793475,0.0,1.0
2005-09-28,52.37,52.59,51.92,51.96,1591900,16.3411175946345,16.4097646420055,16.2007031795574,16.2131844608976,5101719.78857635,0.0,1.0
2005-09-29,52.56,52.81,51.79,52.19,1864300,16.4004036810004,16.4784116893765,16.1601390152018,16.2849518286037,5974707.08074808,0.0,1.0
2005-09-30,52.79,52.81,51.82,52.43,1636100,16.4721710487064,16.4784116893765,16.169499976207,16.3598395166448,5243371.91160863,0.0,1.0
2005-10-03,53.0,53.14,52.42,52.98,2356900,16.5376977757424,16.581382260433,16.3567191963097,16.5314571350723,7553391.14875029,0.0,1.0
2005-10-04,53.03,53.39,52.2,52.75,2633300,16.5470587367475,16.6593902688092,16.2880721489387,16.4596897673662,8439197.63757656,0.0,1.0
2005-10-05,52.41,52.98,52.41,52.66,2027000,16.3535988759747,16.5314571350723,16.3535988759747,16.4316068843508,6496127.90467005,0.0,1.0
2005-10-06,52.2,52.95,51.85,52.59,2577200,16.2880721489387,16.5220961740672,16.1788609372121,16.4097646420055,8259408.40449714,0.0,1.0
2005-10-07,52.64,52.7,51.98,52.45,1697300,16.4253662436807,16.444088165691,16.2194251015677,16.3660801573149,5439505.62042255,0.0,1.0
2005-10-10,52.26,52.79,52.22,52.5,1491300,16.306794070949,16.4721710487064,16.2943127896088,16.3816817589901,4779316.99271557,0.0,1.0
2005-10-11,52.14,52.79,52.07,52.34,1619400,16.2693502269284,16.4721710487064,16.2475079845831,16.3317566336294,5189851.76557608,0.0,1.0
2005-10-12,51.96,52.12,51.65,51.7,2060400,16.2131844608976,16.2631095862584,16.1164545305112,16.1320561321864,6603168.19673518,0.0,1.0
2005-10-13,51.78,52.14,51.57,51.71,1490000,16.1570186948668,16.2693502269284,16.0914919678308,16.1351764525215,4775150.75380285,0.0,1.0
2005-10-14,52.4,52.82,51.36,51.78,1892500,16.3504785556396,16.4815320097116,16.0259652407949,16.1570186948668,6065082.41716236,0.0,1.0
2005-10-17,52.39,52.45,51.82,52.16,2033700,16.3473582353046,16.3660801573149,16.169499976207,16.2755908675985,6517600.05906635,0.0,1.0
2005-10-18,52.11,52.4,51.75,52.0,1443100,16.2599892659233,16.3504785556396,16.1476577338617,16.2256657422378,4624845.67302879,0.0,1.0
2005-10-19,52.68,52.68,51.7,51.76,1702800,16.4378475250209,16.4378475250209,16.1320561321864,16.1507780541967,5457132.01582249,0.0,1.0
2005-10-20,52.09,52.89,52.01,52.62,1365800,16.2537486252532,16.5033742520569,16.2287860625729,16.4191256030106,4377114.6976805,0.0,1.0
2005-10-21,52.03,52.51,51.63,52.18,1952800,16.2350267032429,16.3848020793251,16.1102138898411,16.2818315082686,6258331.80672902,0.0,1.0
2005-10-24,52.5,52.5,51.82,51.96,1208400,16.4721710487064,16.4721710487064,16.2588172141708,16.302743003634,3851404.88235655,0.29,1.0
2005-10-25,52.4,52.89,51.93,52.48,1337500,16.4407954848041,16.5945357479254,16.2933303344633,16.465895935926,4262871.59065863,0.0,1.0
2005-10-26,52.15,52.79,52.09,52.1,1693000,16.3623565750484,16.5631601840231,16.343531236707,16.3466687930972,5395918.95550283,0.0,1.0
2005-10-27,52.08,52.28,51.78,52.1,1315500,16.3403936803168,16.4031448081214,16.2462669886099,16.3466687930972,4192753.32898049,0.0,1.0
2005-10-28,53.14,53.14,52.23,52.28,2362800,16.6729746576811,16.6729746576811,16.3874570261702,16.4031448081214,7530701.30423043,0.0,1.0
2005-10-31,52.96,53.4,52.68,53.2,3324600,16.616498642657,16.7545511238271,16.5286470637306,16.6917999960225,10596144.2170495,0.0,1.0
2005-11-01,52.36,53.59,52.11,53.25,2787100,16.4282452592432,16.8141646952415,16.3498063494875,16.7074877779737,8883027.5965044,0.0,1.0
2005-11-02,52.29,52.81,52.03,52.47,2111600,16.4062823645116,16.5694352968035,16.3247058983656,16.4627583795357,6730078.24361476,0.0,1.0
2005-11-03,52.0,52.5999,51.75,52.3,3175100,16.3152932291949,16.5035152370448,16.2368543194392,16.4094199209018,10119658.7570095,0.0,1.0
2005-11-04,51.85,52.16,51.7,51.7,1862000,16.2682298833415,16.3654941314386,16.221166537488,16.221166537488,5934554.69293932,0.0,1.0
2005-11-07,51.97,52.02,51.19,51.95,2449000,16.3058805600242,16.3215683419754,16.0611511615863,16.2996054472438,7805437.40226018,0.0,1.0
2005-11-08,52.66,52.87,51.66,51.66,2637000,16.5223719509501,16.5882606351449,16.2086163119271,16.2086163119271,8404629.82023684,0.0,1.0
2005-11-09,53.16,53.28,52.7,52.82,2249100,16.6792497704616,16.7169004471443,16.534922176511,16.5725728531938,7168317.37910302,0.0,1.0
2005-11-10,53.65,53.75,52.94,52.97,1862700,16.8329900335828,16.8643655974851,16.6102235298765,16.6196361990472,5936785.72853819,0.0,1.0
2005-11-11,53.63,53.72,53.31,53.63,1262400,16.8267149208024,16.8549529283145,16.726313116315,16.8267149208024,4023513.34283921,0.0,1.0
2005-11-14,53.17,53.88,53.04,53.53,1581200,16.6823873268518,16.9051538305581,16.6415990937788,16.7953393569001,5039590.69842947,0.0,1.0
2005-11-15,53.53,53.75,53.15,53.52,1485700,16.7953393569001,16.8643655974851,16.6761122140714,16.7922018005099,4735213.69887215,0.0,1.0
2005-11-16,53.6,53.8,53.4,53.8,1311300,16.8173022516317,16.8800533794363,16.7545511238271,16.8800533794363,4179367.1153874,0.0,1.0
2005-11-17,54.2,54.3,53.46,53.56,1890500,17.0055556350455,17.0369311989478,16.7733764621685,16.8047520260708,6025389.71374962,0.0,1.0
2005-11-18,53.86,54.59,53.47,54.59,2850600,16.8988787177777,17.1279203342644,16.7765140185587,17.1279203342644,9085414.39725715,0.0,1.0
2005-11-21,54.39,54.63,53.8,53.95,1528500,17.0651692064598,17.1404705598254,16.8800533794363,16.9271167252897,4871625.58977325,0.0,1.0
2005-11-22,53.87,54.4,53.64,54.28,1618500,16.9020162741679,17.0683067628501,16.8298524771926,17.0306560861673,5158473.02391101,0.0,1.0
2005-11-23,54.0,54.1,53.65,53.99,1063300,16.9428045072409,16.9741800711432,16.8329900335828,16.9396669508507,3388943.07465219,0.0,1.0
2005-11-25,54.05,54.39,54.05,54.18,538600,16.958492289192,17.0651692064598,16.958492289192,16.999280522265,1716622.53362896,0.0,1.0
2005-11-28,54.31,54.59,53.9,54.12,2140000,17.040068755338,17.1279203342644,16.9114289433386,16.9804551839236,6820594.5450538,0.0,1.0
2005-11-29,54.29,54.54,54.08,54.3,1714900,17.0337936425576,17.1122325523133,16.9679049583627,17.0369311989478,5465718.49780968,0.0,1.0
2005-11-30,54.52,54.97,54.43,54.45,2195300,17.1059574395328,17.2471474770932,17.0777194320208,17.0839945448012,6996846.35736291,0.0,1.0
2005-12-01,55.19,55.33,54.7,54.7,2372800,17.3161737176782,17.3600995071414,17.162433454557,17.162433454557,7562573.24135685,0.0,1.0
2005-12-02,54.96,55.09,54.7,54.9,1643800,17.2440099207029,17.2847981537759,17.162433454557,17.2251845823616,5239109.02484087,0.0,1.0
2005-12-05,55.25,55.31,54.9,54.97,1855300,17.3349990560196,17.353824394361,17.2251845823616,17.2471474770932,5913200.49506463,0.0,1.0
2005-12-06,55.53,55.59,55.2,55.39,1816900,17.422850634946,17.4416759732874,17.3193112740685,17.3789248454828,5790812.25649919,0.0,1.0
2005-12-07,54.91,55.49,54.63,55.46,1897500,17.2283221387518,17.4103004093851,17.1404705598254,17.4008877402144,6047700.06973812,0.0,1.0
2005-12-08,55.26,55.51,54.8,55.05,1713800,17.3381366124098,17.4165755221656,17.1938090184593,17.272247928215,5462212.5847258,0.0,1.0
2005-12-09,55.04,55.4,54.85,55.2,1050300,17.2691103718248,17.3820624018731,17.2094968004104,17.3193112740685,3347509.55638785,0.0,1.0
2005-12-12,54.87,54.99,54.5,54.96,1738200,17.2157719131909,17.2534225898736,17.0996823267524,17.2440099207029,5539980.11131425,0.0,1.0
2005-12-13,55.65,55.65,54.73,54.75,1898100,17.4605013116288,17.4605013116288,17.1718461237277,17.1781212365081,6049612.3859657,0.0,1.0
2005-12-14,56.25,56.61,55.8,56.0,2095300,17.6487546950426,17.7617067250909,17.5075646574822,17.5703157852868,6678126.98609869,0.0,1.0
2005-12-15,56.39,56.45,55.5,56.2,1602100,17.6926804845058,17.7115058228472,17.4134379657754,17.6330669130914,5106203.04702368,0.0,1.0
2005-12-16,55.94,57.15,55.87,56.54,2633400,17.5514904469455,17.9311347701633,17.5295275522139,17.7397438303593,8393155.92287132,0.0,1.0
2005-12-19,55.88,56.04,55.3715,55.93,1571600,17.5326651086041,17.5828660108478,17.3731203661609,17.5483528905552,5008993.6387881,0.0,1.0
2005-12-20,55.35,56.06,55.34,55.95,1843900,17.3663746199219,17.5891411236282,17.3632370635317,17.5546280033357,5876866.48674051,0.0,1.0
2005-12-21,55.25,55.76,55.05,55.39,1614600,17.3349990560196,17.4950144319213,17.272247928215,17.3789248454828,5146042.96843171,0.0,1.0
2005-12-22,55.42,55.49,55.01,55.16,1497700,17.3883375146535,17.4103004093851,17.2596977026541,17.3067610485075,4773460.02342387,0.0,1.0
2005-12-23,55.5,55.65,55.21,55.6,688200,17.4134379657754,17.4605013116288,17.3224488304587,17.4448135296777,2193426.71304019,0.0,1.0
2005-12-27,55.03,55.54,54.97,55.46,986100,17.2659728154346,17.4259881913363,17.2471474770932,17.4008877402144,3142891.72003623,0.0,1.0
2005-12-28,55.25,55.45,54.79,54.89,1384600,17.3349990560196,17.3977501838242,17.190671462069,17.2220470259713,4412988.41452406,0.0,1.0
2005-12-29,55.3,55.53,55.09,55.45,1213200,17.3506868379708,17.422850634946,17.2847981537759,17.3977501838242,3866703.41217722,0.0,1.0
2005-12-30,54.85,55.23,54.83,54.94,974200,17.2094968004104,17.3287239432392,17.20322168763,17.2377348079225,3104964.1148558,0.0,1.0
2006-01-03,54.91,55.1185,54.51,54.98,1837100,17.2283221387518,17.2937401894881,17.1028198831426,17.2502850334834,5855193.56949454,0.0,1.0
2006-01-04,55.56,55.66,54.83,54.84,1975800,17.4322633041167,17.463638868019,17.20322168763,17.2063592440202,6297257.337438,0.0,1.0
2006-01-05,54.73,55.942,54.7,55.71,1933200,17.1718461237277,17.5521179582235,17.162433454557,17.4793266499702,6161482.88527942,0.0,1.0
2006-01-06,54.82,55.07,54.58,54.85,1907000,17.2000841312397,17.2785230409955,17.1247827778742,17.2094968004104,6077978.41000823,0.0,1.0
2006-01-09,55.47,55.62,54.62,54.68,1699300,17.4040252966047,17.4510886424581,17.1373330034351,17.1561583417765,5415998.27589247,0.0,1.0
2006-01-10,54.91,55.31,54.81,55.16,2080900,17.2283221387518,17.353824394361,17.1969465748495,17.3067610485075,6632231.39663665,0.0,1.0
2006-01-11,54.68,55.17,54.546,54.85,2591300,17.1561583417765,17.3098986048978,17.1141150861474,17.2094968004104,8258975.06756912,0.0,1.0
2006-01-12,54.25,54.65,54.1,54.65,2047700,17.0212434169966,17.1467456726058,16.9741800711432,17.1467456726058,6526416.56537695,0.0,1.0
2006-01-13,54.75,55.0,54.33,54.38,1422300,17.1781212365081,17.2565601462639,17.0463438681185,17.0620316500696,4533145.61749066,0.0,1.0
2006-01-17,54.49,54.86,54.41,54.72,1348600,17.0965447703621,17.2126343568006,17.0714443192403,17.1687085673374,4298249.44086896,0.0,1.0
2006-01-18,54.39,54.61,54.12,54.37,1467000,17.0651692064598,17.1341954470449,16.9804551839236,17.0588940936794,4675613.17644577,0.0,1.0
2006-01-19,55.01,55.1,54.44,54.75,2607300,17.2596977026541,17.2879357101662,17.080856988411,17.1781212365081,8309970.16697138,0.0,1.0
2006-01-20,53.7,54.94,53.52,54.85,4095200,16.848677815534,17.2377348079225,16.7922018005099,17.2094968004104,13052195.6920113,0.0,1.0
2006-01-23,53.92,54.29,53.63,53.9,2340200,16.917704056119,17.0337936425576,16.8267149208024,16.9114289433386,7458670.72632473,0.0,1.0
2006-01-24,53.75,54.08,53.41,53.72,1866400,16.9553547328018,17.0594527246497,16.8481022563525,16.9458912789975,5916655.92262266,0.29,1.0
2006-01-25,55.65,55.8,54.66,54.74,4307500,17.5547068070776,17.6020240760994,17.2424128315339,17.2676487083455,13655162.5518094,0.0,1.0
2006-01-26,54.61,55.8,54.39,55.78,3169300,17.2266404085266,17.6020240760994,17.1572417472947,17.5957151068965,10046966.1463609,0.0,1.0
2006-01-27,55.99,56.0999,55.1,56.0,3058700,17.6619592835269,17.6966270692969,17.3812101539978,17.6651137681284,9696354.19552399,0.0,1.0
2006-01-30,55.35,56.1,55.3,56.07,1921300,17.460072269034,17.6966586141429,17.4442998460268,17.6871951603386,6090693.86205259,0.0,1.0
2006-01-31,54.89,55.18,54.44,55.0,3779600,17.3149659773673,17.4064460308094,17.173014170302,17.3496653079832,11981672.0559069,0.0,1.0
2006-02-01,55.3,55.42,54.8,54.8,2023900,17.4442998460268,17.4821536612442,17.2865756159542,17.2865756159542,6415945.0931183,0.0,1.0
2006-02-02,54.84,55.3,54.78,55.3,2433100,17.29919355436,17.4442998460268,17.2802666467513,17.4442998460268,7713145.90941557,0.0,1.0
2006-02-03,54.54,54.89,54.33,54.45,1499500,17.2045590163165,17.3149659773673,17.138314839686,17.1761686549034,4753549.91211566,0.0,1.0
2006-02-06,54.15,54.39,53.99,54.2,1415200,17.0815341168599,17.1572417472947,17.0310623632366,17.0973065398671,4486311.32752656,0.0,1.0
2006-02-07,53.82,54.1,53.59,54.0,1626100,16.977436125012,17.0657616938526,16.9048829791786,17.0342168478381,5154883.30249501,0.0,1.0
2006-02-08,53.88,54.18,53.56,53.72,1317000,16.9963630326207,17.0909975706642,16.8954195253742,16.9458912789975,4175008.492335,0.0,1.0
2006-02-09,53.76,54.27,53.64,53.68,1537200,16.9585092174033,17.1193879320773,16.9206554021858,16.9332733405916,4873062.30403747,0.0,1.0
2006-02-10,54.02,54.28,53.76,53.85,1476500,17.040525817041,17.1225424166787,16.9585092174033,16.9868995788163,4680637.84277345,0.0,1.0
2006-02-13,54.09,54.13,53.7,54.0,1185200,17.0626072092512,17.075225147657,16.9395823097945,17.0342168478381,3757190.63410435,0.0,1.0
2006-02-14,54.25,54.45,54.0,54.16,1360800,17.1130789628744,17.1761686549034,17.0342168478381,17.0846886014613,4313858.43308236,0.0,1.0
2006-02-15,54.51,54.6,53.71,54.27,1626100,17.1950955625121,17.2234859239252,16.942736794396,17.1193879320773,5154883.30249503,0.0,1.0
2006-02-16,54.81,54.81,54.35,54.5,1222700,17.2897301005557,17.2897301005557,17.1446238088889,17.1919410779107,3876069.00803189,0.0,1.0
2006-02-17,54.8,54.9,54.5,54.77,1606900,17.2865756159542,17.3181204619687,17.1919410779107,17.2771121621499,5094017.57504413,0.0,1.0
2006-02-21,54.32,54.59,54.23,54.5,1370000,17.1351603550845,17.2203314393237,17.1067699936715,17.1919410779107,4343023.26081926,0.0,1.0
2006-02-22,54.57,54.98,54.02,54.17,1460500,17.2140224701208,17.3433563387803,17.040525817041,17.0878430860628,4629916.40323104,0.0,1.0
2006-02-23,54.65,54.99,54.25,54.35,1477300,17.2392583469324,17.3465108233818,17.1130789628744,17.1446238088889,4683173.91475058,0.0,1.0
2006-02-24,54.62,55.0,54.5,54.8,1503300,17.2297948931281,17.3496653079832,17.1919410779107,17.2865756159542,4765596.25400699,0.0,1.0
2006-02-27,55.43,55.53,54.3,54.37,1725900,17.4853081458457,17.5168529918602,17.1288513858816,17.1509327780918,5471258.28164082,0.0,1.0
2006-02-28,54.48,55.74,54.45,55.3,1811400,17.1856321087078,17.5830971684907,17.1761686549034,17.4442998460268,5742300.9741956,0.0,1.0
2006-03-01,54.77,54.95,54.49,54.68,1126300,17.2771121621499,17.333892884976,17.1887865933092,17.2487218007368,3570472.33478884,0.0,1.0
2006-03-02,54.51,54.74,54.1,54.55,980800,17.1950955625121,17.2676487083455,17.0657616938526,17.2077135009179,3109224.24395002,0.0,1.0
2006-03-03,54.86,55.29,54.34,54.36,1369200,17.3055025235629,17.4411453614253,17.1414693242874,17.1477782934903,4340487.18884213,0.0,1.0
2006-03-06,54.3,54.98,54.12,54.73,1200400,17.1288513858816,17.3433563387803,17.0720706630555,17.2644942237441,3805376.00166966,0.0,1.0
2006-03-07,54.64,54.85,54.02,54.07,1496600,17.236103862331,17.3023480389615,17.040525817041,17.0562982400483,4744356.6511986,0.0,1.0
2006-03-08,56.54,56.56,54.72,55.16,3572700,17.8354559366068,17.8417649058097,17.2613397391426,17.4001370616065,11325780.440824,0.0,1.0
2006-03-09,57.28,57.67,56.02,56.25,4358400,18.0688877971142,18.1919126965708,17.6714227373313,17.7439758831647,13816520.1313537,0.0,1.0
2006-03-10,57.72,58.0,57.15,57.5,2510700,18.2076851195781,18.2960106884187,18.0278794972953,18.1382864583461,7959144.89119625,0.0,1.0
2006-03-13,57.81,58.29,57.68,58.0,1958800,18.2360754809911,18.3874907418608,18.1950671811722,18.2960106884187,6209572.23598011,0.0,1.0
2006-03-14,56.65,57.34,56.42,57.32,4526000,17.8701552672227,18.0878147047229,17.7976021213894,18.08150573552,14347827.2105606,0.0,1.0
2006-03-15,56.67,57.17,56.58,56.65,2050700,17.8764642364256,18.0341884664982,17.8480738750126,17.8701552672227,6500903.50435187,0.0,1.0
2006-03-16,56.65,57.08,56.31,56.7,2832900,17.8701552672227,18.0057981050852,17.7629027907734,17.88592769023,8980547.87998166,0.0,1.0
2006-03-17,56.69,56.89,56.37,56.88,1997100,17.8827732056285,17.9458628976576,17.7818296983821,17.9427084130561,6330986.68188478,0.0,1.0
2006-03-20,57.0,57.09,56.81,56.94,1541200,17.9805622282735,18.0089525896866,17.920627020846,17.9616353206648,4885742.6639231,0.0,1.0
2006-03-21,57.58,57.89,57.0,57.0,2076800,18.1635223351577,18.2613113578027,17.9805622282735,17.9805622282735,6583642.85260543,0.0,1.0
2006-03-22,58.02,58.09,56.89,57.91,1659100,18.3023196576216,18.3244010498318,17.9458628976576,18.2676203270056,5259496.27155125,0.0,1.0
2006-03-23,57.34,57.85,56.9,57.8,1701700,18.0878147047229,18.2486934193969,17.949017382259,18.2329209963897,5394542.10433293,0.0,1.0
2006-03-24,57.8,57.81,57.03,57.3,1812700,18.2329209963897,18.2360754809911,17.9900256820779,18.0751967663171,5746422.09115842,0.0,1.0
2006-03-27,57.77,58.1,57.62,57.87,1288300,18.2234575425853,18.3275555344332,18.1761402735635,18.2550023885998,4084026.9101558,0.0,1.0
2006-03-28,57.21,58.0,57.1,58.0,2190200,18.046806404904,18.2960106884187,18.0121070742881,18.2960106884187,6943131.05536229,0.0,1.0
2006-03-29,57.66,57.99,57.02,57.46,2343300,18.1887582119693,18.2928562038172,17.9868711974764,18.1256685199403,7428471.82998377,0.0,1.0
2006-03-30,58.28,58.41,57.2,57.41,2455200,18.3843362572593,18.4253445570782,18.0436519203026,18.1098960969331,7783204.89778353,0.0,1.0
2006-03-31,57.1,58.2,57.1,58.02,2637500,18.0121070742881,18.3591003804477,18.0121070742881,18.3023196576216,8361112.29956989,0.0,1.0
2006-04-03,57.83,58.44,57.31,57.5,2222100,18.242384450194,18.4348080108826,18.0783512509185,18.1382864583461,7044256.92544997,0.0,1.0
2006-04-04,57.87,58.13,57.59,58.1,1782200,18.2550023885998,18.3370189882376,18.1666768197592,18.3275555344332,5649734.34703071,0.0,1.0
2006-04-05,57.98,58.16,57.72,58.0,1696100,18.2897017192158,18.3464824420419,18.2076851195781,18.2960106884187,5376789.60049308,0.0,1.0
2006-04-06,58.03,58.17,57.7,57.98,1338600,18.305474142223,18.3496369266434,18.2013761503752,18.2897017192158,4243482.43571727,0.0,1.0
2006-04-07,57.55,58.11,57.47,58.03,1581900,18.1540588813534,18.3307100190347,18.1288230045418,18.305474142223,5014765.3257591,0.0,1.0
2006-04-10,57.8,57.91,57.15,57.3,1108700,18.2329209963897,18.2676203270056,18.0278794972953,18.0751967663171,3514678.75129218,0.0,1.0
2006-04-11,57.06,57.72,56.81,57.55,2066800,17.9994891358823,18.2076851195781,17.920627020846,18.1540588813534,6551941.95289139,0.0,1.0
2006-04-12,56.88,57.4,56.82,57.2,1271400,17.9427084130561,18.1067416123316,17.9237815054474,18.0436519203026,4030452.38963913,0.0,1.0
2006-04-13,56.6,56.72,56.21,56.4,1596300,17.8543828442155,17.8922366594329,17.7313579447589,17.7912931521865,5060414.62134727,0.0,1.0
2006-04-17,56.26,56.72,56.0,56.5,1464800,17.7471303677661,17.8922366594329,17.6651137681284,17.822837998201,4643547.79010806,0.0,1.0
2006-04-18,56.74,56.82,56.2,56.28,1524600,17.8985456286358,17.9237815054474,17.7282034601574,17.753439336969,4833119.17039783,0.0,1.0
2006-04-19,56.61,57.0,56.44,56.67,1212200,17.8575373288169,17.9805622282735,17.8039110905923,17.8764642364256,3842783.06333219,0.0,1.0
2006-04-20,56.94,57.45,56.6068,56.61,1740400,18.0625788279113,18.2243616730506,17.9568807024202,17.9578958104682,5486391.33670479,0.32,1.0
2006-04-21,56.86,57.34,56.55,57.3,1717800,18.037201126713,18.1894673339029,17.9388625345694,18.1767784833038,5415147.68914702,0.0,1.0
2006-04-24,57.34,57.93,57.03,57.09,1804800,18.1894673339029,18.3766278802406,18.0911287417594,18.1101620176582,5689404.20850657,0.0,1.0
2006-04-25,57.35,57.9,57.25,57.6,2170700,18.1926395465527,18.3671112422912,18.1609174200548,18.2719448627975,6842857.77670945,0.0,1.0
2006-04-26,58.95,59.27,58.0,58.05,3816100,18.7001935705193,18.8017043753126,18.3988333687892,18.4146944320381,12029773.6037688,0.0,1.0
2006-04-27,59.44,59.74,58.89,58.96,3324200,18.8556319903591,18.9507983698528,18.6811602946206,18.7033657831691,10479120.9385624,0.0,1.0
2006-04-28,59.12,59.28,58.6,59.05,3210500,18.7541211855658,18.8048765879624,18.5891661277766,18.7319156970172,10120696.0391236,0.0,1.0
2006-05-01,58.75,59.4,58.58,59.25,2177400,18.6367493175235,18.8429431397599,18.582821702477,18.7953599500131,6863978.68107391,0.0,1.0
2006-05-02,59.38,59.69,58.89,58.95,2348600,18.8365987144603,18.9349373066039,18.6811602946206,18.7001935705193,7403665.0731929,0.0,1.0
2006-05-03,59.35,59.46,58.28,59.2,2030900,18.827082076511,18.8619764156587,18.4876553229833,18.7794988867641,6402155.92146274,0.0,1.0
2006-05-04,59.79,60.0,59.1,59.5,2072300,18.9666594331018,19.0332758987474,18.7477767602662,18.8746652662578,6532664.19619245,0.0,1.0
2006-05-05,60.33,60.62,59.4,59.79,2249300,19.1379589161905,19.2299530830345,18.8429431397599,18.9666594331018,7090634.35626874,0.0,1.0
2006-05-08,60.81,61.0,60.15,60.15,2170700,19.2902251233805,19.3504971637265,19.0808590884943,19.0808590884943,6842857.77670944,0.0,1.0
2006-05-09,60.07,60.93,59.46,60.62,1971500,19.0554813872959,19.328291675178,18.8619764156587,19.2299530830345,6214904.91858971,0.0,1.0
2006-05-10,59.49,59.96,59.4,59.9,2020400,18.871493053608,19.0205870481482,18.8429431397599,19.0015537722495,6369055.99671248,0.0,1.0
2006-05-11,59.07,59.53,58.47,59.47,2385900,18.7382601223168,18.8841819042072,18.5479273633293,18.8651486283085,7521248.61540105,0.0,1.0
2006-05-12,59.24,59.58,59.02,59.13,2734800,18.7921877373633,18.9000429674562,18.7223990590679,18.7572933982156,8621111.8292463,0.0,1.0
2006-05-15,59.65,59.67,58.81,59.1,2364100,18.9222484560047,18.9285928813043,18.6557825934222,18.7477767602662,7452526.86687188,0.0,1.0
2006-05-16,60.6,60.9,59.94,60.22,4134900,19.2236086577349,19.3187750372286,19.0142426228487,19.1030645770428,13034750.3666632,0.0,1.0
2006-05-17,60.98,62.11,60.55,60.6,8094500,19.3441527384269,19.7026127678533,19.2077475944859,19.2236086577349,25516889.608686,0.0,1.0
2006-05-18,60.1,60.8,59.83,60.3,4759400,19.0649980252453,19.2870529107307,18.9793482837009,19.1284422782411,15003407.7958589,0.0,1.0
2006-05-19,59.47,60.1226,59.05,60.07,3420600,18.8651486283085,19.0721672258338,18.7319156970172,19.0554813872959,10783009.7715079,0.0,1.0
2006-05-22,59.99,60.37,59.47,59.48,2240300,19.0301036860976,19.1506477667897,18.8651486283085,18.8683208409583,7062262.99219706,0.0,1.0
2006-05-23,59.43,60.39,59.39,60.02,2106100,18.8524597777093,19.1569921920893,18.8397709271101,19.039620324047,6639214.43015053,0.0,1.0
2006-05-24,59.79,60.06,59.19,59.52,3701100,18.9666594331018,19.0523091746461,18.7763266741143,18.8810096915574,11667250.6184085,0.0,1.0
2006-05-25,59.95,60.05,58.84,59.78,1465800,19.0174148354984,19.0491369619964,18.6652992313716,18.963487220452,4620749.49514015,0.0,1.0
2006-05-26,60.73,60.87,60.0,60.1,1712100,19.2648474221822,19.3092583992792,19.0332758987474,19.0649980252453,5397179.1585683,0.0,1.0
2006-05-30,60.23,60.78,60.03,60.2,1699200,19.1062367896926,19.2807084854311,19.0427925366968,19.0967201517432,5356513.53673224,0.0,1.0
2006-05-31,60.34,60.49,60.02,60.23,1790600,19.1411311288403,19.1887143185872,19.039620324047,19.1062367896926,5644640.50074903,0.0,1.0
2006-06-01,60.77,60.77,60.05,60.22,1447100,19.2775362727813,19.2775362727813,19.0491369619964,19.1030645770428,4561800.10534677,0.0,1.0
2006-06-02,60.22,61.0,59.71,61.0,1716800,19.1030645770428,19.3504971637265,18.9412817319035,19.3504971637265,5411995.3153613,0.0,1.0
2006-06-05,59.59,60.46,59.47,60.0,1696400,18.903215180106,19.1791976806378,18.8651486283085,19.0332758987474,5347686.89013216,0.0,1.0
2006-06-06,60.21,60.26,59.51,59.6,2125400,19.099892364393,19.115753427642,18.8778374789076,18.9063873927558,6700055.24421535,0.0,1.0
2006-06-07,60.73,61.0,60.26,60.42,2546200,19.2648474221822,19.3504971637265,19.115753427642,19.1665088300386,8026574.13325542,0.0,1.0
2006-06-08,61.07,61.1,60.32,60.6,3549800,19.3727026522751,19.3822192902244,19.1347867035407,19.2236086577349,11190296.4646258,0.0,1.0
2006-06-09,61.53,61.72,61.0,61.3,2966400,19.5186244341655,19.5788964745115,19.3504971637265,19.4456635432203,9351201.59802407,0.0,1.0
2006-06-12,61.32,62.32,61.3,61.6,3302600,19.4520079685198,19.769229233499,19.4456635432203,19.540829922714,10411029.6647905,0.0,1.0
2006-06-13,61.4,61.94,60.82,61.25,2709800,19.4773856697182,19.6486851528069,19.2933973360303,19.4298024799713,8542302.48460276,0.0,1.0
2006-06-14,60.35,61.44,59.75,61.2,3838400,19.1443033414901,19.4900745203173,18.9539705825026,19.4139414167223,12100071.5391908,0.0,1.0
2006-06-15,60.25,60.63,59.6,60.11,3382900,19.1125812149922,19.2331252956842,18.9063873927558,19.0681702378951,10664165.2797855,0.0,1.0
2006-06-16,60.69,61.27,60.34,60.4,3499600,19.252158571583,19.4361469052709,19.1411311288403,19.160164404739,11032047.3005815,0.0,1.0
2006-06-19,60.36,60.89,60.01,60.69,1973900,19.1474755541399,19.3156028245788,19.0364481113972,19.252158571583,6222470.61567548,0.0,1.0
2006-06-20,60.17,60.65,60.09,60.33,2410700,19.0872035137939,19.2394697209838,19.0618258125955,19.1379589161905,7599427.48528742,0.0,1.0
2006-06-21,60.34,60.63,60.1209,60.47,2386100,19.1411311288403,19.2331252956842,19.0716279496834,19.1823698932876,7521879.0901582,0.0,1.0
2006-06-22,60.3,60.4,59.85,60.34,1559200,19.1284422782411,19.160164404739,18.9856927090005,19.1411311288403,4915181.20672842,0.0,1.0
2006-06-23,60.07,60.48,59.94,60.22,1154100,19.0554813872959,19.1855421059374,19.0142426228487,19.1030645770428,3638154.58612447,0.0,1.0
2006-06-26,60.21,60.44,59.93,60.06,2034000,19.099892364393,19.1728532553382,19.0110704101989,19.0523091746461,6411928.28019856,0.0,1.0
2006-06-27,60.13,60.2099,59.7,60.1,2905800,19.0745146631947,19.0998606422665,18.9381095192537,19.0649980252453,9160167.74660813,0.0,1.0
2006-06-28,59.34,59.98,58.463,59.9,2831100,18.8239098638612,19.0269314734478,18.5457068144745,19.0015537722495,8924685.42481323,0.0,1.0
2006-06-29,60.15,60.26,59.24,59.3,2009200,19.0808590884943,19.115753427642,18.7921877373633,18.811221013262,6333749.41031215,0.0,1.0
2006-06-30,59.9,60.32,59.75,60.3,2382600,19.0015537722495,19.1347867035407,18.9539705825026,19.1284422782411,7510845.78190809,0.0,1.0
2006-07-03,59.88,59.97,59.27,59.27,954500,18.9952093469499,19.023759260798,18.8017043753126,18.8017043753126,3008940.77849042,0.0,1.0
2006-07-05,59.77,59.93,58.91,59.82,2449200,18.9603150078022,19.0110704101989,18.6875047199202,18.9761760710512,7720793.8760385,0.0,1.0
2006-07-06,61.03,61.06,59.86,59.9,2231100,19.3600138016759,19.3695304396253,18.9888649216503,19.0015537722495,7033261.15336824,0.0,1.0
2006-07-07,60.88,61.2,60.76,60.76,1597900,19.312430611929,19.4139414167223,19.2743640601315,19.2743640601315,5037178.07223662,0.0,1.0
2006-07-10,61.62,61.76,60.9,60.9,1025700,19.5471743480136,19.5915853251107,19.3187750372286,19.3187750372286,3233389.79203523,0.0,1.0
2006-07-11,61.64,61.76,61.2101,61.5,966400,19.5535187733132,19.5915853251107,19.4171453514986,19.5091077962161,3046454.02654074,0.0,1.0
2006-07-12,61.42,61.85,61.22,61.75,1238700,19.4837300950178,19.6201352389588,19.4202858420219,19.5884131124609,3904845.4083982,0.0,1.0
2006-07-13,61.6,61.97,60.89,60.94,1665400,19.540829922714,19.6582017907563,19.3156028245788,19.3314638878278,5249963.30277417,0.0,1.0
2006-07-14,61.01,61.32,60.41,61.32,1569900,19.3536693763763,19.4520079685198,19.1633366173888,19.4520079685198,4948911.60623585,0.0,1.0
2006-07-17,60.88,61.31,60.73,60.95,1910700,19.312430611929,19.4488357558701,19.2648474221822,19.3346361004776,6023240.59241662,0.0,1.0
2006-07-18,60.87,61.08,60.75,61.08,1673200,19.3092583992792,19.3758748649249,19.2711918474817,19.3758748649249,5274551.81830297,0.0,1.0
2006-07-19,62.27,62.51,60.96,61.1,1744600,19.75336817025,19.829501273845,19.3378083131274,19.3822192902244,5499631.30660492,0.0,1.0
2006-07-20,62.45,62.71,61.61,62.08,1567100,19.8104679979463,19.8929455268408,19.5440021353638,19.693096129904,4940084.95963576,0.0,1.0
2006-07-21,62.07,63.16,61.92,62.95,2130800,19.6899239172542,20.0356950960814,19.6423407275073,19.9690786304358,6717078.06265834,0.0,1.0
2006-07-24,62.09,62.4,61.99,61.99,1779500,19.7977791473471,19.8966245578106,19.7658935310685,19.7658935310685,5580886.3296066,0.32,1.0
2006-07-25,60.65,61.45,60.01,61.3,3582600,19.3386262729361,19.5937112031644,19.1345583287534,19.5458827787466,11235787.2236294,0.0,1.0
2006-07-26,59.45,60.13,59.2,59.97,3109200,18.9559988775936,19.1728210682877,18.8762848368972,19.121804082242,9751105.24080518,0.0,1.0
2006-07-27,58.92,59.75,58.64,59.55,2668000,18.7870051113173,19.0516557264292,18.6977253857374,18.9878844938721,8367409.23146412,0.0,1.0
2006-07-28,59.67,59.94,58.98,59.2,1688300,19.0261472334064,19.1122383973584,18.8061364810844,18.8762848368972,5294863.94508278,0.0,1.0
2006-07-31,59.32,59.93,59.22,59.42,1872800,18.9145475764315,19.1090498357306,18.8826619601529,18.94643319271,5873494.7558793,0.0,1.0
2006-08-01,58.53,59.18,58.22,59.12,2185200,18.662651207831,18.8699077136415,18.5638057973675,18.8507763438744,6853246.87128762,0.0,1.0
2006-08-02,59.0,59.238,58.05,58.31,2255900,18.8125136043401,18.8884013710831,18.509600249694,18.5925028520182,7074976.94350073,0.0,1.0
2006-08-03,58.22,59.24,58.2,58.85,2679500,18.5638057973675,18.8890390834086,18.5574286741118,18.7646851799223,8403475.65056526,0.0,1.0
2006-08-04,58.44,58.6,58.01,58.3,2426000,18.6339541531803,18.684971139226,18.4968460031826,18.5893142903903,7608446.3251619,0.0,1.0
2006-08-07,59.0,59.06,58.5,58.69,2116500,18.8125136043401,18.8316449741072,18.6530855229474,18.7136681938766,6637789.2197878,0.0,1.0
2006-08-08,58.91,59.36,58.65,59.12,2251200,18.7838165496894,18.9273018229429,18.7009139473652,18.8507763438744,7060236.75482461,0.0,1.0
2006-08-09,58.99,59.65,58.86,59.05,1666700,18.8093250427123,19.0197701101506,18.7678737415502,18.8284564124794,5227121.80137977,0.0,1.0
2006-08-10,59.79,60.09,59.03,59.11,1928200,19.0644099729406,19.1600668217762,18.8220792892237,18.8475877822465,6047240.80963611,0.0,1.0
2006-08-11,59.51,59.74,59.01,59.11,1600800,18.9751302473607,19.0484671648013,18.815702165968,18.8475877822465,5020445.53887847,0.0,1.0
2006-08-14,59.66,60.18,59.58,60.05,1340400,19.0229586717785,19.1887638764269,18.9974501787557,19.1473125752648,4203776.36201444,0.0,1.0
2006-08-15,60.1,60.45,59.91,60.3,1504200,19.1632553834041,19.274855040379,19.1026727124749,19.2270266159612,4717487.61842891,0.0,1.0
2006-08-16,59.77,60.09,59.57,59.9,1949500,19.0580328496849,19.1600668217762,18.9942616171278,19.099484150847,6114042.09023213,0.0,1.0
2006-08-17,59.02,59.77,58.69,59.77,3075300,18.8188907275958,19.0580328496849,18.7136681938766,19.0580328496849,9644787.70971577,0.0,1.0
2006-08-18,59.0,59.3,58.84,59.08,1223000,18.8125136043401,18.9081704531757,18.7614966182945,18.838022097363,3835585.26614717,0.0,1.0
2006-08-21,59.26,59.6,59.07,59.22,1266400,18.8954162066643,19.0038273020114,18.8348335357351,18.8826619601529,3971696.79562451,0.0,1.0
2006-08-22,58.89,59.54,58.74,59.4,1534400,18.7774394264337,18.9846959322443,18.7296110020159,18.9400560694543,4812201.17119887,0.0,1.0
2006-08-23,59.22,59.44,58.8,58.86,1098200,18.8826619601529,18.9528103159657,18.748742371783,18.7678737415502,3444186.2136409,0.0,1.0
2006-08-24,59.16,59.45,59.07,59.29,909800,18.8635305903858,18.9559988775936,18.8348335357351,18.9049818915479,2853324.18245354,0.0,1.0
2006-08-25,58.79,59.0,58.45,58.91,1053000,18.7455538101552,18.8125136043401,18.6371427148081,18.7838165496894,3302429.50552163,0.0,1.0
2006-08-28,58.89,59.07,58.78,58.95,1287900,18.7774394264337,18.8348335357351,18.7423652485273,18.7965707962009,4039125.31829185,0.0,1.0
2006-08-29,59.45,59.48,58.67,58.75,1655900,18.9559988775936,18.9655645624771,18.7072910706209,18.7327995636438,5193250.72952827,0.0,1.0
2006-08-30,59.65,59.8,59.12,59.3,1327800,19.0197701101506,19.0675985345685,18.8507763438744,18.9081704531757,4164260.11152103,0.0,1.0
2006-08-31,59.86,60.07,59.44,59.53,1385800,19.0867299043356,19.1536896985205,18.9528103159657,18.9815073706164,4346160.31220501,0.0,1.0
2006-09-01,60.65,60.72,59.98,60.32,1677600,19.3386262729361,19.3609462043311,19.1249926438698,19.2334037392169,5261306.49426694,0.0,1.0
2006-09-05,60.77,60.94,60.34,60.75,1593900,19.3768890124703,19.4310945601438,19.2397808624726,19.3705118892146,4998805.6874178,0.0,1.0
2006-09-06,61.33,61.41,60.49,60.65,1979100,19.5554484636302,19.580956956653,19.2876092868904,19.3386262729361,6206873.91678809,0.0,1.0
2006-09-07,60.68,61.7,60.62,61.27,2452200,19.3481919578196,19.6734252438608,19.3290605880525,19.536317093863,7690615.03650539,0.0,1.0
2006-09-08,60.76,61.22,60.56,60.86,1386200,19.3737004508425,19.5203742857238,19.3099292182854,19.405586067121,4347414.79634766,0.0,1.0
2006-09-11,62.05,62.06,60.7,60.7,2523800,19.7850249008357,19.7882134624635,19.3545690810753,19.3545690810753,7915167.6980394,0.0,1.0
2006-09-12,62.3,62.49,61.94,62.1,2382500,19.864738941532,19.9253216124613,19.7499507229293,19.8009677089749,7472021.17464892,0.0,1.0
2006-09-13,61.26,62.05,60.91,61.89,3030100,19.5331285322352,19.7850249008357,19.4215288752603,19.73400791479,9503031.00159649,0.0,1.0
2006-09-14,61.78,61.86,60.58,60.8,2006900,19.6989337368836,19.7244422299064,19.3163063415411,19.3864546973539,6294060.56470216,0.0,1.0
2006-09-15,62.14,62.28,61.68,61.9,2344500,19.8137219554864,19.8583618182763,19.6670481206051,19.7371964764179,7352845.1810973,0.0,1.0
2006-09-18,61.92,62.35,61.77,62.35,1094600,19.7435735996736,19.8806817496713,19.6957451752558,19.8806817496713,3432895.85635705,0.0,1.0
2006-09-19,61.84,62.0,61.5,61.75,921200,19.7180651066507,19.7690820926964,19.6096540113037,19.689368052,2889076.98051903,0.0,1.0
2006-09-20,61.85,62.22,61.55,61.8,1111700,19.7212536682786,19.8392304485092,19.625596819443,19.7053108601393,3486525.05345527,0.0,1.0
2006-09-21,61.75,62.44,61.51,62.14,1512300,19.689368052,19.909378804322,19.6128425729315,19.8137219554864,4742890.92231755,0.0,1.0
2006-09-22,61.6,61.94,61.4,61.7,1396400,19.6415396275822,19.7499507229293,19.5777683950251,19.6734252438608,4379404.1419852,0.0,1.0
2006-09-25,62.21,62.3,61.77,62.1,1673400,19.8360418868813,19.864738941532,19.6957451752558,19.8009677089749,5248134.41076915,0.0,1.0
2006-09-26,62.36,62.9,62.05,62.16,2185600,19.8838703112992,20.0560526392033,19.7850249008357,19.8200990787421,6854501.35543027,0.0,1.0
2006-09-27,62.04,62.35,61.91,62.13,2132500,19.7818363392078,19.8806817496713,19.7403850380457,19.8105333938585,6687968.58549373,0.0,1.0
2006-09-28,62.57,62.6,61.87,62.04,1320100,19.9508301054841,19.9603957903677,19.7276307915343,19.7818363392078,4140111.29177503,0.0,1.0
2006-09-29,62.1,62.74,61.89,62.42,2171900,19.8009677089749,20.0050356531576,19.73400791479,19.9030016810663,6811535.27354459,0.0,1.0
2006-10-02,62.41,62.49,61.75,62.3,1363800,19.8998131194384,19.9253216124613,19.689368052,19.864738941532,4277163.68435937,0.0,1.0
2006-10-03,62.06,62.43,61.92,62.2,1562700,19.7882134624635,19.9061902426941,19.7435735996736,19.8328533252535,4900955.92429123,0.0,1.0
2006-10-04,62.4,62.51,61.8,61.9,3243700,19.8966245578106,19.931698735717,19.7053108601393,19.7371964764179,10172925.5337707,0.0,1.0
2006-10-05,62.89,62.95,62.21,62.25,2236100,20.0528640775754,20.0719954473426,19.8360418868813,19.8487961333928,7012879.97843964,0.0,1.0
2006-10-06,62.65,63.0,62.41,62.7,1467700,19.9763385985069,20.0879382554818,19.8998131194384,19.9922814066462,4603015.94041226,0.0,1.0
2006-10-09,62.62,62.69,62.01,62.25,1359200,19.9667729136234,19.9890928450183,19.7722706543243,19.8487961333928,4262737.1167189,0.0,1.0
2006-10-10,62.25,62.75,62.09,62.65,1637400,19.8487961333928,20.0082242147855,19.7977791473471,19.9763385985069,5135230.83793078,0.0,1.0
2006-10-11,62.03,62.6,61.74,62.01,1894300,19.77864777758,19.9603957903677,19.6861794903722,19.7722706543243,5940923.27854665,0.0,1.0
2006-10-12,61.48,62.2,61.15,62.2,2682400,19.603276888048,19.8328533252535,19.4980543543288,19.8328533252535,8412570.66059946,0.0,1.0
2006-10-13,60.8,61.37,60.78,61.31,2334200,19.3864546973539,19.5682027101416,19.3800775740982,19.5490713403745,7320542.21442412,0.0,1.0
2006-10-16,60.09,60.4716,59.99,60.4,3449300,19.1600668217762,19.2817423334952,19.1281812054977,19.2589122322397,10817730.3830919,0.0,1.0
2006-10-17,59.79,60.03,59.35,59.79,3094900,19.0644099729406,19.1409354520091,18.924113261315,19.0644099729406,9706257.43270552,0.0,1.0
2006-10-18,60.42,60.71,59.94,60.0,2518700,19.2652893554954,19.3577576427032,19.1122383973584,19.1313697671255,7899173.02522066,0.0,1.0
2006-10-19,60.23,60.68,60.22,60.35,2556600,19.2047066845662,19.3481919578196,19.2015181229383,19.2429694241004,8018035.39773657,0.0,1.0
2006-10-20,60.74,60.86,60.18,60.3,3231500,19.4693572996781,19.5078216209814,19.2898571335961,19.3283214548994,10081550.5606467,0.32,1.0
2006-10-23,60.31,60.72,60.15,60.68,2339000,19.331526815008,19.4629465794609,19.2802410532703,19.4501251390265,7297152.02269923,0.0,1.0
2006-10-24,60.47,60.68,60.0,60.15,2501400,19.3828125767457,19.4501251390265,19.2321606516412,19.2802410532703,7803803.36450614,0.0,1.0
2006-10-25,62.17,62.72,61.53,61.75,4468300,19.9277237952089,20.1040186011823,19.722580748258,19.7930986706474,13940087.380516,0.0,1.0
2006-10-26,62.78,62.99,62.01,62.8,3161600,20.1232507618339,20.1905633241146,19.8764380334712,20.1296614820511,9863478.33901918,0.0,1.0
2006-10-27,63.31,63.5725,62.73,62.78,2522600,20.2931348475901,20.377275550441,20.1072239612909,20.1232507618339,7869942.57907697,0.0,1.0
2006-10-30,63.8,63.88,63.17,63.22,1840900,20.4501974929118,20.4758403737807,20.2482598060696,20.2642866066126,5743192.45771142,0.0,1.0
2006-10-31,63.97,64.07,63.32,63.49,2488100,20.5046886147581,20.5367422158442,20.2963402076987,20.350831329545,7762310.36668575,0.0,1.0
2006-11-01,64.01,64.23,63.6575,64.22,1539200,20.5175100551925,20.5880279775819,20.4045211113642,20.5848226174733,4801956.55978567,0.0,1.0
2006-11-02,63.56,64.08,63.32,63.9,1667100,20.3732688503052,20.5399475759528,20.2963402076987,20.4822510939979,5200975.68920133,0.0,1.0
2006-11-03,63.67,63.97,63.32,63.67,1492700,20.4085278114999,20.5046886147581,20.2963402076987,20.4085278114999,4656887.05612789,0.0,1.0
2006-11-06,64.06,64.2,63.71,63.8,1704700,20.5335368557356,20.5784118972561,20.4213492519343,20.4501974929118,5318279.20183641,0.0,1.0
2006-11-07,65.0,65.0,64.05,64.2,2220800,20.8348407059446,20.8348407059446,20.530331495627,20.5784118972561,6928394.70372401,0.0,1.0
2006-11-08,65.0,65.07,64.64,65.0,2553700,20.8348407059446,20.8572782267049,20.7194477420348,20.8348407059446,7966967.55894273,0.0,1.0
2006-11-09,65.05,65.2,64.53,65.2,1403300,20.8508675064877,20.8989479081168,20.6841887808401,20.8989479081168,4377979.23619231,0.0,1.0
2006-11-10,65.24,65.35,64.81,65.22,1082600,20.9117693485512,20.9470283097459,20.7739388638811,20.905358628334,3377467.62709456,0.0,1.0
2006-11-13,64.87,65.22,64.67,65.12,1400200,20.7931710245327,20.905358628334,20.7290638223606,20.8733050272479,4368307.93594847,0.0,1.0
2006-11-14,64.73,65.11,64.302,65.0,2114500,20.7482959830122,20.8700996671393,20.6111065703639,20.8348407059446,6596762.69858809,0.0,1.0
2006-11-15,64.32,64.75,64.09,64.52,2597500,20.6168762185594,20.7547067032295,20.5431529360614,20.6809834207315,8103613.6720655,0.0,1.0
2006-11-16,65.65,65.8,64.45,64.55,1974400,21.0431891130041,21.0912695146332,20.6585458999712,20.6905995010573,6159682.32305145,0.0,1.0
2006-11-17,66.01,66.01,65.29,65.47,1917700,21.1585820769139,21.1585820769139,20.9277961490942,20.9854926310491,5982791.12181715,0.0,1.0
2006-11-20,65.98,66.92,65.41,66.82,2893300,21.1489659965881,21.4502698467971,20.9662604703975,21.4182162457111,9026442.90178524,0.0,1.0
2006-11-21,66.83,67.08,65.85,65.85,2846400,21.4214216058197,21.5015556085349,21.1072963151762,21.1072963151762,8880125.48841858,0.0,1.0
2006-11-22,66.74,66.8,66.08,66.24,1612400,21.3925733648422,21.4118055254939,21.1810195976742,21.2323053594119,5030324.03651143,0.0,1.0
2006-11-24,65.97,66.52,65.5,66.3,977700,21.1457606364795,21.3220554424529,20.995108711375,21.2515375200635,3050203.30593973,0.0,1.0
2006-11-27,65.01,65.72,64.74,65.63,2141300,20.8380460660532,21.0656266337643,20.7515013431208,21.0367783927869,6680372.64908332,0.0,1.0
2006-11-28,65.08,65.58,64.51,65.58,1571000,20.8604835868135,21.0207515922438,20.6777780606229,21.0207515922438,4901165.38164193,0.0,1.0
2006-11-29,65.14,65.21,64.51,65.0,1252900,20.8797157474651,20.9021532682254,20.6777780606229,20.8348407059446,3908765.18565193,0.0,1.0
2006-11-30,65.05,65.47,64.83,65.35,1582600,20.8508675064877,20.9854926310491,20.7803495840983,20.9470283097459,4937354.76319956,0.0,1.0
2006-12-01,65.36,65.4,64.65,65.2,1589300,20.9502336698545,20.9630551102889,20.7226531021434,20.8989479081168,4958257.25082337,0.0,1.0
2006-12-04,66.24,66.24,65.49,65.5,1388600,21.2323053594119,21.2323053594119,20.9919033512664,20.995108711375,4332118.55439082,0.0,1.0
2006-12-05,65.58,66.48,65.51,66.28,1592600,21.0207515922438,21.3092340020184,20.9983140714836,21.2451267998463,4968552.50592168,0.0,1.0
2006-12-06,65.86,65.92,65.51,65.59,1319200,21.1105016752848,21.1297338359365,20.9983140714836,21.0239569523524,4115606.21989946,0.0,1.0
2006-12-07,65.63,66.14,65.53,65.7,838300,21.0367783927869,21.2002517583258,21.0047247917008,21.0592159135471,2615306.77239365,0.0,1.0
2006-12-08,65.6,65.7,65.05,65.65,899400,21.027162312461,21.0592159135471,20.8508675064877,21.0431891130041,2805924.98042569,0.0,1.0
2006-12-11,65.89,65.91,65.47,65.47,1054400,21.1201177556106,21.1265284758278,20.9854926310491,20.9854926310491,3289489.99261825,0.0,1.0
2006-12-12,65.69,65.99,65.52,65.98,1578400,21.0560105534385,21.1521713566967,21.0015194315922,21.1489659965881,4924251.71125629,0.0,1.0
2006-12-13,65.56,66.13,65.17,65.98,1259200,21.0143408720266,21.1970463982172,20.8893318277909,21.1489659965881,3928419.76356685,0.0,1.0
2006-12-14,65.7,66.02,65.49,65.78,1559600,21.0592159135471,21.1617874370225,20.9919033512664,21.084858794416,4865599.95493874,0.0,1.0
2006-12-15,65.33,65.62,65.3,65.45,2227800,20.9406175895286,21.0335730326783,20.9310015092028,20.9790819108319,6950233.12362949,0.0,1.0
2006-12-18,65.19,65.4,65.01,65.09,1257100,20.8957425480082,20.9630551102889,20.8380460660532,20.8636889469221,3921868.2375952,0.0,1.0
2006-12-19,65.09,65.28,64.83,65.1,2061000,20.8636889469221,20.9245907889856,20.7803495840983,20.8668943070307,6429854.77502484,0.0,1.0
2006-12-20,65.17,65.44,65.06,65.19,1994900,20.8893318277909,20.9758765507233,20.8540728665963,20.8957425480082,6223637.69563177,0.0,1.0
2006-12-21,64.69,65.37,64.41,65.15,1941200,20.7354745425778,20.9534390299631,20.6457244595368,20.8829211075737,6056105.81721409,0.0,1.0
2006-12-22,64.59,64.8,64.16,64.52,1281900,20.7034209414917,20.7707335037725,20.5655904568216,20.6809834207315,3999238.63954603,0.0,1.0
2006-12-26,65.0,65.12,64.54,64.65,961600,20.8348407059446,20.8733050272479,20.6873941409487,20.7226531021434,2999974.94015715,0.0,1.0
2006-12-27,65.04,65.32,64.7524,65.25,1144600,20.8476621463791,20.93741222942,20.7554759896555,20.9149747086598,3570893.63197158,0.0,1.0
2006-12-28,65.71,65.78,65.08,65.23,908300,21.0624212736557,21.084858794416,20.8604835868135,20.9085639884426,2833690.97144836,0.0,1.0
2006-12-29,65.24,65.87,65.14,65.72,1172300,20.9117693485512,21.1137070353934,20.8797157474651,21.0656266337643,3657311.3793118,0.0,1.0
2007-01-03,65.68,66.14,65.42,65.95,1603300,21.0528051933299,21.2002517583258,20.9694658305061,21.1393499162623,5001934.09063432,0.0,1.0
2007-01-04,65.76,65.96,65.01,65.45,1512600,21.0784480741987,21.1425552763709,20.8380460660532,20.9790819108319,4718970.56414488,0.0,1.0
2007-01-05,65.46,65.9,65.34,65.75,1809600,20.9822872709405,21.1233231157192,20.9438229496373,21.0752427140901,5645543.52299125,0.0,1.0
2007-01-08,65.71,65.84,65.14,65.36,2024800,21.0624212736557,21.1040909550676,20.8797157474651,20.9502336698545,6316918.94637084,0.0,1.0
2007-01-09,65.68,66.31,65.43,66.05,2073400,21.0528051933299,21.2547428801721,20.9726711906147,21.1714035173483,6468539.97600024,0.0,1.0
2007-01-10,66.04,66.22,65.4,65.55,1577900,21.1681981572397,21.2258946391947,20.9630551102889,21.011135511918,4922691.82412019,0.0,1.0
2007-01-11,66.3,66.45,65.84,66.04,1437300,21.2515375200635,21.2996179216926,21.1040909550676,21.1681981572397,4484051.56144746,0.0,1.0
2007-01-12,66.84,67.02,65.96,66.29,1719400,21.4246269659283,21.4823234478832,21.1425552763709,21.2483321599549,5364139.8836379,0.0,1.0
2007-01-16,66.86,68.03,66.75,67.74,1492500,21.4310376861455,21.8060648188525,21.3957787249508,21.7131093757029,4656263.10127345,0.0,1.0
2007-01-17,66.55,66.96,66.22,66.8,2640000,21.3316715227787,21.4630912872316,21.2258946391947,21.4118055254939,8236204.07863444,0.0,1.0
2007-01-18,66.48,66.82,66.23,66.54,1355400,21.3092340020184,21.4182162457111,21.2290999993033,21.3284661626701,4228542.04855346,0.0,1.0
2007-01-19,66.85,66.85,66.24,66.55,1347500,21.4278323260369,21.4278323260369,21.2323053594119,21.3316715227787,4203895.83180299,0.0,1.0
2007-01-22,66.52,67.16,65.86,66.9,1871100,21.3220554424529,21.5271984894037,21.1105016752848,21.4438591265799,5837409.64073215,0.0,1.0
2007-01-23,66.0,66.54,65.92,66.27,1380200,21.1553767168053,21.3284661626701,21.1297338359365,21.2419214397377,4305912.45050427,0.0,1.0
2007-01-24,66.49,66.52,66.0,66.14,1563100,21.4150108856025,21.4246732457554,21.257192336438,21.302283350485,4853162.09060969,0.32,1.0
2007-01-25,66.0,66.34,65.81,66.1,2705800,21.257192336438,21.3666990848378,21.1959973888028,21.2894002036144,8401053.02589197,0.0,1.0
2007-01-26,66.18,66.28,65.63,66.05,1678500,21.3151664973556,21.347374364532,21.1380232278852,21.2732962700262,5211459.64371337,0.0,1.0
2007-01-29,66.71,67.06,66.2,66.2,3232900,21.4858681933906,21.5985957285081,21.3216080707908,21.3216080707908,10037609.7004236,0.0,1.0
2007-01-30,67.42,67.55,66.0,66.56,4314600,21.7145440503432,21.7564142776725,21.257192336438,21.437556392626,13396105.9152611,0.0,1.0
2007-01-31,68.3,68.56,67.41,67.71,3255200,21.9979732814957,22.0817137361544,21.7113232636255,21.8079468651548,10106847.4424878,0.0,1.0
2007-02-01,68.11,68.26,67.69,68.24,2509800,21.9367783338605,21.9850901346251,21.8015052917195,21.9786485611898,7792506.0552826,0.0,1.0
2007-02-02,67.74,68.11,67.5,67.9,2370200,21.8176092253077,21.9367783338605,21.7403103440843,21.86914181279,7359071.58029757,0.0,1.0
2007-02-05,67.49,67.59,66.96,67.53,1811600,21.7370895573667,21.7692974245431,21.5663878613316,21.7499727042372,5624712.71406086,0.0,1.0
2007-02-06,66.99,67.73,66.81,67.24,2561600,21.5760502214846,21.8143884385901,21.518076060567,21.6565698894256,7953336.32608649,0.0,1.0
2007-02-07,67.0,67.42,66.88,67.15,1633600,21.5792710082022,21.7145440503432,21.5406215675905,21.6275828089668,5072052.71014012,0.0,1.0
2007-02-08,67.03,67.37,66.77,67.15,1566900,21.5889333683551,21.698440116755,21.5051929136964,21.6275828089668,4864960.45024398,0.0,1.0
2007-02-09,66.92,67.4,66.67,67.18,1757400,21.5535047144611,21.7081024769079,21.47298504652,21.6372451691198,5456430.84769847,0.0,1.0
2007-02-12,66.91,67.3,66.87,67.17,1523000,21.5502839277434,21.6758946097315,21.5374007808729,21.6340243824021,4728658.34815341,0.0,1.0
2007-02-13,67.56,67.63,66.83,66.83,1849700,21.7596350643902,21.7821805714137,21.5245176340023,21.5245176340023,5743006.79355176,0.0,1.0
2007-02-14,67.9,67.97,67.35,67.51,1732700,21.86914181279,21.8916873198135,21.6919985433197,21.743531130802,5379741.51007577,0.0,1.0
2007-02-15,67.91,68.13,67.59,68.09,1531800,21.8723625995076,21.9432199072958,21.7692974245431,21.9303367604252,4755980.86520118,0.0,1.0
2007-02-16,68.76,68.87,68.15,68.67,2117800,22.1461294705072,22.1815581244013,21.9496614807311,22.1171423900484,6575412.11406387,0.0,1.0
2007-02-20,68.87,68.99,68.04,68.45,1664200,22.1815581244013,22.220207565013,21.914232826837,22.0462850822603,5167060.55351076,0.0,1.0
2007-02-21,68.5,68.72,68.48,68.57,1249900,22.0623890158485,22.1332463236367,22.0559474424132,22.084934522872,3880728.8702278,0.0,1.0
2007-02-22,68.36,68.41,67.94,68.2,1498800,22.0172980018015,22.0334019353898,21.8820249596606,21.9657654143193,4653521.42627205,0.0,1.0
2007-02-23,68.33,68.44,67.74,68.19,1315300,22.0076356416486,22.0430642955427,21.8176092253077,21.9625446276016,4083784.84919643,0.0,1.0
2007-02-26,68.47,68.76,68.04,68.53,1415900,22.0527266556956,22.1461294705072,21.914232826837,22.0720513760015,4396130.89635614,0.0,1.0
2007-02-27,67.34,69.0,66.75,68.38,4341100,21.688777756602,22.2234283517306,21.4987513402612,22.0237395752368,13478383.9495527,0.0,1.0
2007-02-28,67.41,68.23,67.05,67.29,2966600,21.7113232636255,21.9754277744722,21.5953749417904,21.6726738230138,9210793.07658037,0.0,1.0
2007-03-01,66.93,67.24,65.87,66.36,2426000,21.5567255011787,21.6565698894256,21.2153221091087,21.3731406582731,7532321.17703228,0.0,1.0
2007-03-02,66.65,67.06,66.51,66.87,2445600,21.4665434730847,21.5985957285081,21.4214524590378,21.5374007808729,7593175.87409322,0.0,1.0
2007-03-05,66.6,67.07,66.25,66.4,2431400,21.4504395394965,21.6018165152257,21.3377120043791,21.3860238051437,7549087.26703886,0.0,1.0
2007-03-06,66.59,67.0,66.3,66.81,2287300,21.4472187527789,21.5792710082022,21.3538159379673,21.518076060567,7101681.05038165,0.0,1.0
2007-03-07,65.87,66.62,65.87,66.62,2627100,21.2153221091087,21.4568811129318,21.2153221091087,21.4568811129318,8156702.78820339,0.0,1.0
2007-03-08,66.23,66.3,65.71,65.8,1795100,21.3312704309438,21.3538159379673,21.1637895216264,21.1927766020852,5573482.99459629,0.0,1.0
2007-03-09,66.63,66.76,66.1,66.23,1665900,21.4601018996495,21.5019721269788,21.2894002036144,21.3312704309438,5172338.76703134,0.0,1.0
2007-03-12,66.6,66.79,66.33,66.63,1357500,21.4504395394965,21.5116344871317,21.3634782981202,21.4601018996495,4214808.73776641,0.0,1.0
2007-03-13,65.87,66.54,65.77,66.42,2143300,21.2153221091087,21.4311148191907,21.1831142419322,21.392465378579,6654585.31687272,0.0,1.0
2007-03-14,65.33,66.15,64.87,66.0,3223200,21.041399626356,21.3055041372026,20.8932434373444,21.257192336438,10007492.8350414,0.0,1.0
2007-03-15,65.26,65.62,65.02,65.38,2183400,21.0188541193325,21.1348024411676,20.9415552381091,21.0575035599442,6779089.05932904,0.0,1.0
2007-03-16,65.1,65.47,64.85,65.42,2411500,20.9673215318502,21.086490640403,20.8868018639092,21.0703867068148,7487301.12053311,0.0,1.0
2007-03-19,65.38,65.81,65.06,65.12,1622300,21.0575035599442,21.1959973888028,20.9544383849796,20.9737631052855,5036968.11438559,0.0,1.0
2007-03-20,65.81,65.91,65.25,65.3,1670600,21.1959973888028,21.2282052559792,21.0156333326148,21.0317372662031,5186931.47500004,0.0,1.0
2007-03-21,66.81,66.87,65.52,65.93,1554600,21.518076060567,21.5374007808729,21.1025945739912,21.2346468294145,4826771.02300675,0.0,1.0
2007-03-22,67.05,67.68,65.96,66.65,1682000,21.5953749417904,21.7982845050019,21.2443091895674,21.4665434730847,5222326.55390284,0.0,1.0
2007-03-23,67.12,67.18,66.75,67.0,1382200,21.6179204488139,21.6372451691198,21.4987513402612,21.5792710082022,4291498.07538912,0.0,1.0
2007-03-26,66.94,67.19,66.26,67.19,1374100,21.5599462878964,21.6404659558374,21.3409327910967,21.6404659558374,4266348.94037923,0.0,1.0
2007-03-27,66.47,66.79,66.26,66.72,1364000,21.4085693121672,21.5116344871317,21.3409327910967,21.4890889801082,4234990.14240396,0.0,1.0
2007-03-28,66.88,66.98,66.08,66.34,1942900,21.5406215675905,21.5728294347669,21.2829586301791,21.3666990848378,6032377.08773949,0.0,1.0
2007-03-29,66.84,67.08,66.57,67.05,1853300,21.5277384207199,21.6050373019434,21.4407771793436,21.5953749417904,5754184.1868895,0.0,1.0
2007-03-30,66.79,67.38,66.27,66.92,1754700,21.5116344871317,21.7016609034726,21.3441535778143,21.5535047144611,5448047.80269519,0.0,1.0
2007-04-02,66.06,67.02,65.97,66.71,2304600,21.2765170567439,21.5857125816375,21.2475299762851,21.4858681933906,7155394.63503237,0.0,1.0
2007-04-03,66.02,66.57,65.92,66.45,1945600,21.2636339098733,21.4407771793436,21.2314260426969,21.4021277387319,6040760.13274277,0.0,1.0
2007-04-04,66.18,66.3,66.01,66.22,1390200,21.3151664973556,21.3538159379673,21.2604131231556,21.3280496442261,4316336.72725072,0.0,1.0
2007-04-05,66.63,66.68,66.05,66.24,1188300,21.4601018996495,21.4762058332377,21.2732962700262,21.3344912176614,3689471.25089341,0.0,1.0
2007-04-09,66.71,66.75,66.41,66.65,1667700,21.4858681933906,21.4987513402612,21.3892445918613,21.4665434730847,5177927.46370021,0.0,1.0
2007-04-10,65.97,66.91,65.76,66.65,2315600,21.2475299762851,21.5502839277434,21.1798934552146,21.4665434730847,7189547.78134208,0.0,1.0
2007-04-11,65.89,65.9,65.41,65.8,1930100,21.2217636825439,21.2249844692616,21.0671659200971,21.1927766020852,5992635.24476093,0.0,1.0
2007-04-12,66.34,66.35,65.51,65.75,1502600,21.3666990848378,21.3699198715555,21.0993737872735,21.1766726684969,4665319.78590631,0.0,1.0
2007-04-13,66.41,66.6,66.17,66.29,1808400,21.3892445918613,21.4504395394965,21.3119457106379,21.3505951512496,5614777.25331623,0.0,1.0
2007-04-16,66.2,66.5,65.97,66.37,2254300,21.3216080707908,21.4182316723201,21.2475299762851,21.3763614449908,6999221.61145255,0.0,1.0
2007-04-17,66.67,66.75,65.98,66.11,1841100,21.47298504652,21.4987513402612,21.2507507630027,21.2926209903321,5716305.24280054,0.0,1.0
2007-04-18,66.74,67.52,66.45,66.6,1548200,21.4955305535435,21.7467519175196,21.4021277387319,21.4504395394965,4806900.10151746,0.0,1.0
2007-04-19,66.64,67.59,66.5,67.59,2113400,21.4633226863671,21.7692974245431,21.4182316723201,21.7692974245431,6561750.85553998,0.0,1.0
2007-04-20,67.29,67.3,66.57,66.73,1877100,21.788622144849,21.7918601627037,21.5554848593044,21.607293144981,5797065.00761273,0.36,1.0
2007-04-23,67.06,67.4,66.9,67.4,1136100,21.7141477341889,21.8242403412516,21.6623394485123,21.8242403412516,3508627.96609069,0.0,1.0
2007-04-24,67.92,68.14,66.81,67.9,2690300,21.9926172697004,22.0638536625057,21.6331972878193,21.9861412339908,8308477.96600105,0.0,1.0
2007-04-25,67.44,68.99,67.08,68.6,3290600,21.8371924126707,22.3390851801624,21.7206237698985,22.2128024838258,10162389.9174527,0.0,1.0
2007-04-26,66.56,67.38,66.51,67.19,3886600,21.5522468414496,21.817764305542,21.5360567521757,21.7562419663011,12003022.1397836,0.0,1.0
2007-04-27,67.04,67.24,66.32,66.41,2528600,21.7076716984793,21.772432055575,21.4745344129348,21.5036765736279,7809098.3848754,0.0,1.0
2007-04-30,67.74,67.78,67.2,67.5,3135800,21.9343329483143,21.9472850197334,21.7594799841559,21.8566205197994,9684319.66910235,0.0,1.0
2007-05-01,68.1,68.11,67.2,67.85,2405400,22.0509015910865,22.0541396089413,21.7594799841559,21.9699511447169,7428618.70401775,0.0,1.0
2007-05-02,68.0,68.75,67.74,68.25,2361000,22.0185214125387,22.2613727516476,21.9343329483143,22.0994718589083,7291497.78007228,0.0,1.0
2007-05-03,67.46,68.12,67.13,68.03,2991000,21.8436684483803,22.0573776267961,21.7368138591724,22.028235466103,9237132.51173071,0.0,1.0
2007-05-04,68.15,68.19,67.24,67.5,2780300,22.0670916803605,22.0800437517796,21.772432055575,21.8566205197994,8586425.78480938,0.0,1.0
2007-05-07,67.42,68.2,67.36,67.92,3119200,21.8307163769612,22.0832817696344,21.8112882698324,21.9926172697004,9633053.73807769,0.0,1.0
2007-05-08,67.5,67.85,67.16,67.25,2310000,21.8566205197994,21.9699511447169,21.7465279127367,21.7756700734298,7133994.0160809,0.0,1.0
2007-05-09,67.84,68.0,67.03,67.4,1648200,21.9667131268621,22.0185214125387,21.7044336806245,21.8242403412516,5090151.05511019,0.0,1.0
2007-05-10,67.12,67.86,67.12,67.8,2276100,21.7335758413176,21.9731891625717,21.7335758413176,21.953761055443,7029300.33766308,0.0,1.0
2007-05-11,66.96,67.42,66.65,67.31,1907100,21.681767555641,21.8307163769612,21.5813890021427,21.7950981805585,5889714.28054887,0.0,1.0
2007-05-14,66.21,67.02,66.13,66.76,3099100,21.4389162165322,21.7011956627698,21.4130120736939,21.6170071985453,9570978.7252105,0.0,1.0
2007-05-15,66.34,66.87,66.26,66.4,2382200,21.4810104486444,21.652625394948,21.4551063058061,21.5004385557731,7356969.93294713,0.0,1.0
2007-05-16,67.52,67.52,66.33,66.45,2486500,21.863096555509,21.863096555509,21.4777724307896,21.516628645047,7679080.57185504,0.0,1.0
2007-05-17,67.41,67.78,67.0,67.72,1985000,21.8274783591064,21.9472850197334,21.6947196270602,21.9278569126047,6130293.55927297,0.0,1.0
2007-05-18,67.3,67.5,67.0,67.49,1787400,21.7918601627037,21.8566205197994,21.6947196270602,21.8533825019447,5520043.68153377,0.0,1.0
2007-05-21,67.03,67.32,66.53,67.26,2534000,21.7044336806245,21.7983361984133,21.5425327878853,21.7789080912846,7825775.2540039,0.0,1.0
2007-05-22,66.95,67.07,66.64,66.95,1561600,21.6785295377863,21.7173857520437,21.5781509842879,21.6785295377863,4822703.48723459,0.0,1.0
2007-05-23,66.83,67.12,66.25,66.97,2901900,21.6396733235288,21.7335758413176,21.4518682879513,21.6850055734958,8961964.17111046,0.0,1.0
2007-05-24,66.44,67.01,66.389,66.98,2393700,21.5133906271922,21.697957644915,21.4968767361328,21.6882435913506,7392485.48757266,0.0,1.0
2007-05-25,66.57,67.0,66.52,66.72,1881800,21.5554848593044,21.6947196270602,21.5392947700305,21.6040551271262,5811580.06037274,0.0,1.0
2007-05-29,66.83,67.0,66.35,66.69,1556500,21.6396733235288,21.6947196270602,21.4842484664991,21.5943410735618,4806953.11083546,0.0,1.0
2007-05-30,66.92,66.92,66.38,66.58,3008500,21.6688154842219,21.6688154842219,21.4939625200635,21.5587228771592,9291177.92094345,0.0,1.0
2007-05-31,66.96,67.13,66.51,66.92,2983300,21.681767555641,21.7368138591724,21.5360567521757,21.6688154842219,9213352.53167713,0.0,1.0
2007-06-01,67.41,67.43,66.81,66.95,1875200,21.8274783591064,21.8339543948159,21.6331972878193,21.6785295377863,5791197.22032678,0.0,1.0
2007-06-04,67.27,67.38,66.87,67.1,1525800,21.7821461091394,21.817764305542,21.652625394948,21.727099805608,4712142.02153083,0.0,1.0
2007-06-05,66.9,67.55,66.85,67.48,2322200,21.6623394485123,21.8728106090734,21.6461493592384,21.8501444840899,7171671.38707492,0.0,1.0
2007-06-06,66.41,67.05,66.3,66.65,2180800,21.5036765736279,21.7109097163341,21.4680583772252,21.5813890021427,6734984.48063601,0.0,1.0
2007-06-07,66.21,66.49,66.0,66.25,2504300,21.4389162165322,21.5295807164661,21.3709178415817,21.4518682879513,7734052.47379712,0.0,1.0
2007-06-08,66.69,66.77,65.91,66.22,2178600,21.5943410735618,21.6202452164001,21.3417756808886,21.4421542343869,6728190.20062072,0.0,1.0
2007-06-11,67.22,67.3,66.36,66.52,2093000,21.7659560198655,21.7918601627037,21.4874864843539,21.5392947700305,6463830.94184298,0.0,1.0
2007-06-12,67.49,67.57,66.84,66.99,2831400,21.8533825019447,21.8792866447829,21.6429113413836,21.6914816092054,8744238.37971056,0.0,1.0
2007-06-13,67.46,67.79,66.73,67.66,4904800,21.8436684483803,21.9505230375882,21.607293144981,21.908428805476,15147538.4632353,0.0,1.0
2007-06-14,66.85,67.42,66.68,67.27,2440200,21.6461493592384,21.8307163769612,21.5911030557071,21.7821461091394,7536091.86062363,0.0,1.0
2007-06-15,66.63,67.22,66.38,66.97,3099900,21.5749129664331,21.7659560198655,21.4939625200635,21.6850055734958,9573449.37248883,0.0,1.0
2007-06-18,66.38,66.79,66.12,66.72,1610600,21.4939625200635,21.6267212521097,21.4097740558391,21.6040551271262,4974030.63303025,0.0,1.0
2007-06-19,65.72,66.18,65.56,66.18,1911000,21.2802533416477,21.4292021629678,21.2284450559711,21.4292021629678,5901758.68603055,0.0,1.0
2007-06-20,66.4,67.04,66.4,66.69,3803400,21.5004385557731,21.7076716984793,21.5004385557731,21.5943410735618,11746074.8228407,0.0,1.0
2007-06-21,66.28,66.6,65.82,66.3,2944300,21.4615823415157,21.5651989128688,21.3126335201955,21.4680583772252,9092908.47686014,0.0,1.0
2007-06-22,65.27,66.04,65.06,65.98,4456900,21.1345425381824,21.3838699130008,21.0665441632319,21.3644418058721,13764284.8182991,0.0,1.0
2007-06-25,65.41,66.06,65.31,65.37,2418100,21.1798747881494,21.3903459487104,21.1474946096015,21.1669227167302,7467840.22956068,0.0,1.0
2007-06-26,64.65,65.55,64.57,65.54,3968200,20.9337854311857,21.2252070381163,20.9078812883474,21.2219690202616,12255028.1621698,0.0,1.0
2007-06-27,64.44,64.9,64.41,64.67,2915200,20.8657870562352,21.0147358775553,20.8560730026708,20.9402614668953,9003038.68211213,0.0,1.0
2007-06-28,65.36,65.48,64.16,64.34,2770800,21.1636846988754,21.2025409131329,20.7751225563012,20.8334068776873,8557086.84837964,0.0,1.0
2007-06-29,64.85,65.77,64.46,65.37,2303300,20.9985457882814,21.2964434309216,20.8722630919448,21.1669227167302,7113302.34512515,0.0,1.0
2007-07-02,65.15,65.56,64.86,65.22,1827400,21.0956863239249,21.2284450559711,21.0017838061362,21.1183524489084,5643576.04544859,0.0,1.0
2007-07-03,65.58,65.72,65.29,65.4,1950100,21.2349210916807,21.2802533416477,21.1410185738919,21.1766367702946,6022511.57175729,0.0,1.0
2007-07-05,66.05,66.14,65.7,66.0,2239600,21.3871079308556,21.4162500915487,21.2737773059381,21.3709178415817,6916577.05559081,0.0,1.0
2007-07-06,66.01,66.07,65.51,66.05,1650200,21.3741558594365,21.3935839665652,21.2122549666972,21.3871079308556,5096327.67330591,0.0,1.0
2007-07-09,66.21,66.32,65.92,66.1,2309500,21.4389162165322,21.4745344129348,21.3450136987434,21.4032980201295,7132449.86153194,0.0,1.0
2007-07-10,65.77,66.25,65.68,65.96,2695600,21.2964434309216,21.4518682879513,21.2673012702286,21.3579657701625,8324846.00421977,0.0,1.0
2007-07-11,66.89,66.99,65.5,65.5,2249300,21.6591014306575,21.6914816092054,21.2090169488424,21.2090169488424,6946533.65384017,0.0,1.0
2007-07-12,68.34,68.37,66.89,67.0,2769200,22.1286140196014,22.1383280731657,21.6591014306575,21.6947196270602,8552145.55382303,0.0,1.0
2007-07-13,68.45,68.75,67.93,67.98,2795900,22.164232216004,22.2613727516476,21.9958552875552,22.0120453768291,8634603.40673618,0.0,1.0
2007-07-16,68.19,68.53,68.03,68.19,2442900,22.0800437517796,22.1901363588423,22.028235466103,22.0800437517796,7544430.29518789,0.0,1.0
2007-07-17,68.07,68.75,68.07,68.55,2591900,22.0411875375222,22.2613727516476,22.0411875375222,22.1966123945519,8004588.35077058,0.0,1.0
2007-07-18,67.75,68.13,67.3401,67.77,3137800,21.9375709661691,22.0606156446509,21.8048446143014,21.9440470018786,9690496.28729809,0.0,1.0
2007-07-19,68.5,68.6,67.71,67.85,2253200,22.2969909480502,22.3295412997992,22.0398431692333,22.0854136616819,6922198.62131203,0.36,1.0
2007-07-20,67.68,68.74,67.57,68.37,3144200,22.0300780637086,22.3751117922478,21.9942726767847,22.2546754907765,9659496.22986387,0.0,1.0
2007-07-23,68.68,68.97,67.81,67.91,2417300,22.3555815811984,22.4499776012704,22.0723935209823,22.1049438727312,7426340.63877932,0.0,1.0
2007-07-24,68.25,69.36,67.97,68.35,3793300,22.2156150686778,22.5769239730914,22.1244740837806,22.2481654204267,11653637.5067561,0.0,1.0
2007-07-25,69.66,70.16,68.13,69.705,5381700,22.6745750283384,22.8373267870833,22.176554646579,22.6892226866254,16533461.8854584,0.0,1.0
2007-07-26,68.79,69.89,68.51,68.85,6381200,22.3913869681223,22.749440837361,22.3002459832251,22.4109171791716,19604089.2252424,0.0,1.0
2007-07-27,68.45,69.29,68.22,68.87,4204600,22.2807157721757,22.5541387268671,22.2058499631531,22.4174272495214,12917218.322017,0.0,1.0
2007-07-30,67.4,70.16,67.18,68.89,3367000,21.9389370788115,22.8373267870833,21.8673263049637,22.4239373198712,10343974.2401729,0.0,1.0
2007-07-31,66.0,68.74,65.99,68.74,4552100,21.4832321543258,22.3751117922478,21.4799771191509,22.3751117922478,13984795.1109863,0.0,1.0
2007-08-01,67.29,67.55,66.15,66.76,3582200,21.9031316918876,21.9877626064349,21.5320576819492,21.730614827618,11005103.8084786,0.0,1.0
2007-08-02,67.25,68.09,66.63,68.01,3394900,21.890111551188,22.1635345058794,21.6882993703443,22.1374942244802,10429687.5996326,0.0,1.0
2007-08-03,66.2,67.9,66.13,67.9,3987100,21.5483328578237,22.1016888375563,21.5255476115994,22.1016888375563,12249022.7778418,0.0,1.0
2007-08-06,67.85,67.87,66.41,66.47,2670700,22.0854136616819,22.0919237320317,21.6166885964966,21.636218807546,8204826.84978608,0.0,1.0
2007-08-07,68.81,69.13,66.94,68.07,3743900,22.397897038472,22.5020581640688,21.7892054607662,22.1570244355296,11501872.6337343,0.0,1.0
2007-08-08,68.36,69.6,67.52,68.69,2776700,22.2514204556016,22.655044817289,21.9779975009102,22.3588366163733,8530476.17246456,0.0,1.0
2007-08-09,66.5,67.85,66.47,66.67,4172400,21.6459839130706,22.0854136616819,21.636218807546,21.7013195110439,12818294.6598448,0.0,1.0
2007-08-10,66.95,67.35,65.69,65.9,3576000,21.7924604959411,21.922661902937,21.3823260639039,21.4506818025768,10986056.3952653,0.0,1.0
2007-08-13,66.3,67.3,65.56,67.3,3007700,21.5808832095727,21.9063867270625,21.3400106066303,21.9063867270625,9240145.92282983,0.0,1.0
2007-08-14,65.45,66.26,65.38,66.1,2229900,21.3042052197064,21.5678630688731,21.2814199734821,21.5157825060747,6850617.21359119,0.0,1.0
2007-08-15,64.91,66.39,64.73,65.31,3219000,21.1284333202619,21.6101785261468,21.0698426871137,21.2586347272578,9889294.05379168,0.0,1.0
2007-08-16,65.44,65.63,63.75,64.55,5173200,21.3009501845315,21.3627958528545,20.7508492399737,21.0112520539656,15892915.8120768,0.0,1.0
2007-08-17,67.37,67.38,64.81,66.29,3339800,21.9291719732868,21.9324270084617,21.0958829685129,21.5776281743978,10260411.3951082,0.0,1.0
2007-08-20,66.6,67.87,66.05,67.13,2533700,21.6785342648196,22.0919237320317,21.4995073302002,21.8510511290892,7783940.46104132,0.0,1.0
2007-08-21,66.38,66.6,65.53,66.08,1715600,21.6069234909719,21.6785342648196,21.3302455011056,21.5092724357249,5270603.56591643,0.0,1.0
2007-08-22,66.79,67.06,66.1,67.0,1646000,21.7403799331427,21.8282658828649,21.5157825060747,21.8087356718155,5056780.9917804,0.0,1.0
2007-08-23,66.68,67.3,66.33,67.3,1551800,21.7045745462188,21.9063867270625,21.5906483150974,21.9063867270625,4767383.1974756,0.0,1.0
2007-08-24,67.46,67.5,66.51,66.91,1149000,21.9584672898608,21.9714874305604,21.6492389482455,21.7794403552415,3529915.7712975,0.0,1.0
2007-08-27,66.23,67.39,66.15,67.21,1380200,21.5580979633484,21.9356820436366,21.5320576819492,21.8770914104884,4240199.95434709,0.0,1.0
2007-08-28,65.34,66.24,65.33,66.09,3822600,21.2683998327825,21.5613529985233,21.2651447976076,21.5125274708998,11743651.8950059,0.0,1.0
2007-08-29,66.48,66.52,65.51,65.55,1584300,21.6394738427209,21.6524939834204,21.3237354307558,21.3367555714553,4867228.50867416,0.0,1.0
2007-08-30,65.93,66.21,65.64,65.84,1513900,21.4604469081015,21.5515878929986,21.3660508880294,21.4311515915274,4650948.20380094,0.0,1.0
2007-08-31,66.32,66.77,65.83,66.28,1708600,21.5873932799225,21.7338698627929,21.4278965563525,21.5743731392229,5249098.42196597,0.0,1.0
2007-09-04,65.89,66.39,65.45,66.25,1764300,21.4474267674019,21.6101785261468,21.3042052197064,21.5646080336982,5420217.92454323,0.0,1.0
2007-09-05,65.37,65.96,65.0,65.5,2091000,21.2781649383072,21.4702120136262,21.157728636836,21.3204803955809,6423893.71434557,0.0,1.0
2007-09-06,66.0,66.13,65.07,65.07,1501900,21.4832321543258,21.5255476115994,21.1805138830603,21.1805138830603,4614082.24274299,0.0,1.0
2007-09-07,65.43,66.23,65.21,65.43,2361500,21.2976951493566,21.5580979633484,21.2260843755088,21.2976951493566,7254913.91985991,0.0,1.0
2007-09-10,66.69,67.05,65.3,65.31,3227800,21.7078295813937,21.82501084769,21.2553796920829,21.2586347272578,9916329.09190084,0.0,1.0
2007-09-11,67.31,67.66,66.42,66.89,2328100,21.9096417622374,22.0235679933588,21.6199436316715,21.7729302848917,7152303.66158198,0.0,1.0
2007-09-12,68.15,68.39,66.79,67.22,2309800,22.1830647169288,22.2611855611263,21.7403799331427,21.8803464456633,7096083.07096863,0.0,1.0
2007-09-13,67.6,69.1,67.27,68.41,2767200,22.0040377823094,22.4922930585441,21.8966216215378,22.2676956314761,8501290.61996035,0.0,1.0
2007-09-14,68.03,68.24,67.27,67.39,2184000,22.14400429483,22.2123600335029,21.8966216215378,21.9356820436366,6709604.9125446,0.0,1.0
2007-09-17,68.24,68.67,67.54,67.56,2247900,22.2123600335029,22.3523265460235,21.98450757126,21.9910176416098,6905916.1551781,0.0,1.0
2007-09-18,69.11,69.41,68.25,68.4,2550100,22.495548093719,22.5931991489659,22.2156150686778,22.2644405963012,7834323.94115382,0.0,1.0
2007-09-19,69.89,70.05,68.5,69.46,2594300,22.749440837361,22.8015214001594,22.2969909480502,22.6094743248404,7970113.5643839,0.0,1.0
2007-09-20,69.9,70.47,69.73,69.81,1793300,22.7526958725359,22.9382328775051,22.6973602745627,22.7234005559618,5509310.66376659,0.0,1.0
2007-09-21,69.85,70.48,69.7,70.48,2561900,22.7364206966614,22.94148791268,22.687595169038,22.94148791268,7870575.46952747,0.0,1.0
2007-09-24,69.67,69.94,69.11,69.55,2386800,22.6778300635133,22.7657160132355,22.495548093719,22.6387696414145,7332639.65442372,0.0,1.0
2007-09-25,70.7,70.91,69.25,69.48,3143400,23.0130986865277,23.0814544252006,22.5411185861676,22.6159843951902,9657038.4991267,0.0,1.0
2007-09-26,71.62,71.88,70.65,71.0,2505900,23.3125619226183,23.3971928371657,22.9968235106533,23.1107497417747,7698534.31792377,0.0,1.0
2007-09-27,71.58,71.91,71.14,71.65,2208700,23.2995417819187,23.4069579426904,23.1563202342232,23.322327028143,6785487.34905553,0.0,1.0
2007-09-28,71.32,71.49,70.91,71.4,1956500,23.2149108673714,23.2702464653447,23.0814544252006,23.2409511487706,6010687.73415453,0.0,1.0
2007-10-01,71.56,71.82,71.13,71.7,3607400,23.293031711569,23.3776626261163,23.1530651990483,23.3386022040175,11082522.3267002,0.0,1.0
2007-10-02,72.31,72.39,71.37,71.81,1986800,23.5371593496863,23.5631996310855,23.2311860432459,23.3744075909414,6103774.28582582,0.0,1.0
2007-10-03,71.38,72.16,71.19,71.95,1842000,23.2344410784208,23.4883338220628,23.1725954100977,23.41997808339,5658925.02239338,0.0,1.0
2007-10-04,71.72,72.5,71.38,71.38,2086100,23.3451122743673,23.5990050180094,23.2344410784208,23.2344410784208,6408840.11358026,0.0,1.0
2007-10-05,72.13,72.31,71.44,71.8,2383200,23.4785687165381,23.5371593496863,23.2539712894702,23.3711525557665,7321579.86610636,0.0,1.0
2007-10-08,72.0,72.4,71.92,72.18,1972200,23.4362532592645,23.5664546662604,23.4102129778653,23.4948438924126,6058920.69987199,0.0,1.0
2007-10-09,72.86,73.0,72.01,72.3,2692100,23.7161862843057,23.7617567767542,23.4395082944394,23.5339043145114,8270571.14700608,0.0,1.0
2007-10-10,72.77,73.1,72.0,72.86,3928800,23.6868909677316,23.7943071285032,23.4362532592645,23.7161862843057,12069915.6503687,0.0,1.0
2007-10-11,73.6,73.68,72.77,73.05,4715400,23.9570588872481,23.9830991686473,23.6868909677316,23.7780319526287,14486479.3977165,0.0,1.0
2007-10-12,74.34,74.49,73.15,73.5,2685000,24.1979314901906,24.246757017814,23.8105823043777,23.9245085354991,8248758.78671346,0.0,1.0
2007-10-15,73.66,74.52,73.32,74.45,2497200,23.9765890982975,24.2565221233387,23.865917902351,24.2337368771144,7671806.49615675,0.0,1.0
2007-10-16,73.29,73.76,72.83,73.64,2240400,23.8561527968263,24.0091394500465,23.706421178781,23.9700790279477,6882874.92951689,0.0,1.0
2007-10-17,72.85,73.59,72.67,73.35,2429900,23.7129312491308,23.9538038520732,23.6543406159826,23.8756830078757,7465049.89789015,0.0,1.0
2007-10-18,72.86,73.0,72.31,72.73,1677900,23.7161862843057,23.7617567767542,23.5371593496863,23.673870827032,5154783.00492608,0.0,1.0
2007-10-19,71.84,73.19,71.84,72.56,2609100,23.3841726964661,23.8236024450773,23.3841726964661,23.6185352290587,8015581.58302202,0.0,1.0
2007-10-22,72.79,72.89,71.27,71.3,1834000,23.6934010380814,23.7259513898304,23.1986356914969,23.2084007970216,5634347.71502142,0.0,1.0
2007-10-23,73.21,73.42,72.51,73.03,1995800,23.8301125154271,23.8984682541,23.6022600531842,23.7715218822789,6131423.75661927,0.0,1.0
2007-10-24,73.73,73.81,72.63,72.68,3225900,24.1165556108181,24.1427230385797,23.7567534790956,23.7731081214466,9862337.34361752,0.36,1.0
2007-10-25,73.69,73.89,73.19,73.84,2656900,24.1034718969373,24.1688904663414,23.9399254734271,24.1525358239904,8122770.10702668,0.0,1.0
2007-10-26,73.95,74.43,73.29,74.27,1876300,24.1885160371626,24.3455206037324,23.9726347581291,24.2931857482092,5736291.7504664,0.0,1.0
2007-10-29,74.26,74.7,73.61,74.01,2569300,24.289914819739,24.4338356724279,24.0773044691757,24.2081416079838,7854956.24072551,0.0,1.0
2007-10-30,75.26,76.39,73.31,74.0,6059300,24.6170076667594,24.9866225838925,23.9791766150695,24.2048706795136,18524709.5899382,0.0,1.0
2007-10-31,76.27,76.27,74.75,75.38,3283900,24.9473714422501,24.9473714422501,24.450190314779,24.6562588084019,10039657.0267849,0.0,1.0
2007-11-01,74.52,75.98,74.42,75.63,2983100,24.3749589599643,24.8525145166141,24.3422496752622,24.738032020157,9120040.46304764,0.0,1.0
2007-11-02,74.72,76.12,73.85,75.85,3141400,24.4403775293684,24.898307515197,24.1558067524606,24.8099924465015,9604000.90865805,0.0,1.0
2007-11-05,75.37,75.7,74.07,74.76,2712800,24.6529878799317,24.7609285194484,24.2277671788051,24.4534612432492,8293669.59476907,0.0,1.0
2007-11-06,75.52,75.86,75.05,75.44,2376200,24.7020518069847,24.8132633749717,24.5483181688851,24.6758843792231,7264603.98521466,0.0,1.0
2007-11-07,75.32,75.99,74.45,75.45,3333100,24.6366332375806,24.8557854450843,24.3520624606728,24.6791553076933,10190073.0338856,0.0,1.0
2007-11-08,76.02,76.07,74.47,76.07,3529500,24.8655982304949,24.881952872846,24.3586043176132,24.881952872846,10790514.1679215,0.0,1.0
2007-11-09,76.51,77.1,75.05,75.43,3441600,25.025873725535,25.218858505277,24.5483181688851,24.6726134507529,10521783.1308453,0.0,1.0
2007-11-12,76.78,77.58,76.18,76.51,3447300,25.1141887942305,25.3758630718469,24.9179330860182,25.025873725535,10539209.3755704,0.0,1.0
2007-11-13,77.5,77.6,75.95,77.27,2757800,25.3496956440852,25.3824049287873,24.8427017312035,25.2744642892705,8431245.21101969,0.0,1.0
2007-11-14,78.12,79.02,77.05,78.0,4068900,25.5524932092379,25.8468767715563,25.202503862926,25.5132420675954,12439587.2213786,0.0,1.0
2007-11-15,77.9,78.66,77.6,77.97,2384300,25.4805327828934,25.7291233466289,25.3824049287873,25.5034292821848,7289367.59613976,0.0,1.0
2007-11-16,78.8,79.05,77.9,78.32,3537500,25.7749163452118,25.8566895569669,25.4805327828934,25.617911778642,10814972.055255,0.0,1.0
2007-11-19,77.49,78.86,77.3101,78.86,4037500,25.346424715615,25.794541916033,25.287580712436,25.794541916033,12343590.0135949,0.0,1.0
2007-11-20,78.87,79.4,77.46,77.46,4784900,25.7978128445032,25.9711720534241,25.3366119302044,25.3366119302044,14628568.1377214,0.0,1.0
2007-11-21,78.03,79.93,77.93,78.28,4011500,25.5230548530061,26.1445312623449,25.490345568304,25.6048280647612,12264101.8797612,0.0,1.0
2007-11-23,79.0,79.26,78.39,78.39,1356200,25.8403349146159,25.9253790548412,25.6408082779334,25.6408082779334,4146223.35020121,0.0,1.0
2007-11-26,78.22,79.72,78.22,79.0,2756500,25.5852024939399,26.0758417644706,25.5852024939399,25.8403349146159,8427270.80432801,0.0,1.0
2007-11-27,79.15,79.3,78.23,78.7,3222800,25.889398841669,25.938462768722,25.5884734224102,25.7422070605098,9852859.9122758,0.0,1.0
2007-11-28,79.74,80.0,76.21,79.26,3825900,26.082383621411,26.1674277616364,24.9277458714288,25.9253790548412,11696678.8936254,0.0,1.0
2007-11-29,80.15,80.18,79.0,79.47,2525500,26.2164916886894,26.2263044741,25.8403349146159,25.9940685527155,7721049.30757496,0.0,1.0
2007-11-30,80.08,81.0,79.34,81.0,6145100,26.193595189398,26.4945206086568,25.9515464826029,26.4945206086568,18787020.4315893,0.0,1.0
2007-12-03,80.05,80.59,79.35,80.08,2959200,26.1837824039874,26.3604125413784,25.9548174110731,26.193595189398,9046972.524639,0.0,1.0
2007-12-04,79.04,80.13,78.69,79.73,4851700,25.8534186284967,26.209949831749,25.7389361320396,26.0791126929408,14832791.4969556,0.0,1.0
2007-12-05,79.22,79.99,79.0,79.82,3114200,25.9122953409604,26.1641568331662,25.8403349146159,26.1085510491727,9520844.09172438,0.0,1.0
2007-12-06,79.48,79.71,78.99,79.19,2360600,25.9973394811857,26.0725708360004,25.8370639861457,25.9024825555498,7216911.10491445,0.0,1.0
2007-12-07,79.81,80.27,79.69,79.75,2118200,26.1052801207025,26.2557428303319,26.06602897906,26.0856545498812,6475837.11871124,0.0,1.0
2007-12-10,78.86,80.11,78.86,79.76,2302300,25.794541916033,26.2034079748086,25.794541916033,26.0889254783515,7038674.25097202,0.0,1.0
2007-12-11,79.05,79.6,78.45,78.86,2937200,25.8566895569669,26.0365906228282,25.6604338487547,25.794541916033,8979713.33447205,0.0,1.0
2007-12-12,79.8,80.3185,78.97,79.34,2769600,26.1020091922323,26.2716068334124,25.8305221292053,25.9515464826029,8467320.59483649,0.0,1.0
2007-12-13,80.39,80.74,79.53,79.61,1996900,26.2949939719743,26.4094764684315,26.0136941235367,26.0398615512984,6104994.40201799,0.0,1.0
2007-12-14,80.64,81.27,80.1,80.34,2563000,26.3767671837294,26.5828356773523,26.2001370463384,26.2786393296233,7835695.65445046,0.0,1.0
2007-12-17,79.06,80.9,78.94,80.75,3167100,25.8599604854371,26.4618113239548,25.8207093437947,26.4127473969017,9682571.87171675,0.0,1.0
2007-12-18,77.8,79.47,77.72,79.3,3332300,25.4478234981914,25.9940685527155,25.4216560704297,25.938462768722,10187627.2451522,0.0,1.0
2007-12-19,77.96,78.2,77.49,78.19,2812000,25.5001583537146,25.5786606369995,25.346424715615,25.5753897085293,8596947.39770374,0.0,1.0
2007-12-20,78.37,78.51,77.96,77.96,1621700,25.634266420993,25.6800594195759,25.5001583537146,25.5001583537146,4957919.48607971,0.0,1.0
2007-12-21,78.73,79.41,78.32,79.12,2773500,25.7520198459204,25.9744429818943,25.617911778642,25.8795860562584,8479243.81491155,0.0,1.0
2007-12-24,78.46,79.32,78.28,79.0,790500,25.6637047772249,25.9450046256624,25.6048280647612,25.8403349146159,2416744.99213541,0.0,1.0
2007-12-26,78.99,79.18,78.0,78.33,878600,25.8370639861457,25.8992116270796,25.5132420675954,25.6211827071122,2686087.47639491,0.0,1.0
2007-12-27,78.51,79.25,78.34,78.66,1071900,25.6800594195759,25.922108126371,25.6244536355824,25.7291233466289,3277051.17908913,0.0,1.0
2007-12-28,78.74,79.09,78.19,78.19,918400,25.7552907743906,25.8697732708477,25.5753897085293,25.5753897085293,2807765.46587877,0.0,1.0
2007-12-31,77.96,79.14,77.9584,78.43,1187500,25.5001583537146,25.8861279131988,25.4996350051594,25.6538919918142,3630467.65105732,0.0,1.0
2008-01-02,77.34,78.35,76.86,78.0,2075900,25.2973607885619,25.6277245640526,25.1403562219921,25.5132420675954,6346516.03943571,0.0,1.0
2008-01-03,77.89,78.53,77.34,77.65,1637900,25.4772618544232,25.6866012765163,25.2973607885619,25.3987595711383,5007446.70792992,0.0,1.0
2008-01-04,78.78,79.25,77.39,77.39,3353100,25.7683744882714,25.922108126371,25.313715430913,25.313715430913,10251217.7522192,0.0,1.0
2008-01-07,79.97,80.11,79.21,79.21,3041100,26.1576149762257,26.2034079748086,25.9090244124902,25.9090244124902,9297360.1462151,0.0,1.0
2008-01-08,79.98,81.6,79.26,79.65,4307200,26.160885904696,26.6907763168691,25.9253790548412,26.0529452651792,13168126.5403234,0.0,1.0
2008-01-09,80.98,81.98,79.85,80.58,3849300,26.4879787517164,26.8150715987369,26.1183638345833,26.3571416129082,11768218.2140757,0.0,1.0
2008-01-10,80.9,81.63,80.53,80.53,2686200,26.4618113239548,26.7005891022797,26.3407869705572,26.3407869705572,8212347.11938539,0.0,1.0
2008-01-11,79.41,80.46,79.18,80.32,4413400,25.9744429818943,26.3178904712658,25.8992116270796,26.2720974726829,13492804.9946748,0.0,1.0
2008-01-14,79.37,80.1,79.33,79.73,2383600,25.9613592680135,26.2001370463384,25.9482755541327,26.0791126929408,7287227.53099808,0.0,1.0
2008-01-15,78.64,80.05,78.33,78.65,4002500,25.7225814896885,26.1837824039874,25.6211827071122,25.7258524181587,12236586.7565111,0.0,1.0
2008-01-16,78.71,79.94,78.22,78.71,3497900,25.74547798898,26.1478021908151,25.5852024939399,25.74547798898,10693905.5129544,0.0,1.0
2008-01-17,77.29,79.28,77.14,78.78,4202700,25.2810061462109,25.9319209117816,25.2319422191579,25.7683744882714,12848645.3870304,0.0,1.0
2008-01-18,77.0,77.88,75.66,77.32,6650000,25.186149220575,25.473990925953,24.7478448055676,25.2908189316215,20330618.845921,0.0,1.0
2008-01-22,74.95,76.53,72.0,74.38,6247900,24.5156088841831,25.0324155824754,23.5506849854727,24.3291659613814,19101304.283824,0.0,1.0
2008-01-23,75.38,75.52,73.01,73.22,5163500,24.7740122333292,24.8200239302338,23.9950999357305,24.0641174810874,15711004.9972594,0.36,1.0
2008-01-24,74.46,75.87,74.34,75.51,3822900,24.4716496536707,24.9350531724952,24.4322110563239,24.8167373804549,11631955.2636821,0.0,1.0
2008-01-25,73.75,75.49,73.46,74.52,3778400,24.2383046193689,24.8101642808971,24.1429946757809,24.491368952344,11496554.9107475,0.0,1.0
2008-01-28,74.32,74.68,73.12,73.12,2857000,24.4256379567661,24.5439537488064,24.0312519832984,24.0312519832984,8693006.92886026,0.0,1.0
2008-01-29,74.04,74.99,73.77,74.7,2395200,24.333614562957,24.6458367919522,24.2448777189267,24.5505268483642,7287885.96290027,0.0,1.0
2008-01-30,73.5,74.99,73.02,73.76,2982800,24.1561408748965,24.6458367919522,23.9983864855094,24.2415911691478,9075779.16254967,0.0,1.0
2008-01-31,76.5,77.215,74.13,74.98,5939000,25.1421058085657,25.3770941177569,24.363193510967,24.6425502421733,18070622.3837946,0.0,1.0
2008-02-01,75.42,76.92,75.15,76.5,4037500,24.7871584324448,25.2801408992794,24.6984215884146,25.1421058085657,12284919.6623288,0.0,1.0
2008-02-04,74.68,75.89,74.5,75.44,2688000,24.5439537488064,24.941626272053,24.4847958527862,24.7937315320026,8178789.85816465,0.0,1.0
2008-02-05,74.87,75.22,73.885,74.76,3952300,24.6063981946055,24.7214274368669,24.2826730413841,24.5702461470376,12025681.2337887,0.0,1.0
2008-02-06,74.46,75.87,74.31,75.39,2586900,24.4716496536707,24.9350531724952,24.4223514069872,24.7772987831081,7871172.42711536,0.0,1.0
2008-02-07,75.62,75.79,74.16,74.16,3371400,24.8528894280228,24.908760774264,24.3730531603037,24.3730531603037,10258174.1546935,0.0,1.0
2008-02-08,74.32,75.5476,74.23,75.36,2146300,24.4256379567661,24.8290948076235,24.396059008756,24.7674391337714,6530556.79783437,0.0,1.0
2008-02-11,75.61,75.62,74.33,74.45,2080800,24.8496028782439,24.8528894280228,24.428924506545,24.4683631038918,6331259.6491328,0.0,1.0
2008-02-12,76.72,76.72,75.36,75.92,2330300,25.2144099037015,25.2144099037015,24.7674391337714,24.9514859213897,7090414.43693492,0.0,1.0
2008-02-13,77.11,77.15,76.28,77.15,2657700,25.3425853450785,25.3557315441941,25.06980171343,25.3557315441941,8086595.90998667,0.0,1.0
2008-02-14,76.21,77.49,76.12,77.39,2165000,25.0467958649777,25.4674742366766,25.0172169169676,25.4346087388876,6587455.37311253,0.0,1.0
2008-02-15,75.32,76.39,75.13,76.21,2599600,24.7542929346558,25.1059537609979,24.6918484888568,25.0467958649777,7909814.77503157,0.0,1.0
2008-02-19,74.92,76.18,74.55,76.03,2743200,24.6228309434999,25.036936215641,24.5012286016807,24.9876379689576,8346747.14989483,0.0,1.0
2008-02-20,76.02,76.03,74.36,74.42,2749800,24.9843514191787,24.9876379689576,24.4387841558817,24.4585034545551,8366828.99999298,0.0,1.0
2008-02-21,75.17,76.23,75.12,76.13,2071200,24.7049946879724,25.0533689645355,24.6885619390779,25.0205034667465,6302049.68535365,0.0,1.0
2008-02-22,76.18,76.4,75.24,75.33,2077100,25.036936215641,25.1092403107768,24.7280005364247,24.7575794844347,6320001.6422596,0.0,1.0
2008-02-25,77.13,77.15,76.12,76.37,1925700,25.3491584446363,25.3557315441941,25.0172169169676,25.0993806614401,5859336.17182576,0.0,1.0
2008-02-26,76.98,77.31,76.17,76.64,2605400,25.2998601979528,25.4083163406564,25.0336496658621,25.1881175054703,7927462.46148147,0.0,1.0
2008-02-27,77.48,77.7,76.67,76.67,2698800,25.4641876868977,25.5364917820334,25.197977154807,25.197977154807,8211651.0674162,0.0,1.0
2008-02-28,77.22,77.67,76.91,77.08,2245400,25.3787373926464,25.5266321326967,25.2768543495005,25.3327256957418,6832088.81976297,0.0,1.0
2008-02-29,76.09,77.59,76.0,76.52,1954800,25.0073572676309,25.5003397344656,24.9777783196209,25.1486789081235,5947878.87453136,0.0,1.0
2008-03-03,76.84,76.86,75.99,76.36,1638500,25.2538485010483,25.260421600606,24.974491769842,25.0960941116612,4985471.42209924,0.0,1.0
2008-03-04,76.94,77.09,76.0,76.0,2983900,25.2867139988372,25.3360122455207,24.9777783196209,24.9777783196209,9079126.13756604,0.0,1.0
2008-03-05,76.63,77.47,75.89,77.47,2318600,25.1848309556914,25.4609011371188,24.941626272053,25.4609011371188,7054814.79357908,0.0,1.0
2008-03-06,75.7,76.6,75.63,76.39,3106400,24.8791818262539,25.1749713063547,24.8561759778017,25.1059537609979,9451857.44620636,0.0,1.0
2008-03-07,74.89,75.78,74.56,75.45,2748900,24.6129712941632,24.9054742244851,24.5045151514596,24.7970180817815,8364090.56588871,0.0,1.0
2008-03-10,75.19,75.99,74.81,74.81,2807100,24.7115677875302,24.974491769842,24.5866788959321,24.5866788959321,8541175.97129984,0.0,1.0
2008-03-11,76.42,76.43,75.2,76.08,2551100,25.1158134103346,25.1190999601135,24.7148543373091,25.004070717852,7762243.60385558,0.0,1.0
2008-03-12,76.43,77.11,76.31,76.71,1779500,25.1190999601135,25.3425853450785,25.0796613627667,25.2111233539226,5414492.76510564,0.0,1.0
2008-03-13,77.12,77.47,75.53,75.91,2662400,25.3458718948574,25.4609011371188,24.8233104800127,24.9481993716108,8100896.62142022,0.0,1.0
2008-03-14,76.28,77.7,75.44,77.7,3814900,25.06980171343,25.5364917820334,24.7937315320026,25.5364917820334,11607613.6271995,0.0,1.0
2008-03-17,76.66,77.05,74.63,74.63,3500800,25.1946906050281,25.3228660464051,24.5275209999119,24.5275209999119,10651900.1248001,0.0,1.0
2008-03-18,77.61,77.63,76.41,77.06,2704000,25.5069128340234,25.5134859335812,25.1125268605557,25.326152596184,8227473.1311299,0.0,1.0
2008-03-19,77.28,78.32,77.28,78.1,2491500,25.3984566913197,25.7402578683251,25.3984566913197,25.6679537731893,7580898.41205999,0.0,1.0
2008-03-20,77.5,77.66,76.85,77.66,2836500,25.4707607864555,25.5233455829178,25.2571350508271,25.5233455829178,8630631.48537352,0.0,1.0
2008-03-24,77.62,77.91,77.13,77.66,2093500,25.5101993838023,25.6055093273903,25.3491584446363,25.5233455829178,6369901.99704898,0.0,1.0
2008-03-25,78.09,78.43,77.11,77.8,2321200,25.6646672234104,25.776409915893,25.3425853450785,25.5693572798224,7062725.82543594,0.0,1.0
2008-03-26,77.56,78.2,77.31,78.07,2130700,25.4904800851289,25.7008192709783,25.4083163406564,25.6580941238526,6483090.60669323,0.0,1.0
2008-03-27,77.7,78.07,77.23,77.88,2281800,25.5364917820334,25.6580941238526,25.3820239424253,25.5956496780536,6942843.26575898,0.0,1.0
2008-03-28,78.12,78.5,77.9,78.25,1784100,25.6745268727471,25.7994157643452,25.6022227776114,25.7172520198728,5428489.20608317,0.0,1.0
2008-03-31,77.91,78.17,77.04,77.97,2593100,25.6055093273903,25.6909596216416,25.3195794966262,25.6252286260637,7890037.19538941,0.0,1.0
2008-04-01,78.39,78.47,77.64,78.3,2853900,25.7632637167774,25.7895561150085,25.5167724833601,25.7336847687673,8683574.54472324,0.0,1.0
2008-04-02,77.76,78.75,77.7,78.54,3225700,25.5562110807068,25.8815795088177,25.5364917820334,25.8125619634608,9814852.10025362,0.0,1.0
2008-04-03,77.9,78.14,77.58,77.9,1955700,25.6022227776114,25.6810999723049,25.4970531846867,25.6022227776114,5950617.30863564,0.0,1.0
2008-04-04,78.89,79.4,77.76,77.95,2684700,25.9275912057222,26.095205244446,25.5562110807068,25.6186555265059,8168748.93311558,0.0,1.0
2008-04-07,78.35,79.31,77.78,79.08,2584500,25.7501175176618,26.0656262964359,25.5627841802646,25.9900356515213,7863869.93617058,0.0,1.0
2008-04-08,78.4,78.58,77.85,78.01,1689400,25.7665502665563,25.8257081625764,25.5857900287169,25.6383748251793,5140345.08421999,0.0,1.0
2008-04-09,78.64,78.95,78.1,78.5,1848500,25.8454274612498,25.9473105043956,25.6679537731893,25.7994157643452,5624439.37976836,0.0,1.0
2008-04-10,78.73,79.26,78.38,78.49,2543100,25.8750064092599,26.0491935475414,25.7599771669985,25.7961292145663,7737901.96737296,0.0,1.0
2008-04-11,78.0,78.99,77.86,78.0,1896500,25.6350882754004,25.9604567035112,25.5890765784958,25.6350882754004,5770489.19866415,0.0,1.0
2008-04-14,78.42,78.61,77.94,78.0,1633500,25.7731233661141,25.8355678119131,25.615368976727,25.6350882754004,4970257.89929759,0.0,1.0
2008-04-15,78.31,78.63,77.71,78.61,1870400,25.7369713185462,25.8421409114709,25.5397783318123,25.8355678119131,5691074.60963957,0.0,1.0
2008-04-16,78.29,78.82,78.05,78.82,2999300,25.7303982189884,25.90458535727,25.6515210242948,25.90458535727,9125983.7877951,0.0,1.0
2008-04-17,77.7,78.65,77.64,78.32,2167900,25.5364917820334,25.8487140110287,25.5167724833601,25.7402578683251,6596279.21633749,0.0,1.0
2008-04-18,77.41,78.84,77.2,78.84,3352300,25.4411818384454,25.9111584568278,25.3721642930886,25.9111584568278,10200058.4975913,0.0,1.0
2008-04-21,77.46,77.68,77.25,77.38,2556600,25.4576145873399,25.5299186824756,25.3885970419831,25.4313221891087,7778978.4789374,0.0,1.0
2008-04-22,76.54,77.31,76.0,77.28,2177900,25.2867139988372,25.5411008524968,25.1083128287383,25.5311896763802,6592254.96866321,0.4,1.0
2008-04-23,76.41,76.98,75.96,76.98,2248700,25.2437655689986,25.4320779152141,25.0950979272495,25.4320779152141,6806558.49581383,0.0,1.0
2008-04-24,76.41,77.15,75.85,76.36,2769200,25.2437655689986,25.4882412465416,25.0587569481553,25.2272469421376,8382052.64668815,0.0,1.0
2008-04-25,76.1,77.01,75.85,77.01,2589500,25.1413500824603,25.4419890913307,25.0587569481553,25.4419890913307,7838121.23667449,0.0,1.0
2008-04-28,76.03,76.51,75.85,75.96,3087000,25.1182240048549,25.2768028227206,25.0587569481553,25.0950979272495,9343997.01008462,0.0,1.0
2008-04-29,75.78,77.08,75.78,76.0,2970600,25.0356308705498,25.4651151689362,25.0356308705498,25.1083128287383,8991667.48239632,0.0,1.0
2008-04-30,70.7,74.2,70.41,73.5,12506500,23.357338381471,24.5136422617419,23.2615303456772,24.2823814856877,37855749.4676461,0.0,1.0
2008-05-01,72.76,73.22,71.34,71.88,7408000,24.0379058081447,24.189877175266,23.568776805292,23.7471779753909,22423171.3154217,0.0,1.0
2008-05-02,73.68,73.95,72.5,73.31,6157500,24.3418485423873,24.4310491274368,23.9520089484675,24.2196107036159,18638050.4015537,0.0,1.0
2008-05-05,73.23,73.72,73.04,73.72,2653500,24.1931809006382,24.3550634438762,24.1304101185664,24.3550634438762,8031841.93918354,0.0,1.0
2008-05-06,73.37,73.56,72.58,73.06,2647500,24.2394330558491,24.3022038379209,23.9784387514451,24.1370175693108,8013680.62332329,0.0,1.0
2008-05-07,71.86,73.51,71.84,73.37,4222500,23.7405705246465,24.2856852110599,23.7339630739021,24.2394330558491,12781026.0366318,0.0,1.0
2008-05-08,71.69,72.39,71.36,72.08,3734800,23.6844071933191,23.9156679693732,23.5753842560364,23.813252482835,11304813.7457933,0.0,1.0
2008-05-09,71.21,71.63,71.09,71.27,3750100,23.5258283754533,23.6645848410858,23.4861836709869,23.5456507276866,11351125.1012369,0.0,1.0
2008-05-12,71.01,71.59,70.75,71.25,3153300,23.4597538680093,23.651369939597,23.373857008332,23.5390432769422,9544679.55034008,0.0,1.0
2008-05-13,70.81,71.48,70.71,71.05,4662300,23.3936793605653,23.6150289605028,23.3606421068432,23.4729687694981,14112250.4891861,0.0,1.0
2008-05-14,71.6,71.77,70.81,70.99,4165400,23.6546736649692,23.7108369962967,23.3936793605653,23.4531464172649,12608190.847362,0.0,1.0
2008-05-15,72.3,72.3,71.27,71.89,4516400,23.8859344410234,23.8859344410234,23.5456507276866,23.7504817007631,13670627.825185,0.0,1.0
2008-05-16,72.5,72.85,72.0,72.4,3345100,23.9520089484675,24.0676393364945,23.7868226798573,23.9189716947454,10125236.2806719,0.0,1.0
2008-05-19,72.08,72.75,71.87,72.5,4246300,23.813252482835,24.0346020827725,23.7438742500187,23.9520089484675,12853065.9228773,0.0,1.0
2008-05-20,71.78,72.61,71.55,71.87,3646400,23.7141407216689,23.9883499275617,23.6381550381082,23.7438742500187,11037237.0254527,0.0,1.0
2008-05-21,71.53,72.59,71.38,71.78,5310900,23.6315475873638,23.9817424768173,23.5819917067808,23.7141407216689,16075488.7336762,0.0,1.0
2008-05-22,72.15,72.23,71.15,71.49,4385700,23.8363785604404,23.862808363418,23.5060060232201,23.618332685875,13275013.8280298,0.0,1.0
2008-05-23,72.14,72.47,71.74,71.88,2542400,23.8330748350682,23.9420977723509,23.7009258201801,23.7471779753909,7695554.90717172,0.0,1.0
2008-05-27,72.45,72.89,72.14,72.22,3348000,23.9354903216064,24.0808542379834,23.8330748350682,23.8595046380458,10134014.2500043,0.0,1.0
2008-05-28,72.85,72.98,72.28,72.73,2661000,24.0676393364945,24.1105877663332,23.879326990279,24.0279946320281,8054543.58400882,0.0,1.0
2008-05-29,73.5,73.6,72.5,72.86,2530900,24.2823814856877,24.3154187394097,23.9520089484675,24.0709430618667,7660745.71843964,0.0,1.0
2008-05-30,74.36,74.5,73.37,73.57,6400000,24.5665018676971,24.6127540229079,24.2394330558491,24.3055075632931,19372070.2509043,0.0,1.0
2008-06-02,73.16,74.28,72.69,74.0,3976000,24.1700548230328,24.5400720647195,24.0147797305393,24.4475677542978,12034898.6433743,0.0,1.0
2008-06-03,73.35,73.88,72.99,73.27,4093900,24.2328256051047,24.4079230498314,24.1138914917054,24.206395802127,12391768.5000277,0.0,1.0
2008-06-04,74.49,74.58,72.8,73.27,3392600,24.6094502975357,24.6391838258856,24.0511207096335,24.206395802127,10269013.3645653,0.0,1.0
2008-06-05,75.04,75.16,73.92,74.73,4337000,24.7911551930069,24.8307998974733,24.4211379513202,24.6887397064686,13127604.4809643,0.0,1.0
2008-06-06,72.69,74.57,72.63,74.57,3732700,24.0147797305393,24.6358801005134,23.9949573783061,24.6358801005134,11298457.2852423,0.0,1.0
2008-06-09,72.9,73.04,72.26,72.99,2533600,24.0841579633556,24.1304101185664,23.8727195395346,24.1138914917054,7668918.31057673,0.0,1.0
2008-06-10,74.33,75.0,72.29,72.29,3365400,24.5565906915805,24.7779402915181,23.8826307156512,23.8826307156512,10186682.065999,0.0,1.0
2008-06-11,73.8,74.56,73.55,74.0,2550600,24.3814932468538,24.6325763751412,24.2989001125487,24.4475677542978,7720375.37218069,0.0,1.0
2008-06-12,73.35,74.42,73.06,73.8,2314800,24.2328256051047,24.5863242199303,24.1370175693108,24.3814932468538,7006635.65887394,0.0,1.0
2008-06-13,73.3,73.56,72.21,73.44,2454500,24.2163069782437,24.3022038379209,23.8562009126736,24.2625591334545,7429491.62981945,0.0,1.0
2008-06-16,72.84,73.01,72.0,72.97,2136500,24.0643356111223,24.1204989424498,23.7868226798573,24.107284040961,6466941.88922767,0.0,1.0
2008-06-17,72.39,73.16,72.31,73.06,2338300,23.9156679693732,24.1700548230328,23.8892381663956,24.1370175693108,7077767.4793265,0.0,1.0
2008-06-18,71.71,72.9,71.55,72.03,2462500,23.6910146440635,24.0841579633556,23.6381550381082,23.7967338559739,7453706.71763309,0.0,1.0
2008-06-19,71.56,72.16,71.23,71.54,3466600,23.6414587634804,23.8396822858126,23.5324358261978,23.634851312736,10493002.9268414,0.0,1.0
2008-06-20,69.61,71.49,69.14,69.65,5403700,22.997232315901,23.618332685875,22.8419572234075,23.0104472173898,16356383.7523143,0.0,1.0
2008-06-23,68.84,69.78,68.71,69.78,4607400,22.7428454622414,23.0533956472284,22.6998970324027,23.0533956472284,13946074.4490651,0.0,1.0
2008-06-24,68.44,68.83,68.22,68.6,4665200,22.6106964473533,22.7395417368692,22.5380144891648,22.6635560533085,14121028.4585185,0.0,1.0
2008-06-25,69.68,70.13,68.27,68.56,3628000,23.0203583935064,23.1690260352555,22.5545331160258,22.6503411518197,10981542.3234814,0.0,1.0
2008-06-26,69.21,70.08,68.67,69.01,4397700,22.8650833010129,23.1525074083945,22.6866821309139,22.7990087935688,13311336.4597503,0.0,1.0
2008-06-27,68.21,69.59,68.01,69.15,3413100,22.5347107637926,22.9906248651566,22.4686362563486,22.8452609487797,10331064.5270877,0.0,1.0
2008-06-30,69.1,70.33,68.21,68.45,4109000,22.8287423219186,23.2351005426995,22.5347107637926,22.6140001727255,12437474.4782759,0.0,1.0
2008-07-01,69.4,69.41,68.02,68.43,3074100,22.9278540830847,22.9311578084569,22.4719399817208,22.6073927219811,9304950.18098515,0.0,1.0
2008-07-02,69.03,69.72,68.9,69.69,2720100,22.8056162443132,23.0335732949952,22.7626678144746,23.0236621188786,8233432.54523201,0.0,1.0
2008-07-03,70.35,70.57,69.2501,69.47,1909500,23.2417079934439,23.3143899516324,22.8783312397554,22.9509801606901,5779838.77251591,0.0,1.0
2008-07-07,69.56,71.24,68.64,70.51,4329100,22.98071368904,23.53573955157,22.6767709547973,23.2945675993992,13103692.0817484,0.0,1.0
2008-07-08,69.88,70.0798,69.25,69.6,3665100,23.0864329009504,23.152441333887,22.8782982025017,22.9939285905288,11093839.7932171,0.0,1.0
2008-07-09,70.31,70.95,69.59,70.07,2445600,23.2284930919551,23.4399315157761,22.9906248651566,23.1492036830223,7402552.34462682,0.0,1.0
2008-07-10,69.87,70.78,69.292,70.39,2601200,23.0831291755782,23.3837681844486,22.8921738490649,23.2549228949328,7873535.80260193,0.0,1.0
2008-07-11,69.19,69.83,68.62,69.26,2781200,22.8584758502685,23.0699142740894,22.6701635040529,22.8816019278739,8418375.27840858,0.0,1.0
2008-07-14,68.96,70.05,68.52,69.26,2700800,22.7824901667078,23.1425962322779,22.6371262503309,22.8816019278739,8175013.64588162,0.0,1.0
2008-07-15,69.07,69.82,66.21,67.83,9395600,22.818831145802,23.0666105487172,21.8739656893521,22.4091691996489,28439409.8827182,0.0,1.0
2008-07-16,69.15,69.5,68.38,69.02,4363300,22.8452609487797,22.9608913368067,22.5908740951201,22.802312518941,13207211.5821516,0.0,1.0
2008-07-17,69.7,70.07,68.0,69.33,3553800,23.0269658442508,23.1492036830223,22.4653325309764,22.9047280054793,10756947.3840099,0.0,1.0
2008-07-18,68.84,69.85,68.7,69.85,3200700,22.7428454622414,23.0765217248338,22.6965933070305,23.0765217248338,9688153.94563583,0.0,1.0
2008-07-21,68.59,69.02,68.16,68.82,1754200,22.6602523279363,22.802312518941,22.5181921369316,22.736238011497,5309763.3803338,0.0,1.0
2008-07-22,70.09,70.16,68.23,68.23,3271200,23.2879601486548,23.3112182055874,22.66996035016,22.66996035016,9845362.43348235,0.4,1.0
2008-07-23,70.11,70.6,69.9,70.37,2896300,23.2946053077784,23.4574117063066,23.2248311369806,23.3809923763852,8717022.25975022,0.0,1.0
2008-07-24,69.99,70.51,69.51,69.85,2643000,23.2547343530368,23.4275084902504,23.0952505340704,23.2082182391716,7954662.78787413,0.0,1.0
2008-07-25,69.2,70.78,68.94,70.29,2600100,22.9922505676546,23.517218138419,22.9058634990478,23.3544117398908,7825546.24091999,0.0,1.0
2008-07-28,68.56,69.67,68.56,69.31,2237600,22.7796054756994,23.1484118070592,22.7796054756994,23.0287989428344,6734526.46770608,0.0,1.0
2008-07-29,74.15,74.64,71.2,71.2,6855100,24.6369274507455,24.7997338492737,23.6567664800146,23.6567664800146,20631861.0961619,0.0,1.0
2008-07-30,74.97,75.33,74.1,74.7,4439000,24.9093789748131,25.0289918390379,24.6203145529365,24.8196693266445,13360101.4435767,0.0,1.0
2008-07-31,74.27,75.17,73.79,74.69,3355100,24.6767984054871,24.9758305660491,24.5173145865207,24.8163467470827,10097877.0789241,0.0,1.0
2008-08-01,74.44,74.87,73.78,74.8,3053700,24.7332822580377,24.8761531791951,24.5139920069589,24.8528951222625,9190750.569554,0.0,1.0
2008-08-04,74.91,75.29,74.22,74.49,2901100,24.8894434974423,25.0157015207907,24.6601855076781,24.7498951558467,8731468.86640244,0.0,1.0
2008-08-05,75.84,76.19,75.0,75.2,4601600,25.1984433966897,25.3147336813527,24.9193467134985,24.9857983047345,13849480.2439204,0.0,1.0
2008-08-06,76.12,76.24,74.37,75.71,3307000,25.2914756244201,25.3313465791617,24.7100242011051,25.1552498623863,9953110.04143009,0.0,1.0
2008-08-07,75.76,76.5,75.19,75.65,3039500,25.1718627601953,25.4177336477685,24.9824757251727,25.1353143850155,9148012.6915412,0.0,1.0
2008-08-08,78.27,78.58,75.14,75.78,4667100,26.005830230207,26.1088301966228,24.9658628273637,25.1785079193189,14046616.2305287,0.0,1.0
2008-08-11,77.85,78.35,77.22,78.2,2902700,25.8662818886114,26.0324108667014,25.656959376218,25.9825721732744,8736284.40195319,0.0,1.0
2008-08-12,77.94,78.43,77.35,77.5,2045000,25.8961851046676,26.0589915031958,25.7001529105214,25.7499916039484,6154856.37578608,0.0,1.0
2008-08-13,77.38,78.42,76.71,78.09,1835000,25.7101206492068,26.055668923634,25.4875078185662,25.9460237980946,5522817.33475182,0.0,1.0
2008-08-14,77.51,77.88,76.55,76.73,2264100,25.7533141835102,25.8762496272968,25.4343465455774,25.4941529776898,6814283.77526517,0.0,1.0
2008-08-15,78.42,78.96,77.01,77.79,2895800,26.055668923634,26.2350882199712,25.5871852054202,25.8463464112406,8715517.40489063,0.0,1.0
2008-08-18,77.75,78.51,77.12,78.44,2437400,25.8330560929934,26.0855721396902,25.6237335806,26.0623140827576,7335866.4696044,0.0,1.0
2008-08-19,77.33,78.39,77.05,77.58,2332800,25.6935077513978,26.0457011849486,25.6004755236674,25.7765722404428,7021050.83297496,0.0,1.0
2008-08-20,76.49,77.5,76.09,77.16,3394400,25.4144110682066,25.7499916039484,25.2815078857347,25.6370238988472,10216158.6708891,0.0,1.0
2008-08-21,76.26,76.42,75.66,76.25,2114200,25.3379917382853,25.3911530112741,25.1386369645773,25.3346691587235,6363128.28835545,0.0,1.0
2008-08-22,77.26,77.37,76.35,76.41,1580400,25.6702496944652,25.706798069645,25.3678949543415,25.3878304317122,4756545.24024075,0.0,1.0
2008-08-25,75.98,77.21,75.83,76.81,1532500,25.2449595105549,25.6536367966562,25.1951208171279,25.5207336141842,4612380.14469054,0.0,1.0
2008-08-26,75.86,76.3,75.3,76.09,1670900,25.2050885558133,25.3512820565325,25.0190241003525,25.2815078857347,5028923.96982931,0.0,1.0
2008-08-27,76.23,76.34,75.26,75.68,1189700,25.3280239995999,25.3645723747797,25.0057337821053,25.1452821237009,3580651.65294508,0.0,1.0
2008-08-28,76.81,77.0,75.85,76.53,1599600,25.5207336141842,25.5838626258584,25.2017659762515,25.4277013864539,4814331.6668496,0.0,1.0
2008-08-29,76.03,77.09,76.03,76.51,1535400,25.2615724083639,25.6137658419146,25.2615724083639,25.4210562273303,4621108.30287625,0.0,1.0
2008-09-02,76.72,77.58,76.38,76.58,2041000,25.490830398128,25.7765722404428,25.3778626930269,25.4443142842628,6142817.53690925,0.0,1.0
2008-09-03,77.06,77.52,76.07,76.07,2954000,25.6037981032292,25.756636763072,25.2748627266111,25.2748627266111,8890682.51054871,0.0,1.0
2008-09-04,76.45,77.68,76.3,76.85,3290600,25.4011207499595,25.8097980360608,25.3512820565325,25.5340239324314,9903750.80203503,0.0,1.0
2008-09-05,77.07,77.21,75.83,76.47,3050900,25.607120682791,25.6536367966562,25.1951208171279,25.4077659090831,9182323.38234023,0.0,1.0
2008-09-08,79.25,79.39,77.31,77.58,3924600,26.3314430272634,26.3779591411286,25.6868625922742,25.7765722404428,11811906.7640147,0.0,1.0
2008-09-09,78.59,79.55,78.57,79.37,3595500,26.1121527761846,26.4311204141174,26.105507617061,26.371313982005,10821411.2954224,0.0,1.0
2008-09-10,78.2,79.47,78.07,78.81,3126300,25.9825721732744,26.404539777623,25.939378638971,26.1852495265442,9409255.49516872,0.0,1.0
2008-09-11,79.52,79.52,77.25,77.84,3797000,26.421152675432,26.421152675432,25.6669271149034,25.8629593090496,11427867.8038434,0.0,1.0
2008-09-12,79.99,79.99,78.94,78.94,3447200,26.5773139148366,26.5773139148366,26.2284430608476,26.2284430608476,10375071.3440634,0.0,1.0
2008-09-15,78.18,80.49,77.96,77.96,4284600,25.9759270141508,26.7434428929266,25.9028302637912,25.9028302637912,12895402.2629306,0.0,1.0
2008-09-16,78.5,79.01,77.22,77.33,4906800,26.0822495601284,26.2517011177802,25.656959376218,25.6935077513978,14768043.6502235,0.0,1.0
2008-09-17,76.36,78.08,76.02,77.36,5211000,25.3712175339033,25.9427012185328,25.2582498288021,25.7034754900832,15683597.3468074,0.0,1.0
2008-09-18,76.88,77.64,74.54,76.64,6205800,25.5439916711168,25.7965077178136,24.7665080536557,25.4642497616336,18677656.5754784,0.0,1.0
2008-09-19,75.71,78.14,74.88,77.06,5693100,25.1552498623863,25.9626366959036,24.8794757587569,25.6037981032292,17134578.402439,0.0,1.0
2008-09-22,73.5,75.99,73.24,75.06,2560300,24.4209597792285,25.2482820901167,24.3345727106217,24.9392821908693,7705759.79409541,0.0,1.0
2008-09-23,73.65,75.11,73.03,73.49,3034900,24.4707984726555,24.9558950886783,24.2647985398239,24.4176371996667,9134168.02683285,0.0,1.0
2008-09-24,74.81,75.01,72.88,74.03,2472800,24.8562177018243,24.9226692930603,24.2149598463969,24.5970564960039,7442410.19366445,0.0,1.0
2008-09-25,76.0,76.58,74.93,75.02,3691600,25.2516046696785,25.4443142842628,24.8960886565659,24.9259918726221,11110644.3994386,0.0,1.0
2008-09-26,77.06,77.33,75.24,75.24,2738400,25.6037981032292,25.6935077513978,24.9990886229817,24.9990886229817,8241789.09508686,0.0,1.0
2008-09-29,74.67,77.66,74.19,76.4,4514600,24.8097015879591,25.8031528769372,24.6502177689927,25.3845078521505,13587635.4983491,0.0,1.0
2008-09-30,75.35,75.57,74.15,75.17,3852100,25.0356369981615,25.1087337485211,24.6369274507455,24.9758305660491,11593702.8093719,0.0,1.0
2008-10-01,76.32,76.37,74.88,74.92,2453400,25.3579272156561,25.3745401134651,24.8794757587569,24.8927660770041,7384021.82511175,0.0,1.0
2008-10-02,76.76,77.4691,74.68,76.0,5342300,25.5041207163752,25.7397248331025,24.8130241675209,25.2516046696785,16078772.2329399,0.0,1.0
2008-10-03,75.5,77.64,75.37,77.64,4058100,25.0854756915885,25.7965077178136,25.0422821572851,25.7965077178136,12213703.0115293,0.0,1.0
2008-10-06,72.63,75.21,71.11,74.45,5622000,24.1318953573519,24.9891208842963,23.6268632639584,24.7366048375995,16920588.0414031,0.0,1.0
2008-10-07,71.65,74.24,71.4,73.89,5823200,23.8062825602955,24.6668306668017,23.7232180712506,24.5505403821387,17526141.6369083,0.0,1.0
2008-10-08,67.86,71.34,67.67,69.34,8491700,22.5470249063734,23.7032825938798,22.4838958946992,23.0387666815198,25557552.0226223,0.0,1.0
2008-10-09,63.53,68.31,63.53,68.08,5503500,21.1083479561141,22.6965409866544,21.1083479561141,22.620121656733,16563937.4396766,0.0,1.0
2008-10-10,60.75,64.21,57.41,61.2,10101100,20.1846708379338,21.3342833663165,19.0749292642926,20.3341869182148,30401378.8447201,0.0,1.0
2008-10-13,67.13,67.3,62.19,62.75,5563600,22.304476598362,22.3609604509126,20.6631222948329,20.8491867502937,16744820.9938012,0.0,1.0
2008-10-14,64.0,69.0,62.64,68.75,6784500,21.2645091955187,22.9257989764186,20.8126383751139,22.8427344873736,20419375.5899857,0.0,1.0
2008-10-15,60.57,63.25,60.0,62.94,4685800,20.1248644058214,21.0153157283837,19.9354773707988,20.9123157619679,14102897.8022779,0.0,1.0
2008-10-16,62.61,63.0,58.46,60.97,6106400,20.8026706364285,20.9322512393387,19.4238001182816,20.2577675882934,18378491.4293888,0.0,1.0
2008-10-17,62.19,64.34,60.62,60.62,3992400,20.6631222948329,21.3774769006199,20.1414773036304,20.1414773036304,12015965.0829772,0.0,1.0
2008-10-20,64.61,64.61,62.33,63.62,3298900,21.4671865487885,21.4671865487885,20.7096384086981,21.1382511721703,9928731.39270449,0.0,1.0
2008-10-21,62.88,64.98,62.51,63.74,2667900,20.8923802845971,21.5901219925751,20.7694448408105,21.1781221269119,8029604.55988249,0.0,1.0
2008-10-22,58.82,62.23,57.83,61.7,5323400,19.6763161649784,20.8170206553316,19.3451438935855,20.6397264090304,15913669.27501,0.4,1.0
2008-10-23,58.29,60.2,55.87,59.13,5562700,19.4990219186772,20.1379502402533,18.6894896997168,19.7800165731923,16629028.0790657,0.0,1.0
2008-10-24,55.94,57.58,54.61,55.01,4058600,18.7129059209264,19.2615145321227,18.2679977179441,18.4018046962846,12132700.5521952,0.0,1.0
2008-10-27,54.77,57.4,54.36,54.92,3780700,18.3215205092803,19.2013013918694,18.1843683564812,18.371698126158,11301951.6527089,0.0,1.0
2008-10-28,59.92,60.12,55.53,55.72,6234000,20.0442853554149,20.1111888445852,18.5757537681273,18.6393120828391,18635799.350117,0.0,1.0
2008-10-29,60.0,63.16,59.26,60.23,6063400,20.071046751083,21.1281218799734,19.823503841153,20.1479857636288,18125811.0008821,0.0,1.0
2008-10-30,64.23,65.5,62.57,64.01,6453800,21.4860555470344,21.9108927032656,20.9307565869211,21.4124617089471,19292865.2303152,0.0,1.0
2008-10-31,62.76,66.96,61.84,64.03,7193900,20.9943149016329,22.3992881742087,20.6865588514496,21.4191520578641,21505305.8942583,0.0,1.0
2008-11-03,63.53,64.58,63.15,64.58,3833200,21.2518933349384,21.6031366530824,21.1247767055149,21.6031366530824,11458894.1400174,0.0,1.0
2008-11-04,66.15,66.52,64.37,65.14,3615200,22.128329043069,22.2521004980341,21.5328879894536,21.7904664227591,10807209.1450983,0.0,1.0
2008-11-05,63.71,65.86,63.18,65.45,3952100,21.3121064751917,22.0313189837721,21.1348122288904,21.8941668309731,11814331.5065122,0.0,1.0
2008-11-06,61.6,64.54,61.05,63.26,4421900,20.6062746644452,21.5897559552483,20.422290069227,21.1615736245585,13218742.56437,0.0,1.0
2008-11-07,63.02,63.02,61.47,62.13,3188900,21.0812894375542,21.0812894375542,20.5627873964846,20.7835689107465,9532836.14815335,0.0,1.0
2008-11-10,63.55,64.54,62.51,63.5,2390200,21.2585836838554,21.5897559552483,20.91068554017,21.2418578115629,7145217.77456683,0.0,1.0
2008-11-11,61.91,64.14,61.08,63.2,3514000,20.7099750726592,21.4559489769078,20.4323255926025,21.1415025778075,10504683.8171817,0.0,1.0
2008-11-12,59.51,61.24,59.4,60.76,3517900,19.9071332026159,20.4858483839388,19.8703362835722,20.3252800099301,10516342.4019532,0.0,1.0
2008-11-13,63.7,63.7,58.61,59.96,4434200,21.3087613007332,21.3087613007332,19.6060675013496,20.057666053249,13255511.9471107,0.0,1.0
2008-11-14,62.06,65.0,61.78,62.36,4166000,20.7601526895369,21.74363398034,20.6664878046985,20.8605079232923,12453760.0405177,0.0,1.0
2008-11-17,62.08,64.43,61.41,61.41,3469100,20.7668430384539,21.5529590362047,20.5427163497335,20.5427163497335,10370460.6232741,0.0,1.0
2008-11-18,64.05,64.19,61.0,62.08,4819400,21.4258424067811,21.4726748492003,20.4055641969344,20.7668430384539,14407021.3968485,0.0,1.0
2008-11-19,62.99,65.22,62.99,64.0,4980700,21.0712539141787,21.8172278184273,21.0712539141787,21.4091165344886,14889208.5054744,0.0,1.0
2008-11-20,60.5,64.12,60.04,62.32,6205400,20.2383054740087,21.4492586279907,20.0844274489171,20.8471272254582,18550303.0617927,0.0,1.0
2008-11-21,62.65,63.0,59.25,61.8,6588800,20.9575179825892,21.0745990886372,19.8201586666945,20.6731781536155,19696431.6262513,0.0,1.0
2008-11-24,63.89,64.93,62.33,62.82,5222200,21.3723196154449,21.7202177591304,20.8504723999168,21.0143859483839,15611143.9470935,0.0,1.0
2008-11-25,62.74,65.2,61.74,64.14,4670600,20.9876245527158,21.8105374695102,20.6531071068644,21.4559489769078,13962201.5471056,0.0,1.0
2008-11-26,63.49,63.56,61.0,61.6,3243700,21.2385126371044,21.261928858314,20.4055641969344,20.6062746644452,9696654.21109628,0.0,1.0
2008-11-28,65.07,65.32,63.32,63.32,1845200,21.7670502015495,21.8506795630124,21.1816446713096,21.1816446713096,5516005.28726915,0.0,1.0
2008-12-01,61.43,64.12,61.28,63.58,3565800,20.5494066986505,21.4492586279907,20.4992290817728,21.268619207231,10659533.7379928,0.0,1.0
2008-12-02,62.65,62.79,60.43,62.46,3599500,20.9575179825892,21.0043504250084,20.2148892527991,20.8939596678774,10760275.8679413,0.0,1.0
2008-12-03,63.64,63.75,60.26,61.4,3145700,21.2886902539821,21.3254871730257,20.1580212870044,20.539371175275,9403694.90145377,0.0,1.0
2008-12-04,61.76,63.71,60.98,63.04,3110900,20.6597974557815,21.3121064751917,20.3988738480174,21.0879797864712,9299664.45272357,0.0,1.0
2008-12-05,63.01,63.24,59.93,60.87,3968900,21.0779442630957,21.1548832756415,20.0476305298734,20.3620769289737,11864553.1024509,0.0,1.0
2008-12-08,61.38,64.37,60.78,64.0,4288000,20.5326808263579,21.5328879894536,20.3319703588471,21.4091165344886,12818464.4872155,0.0,1.0
2008-12-09,59.98,62.17,59.71,61.13,3900700,20.064356402166,20.7969496085805,19.9740366917861,20.4490514648951,11660677.3379854,0.0,1.0
2008-12-10,59.17,60.73,58.53,60.63,3602600,19.7933972710264,20.3152444865545,19.5793061056815,20.2817927419694,10769542.9481442,0.0,1.0
2008-12-11,58.56,59.99,57.92,59.39,4447200,19.589341629057,20.0677015766245,19.3752504637122,19.8669911091137,13294373.8963491,0.0,1.0
2008-12-12,59.22,59.44,57.13,57.13,3518100,19.810123143319,19.8837169814063,19.1109816814896,19.1109816814896,10516940.2780953,0.0,1.0
2008-12-15,59.4,60.1,58.42,59.67,2985200,19.8703362835722,20.1044984956682,19.5425091866378,19.9606559939521,8923899.29739639,0.0,1.0
2008-12-16,62.62,62.71,59.35,59.41,4730300,20.9474824592137,20.9775890293403,19.8536104112796,19.8736814580307,14140667.5755306,0.0,1.0
2008-12-17,62.18,62.85,61.59,61.85,3302200,20.800294783039,21.0244214717595,20.6029294899867,20.6899040259081,9871532.98266864,0.0,1.0
2008-12-18,63.92,65.0,62.52,62.7,5245000,21.3823551388205,21.74363398034,20.9140307146285,20.9742438548818,15679301.827296,0.0,1.0
2008-12-19,65.0,65.67,64.01,65.36,5667100,21.74363398034,21.9677606690604,21.4124617089471,21.8640602608465,16941119.4252563,0.0,1.0
2008-12-22,66.14,66.3,64.76,65.59,3465000,22.1249838686105,22.1785066599468,21.6633497933356,21.9409992733923,10358204.1623605,0.0,1.0
2008-12-23,65.85,66.97,65.45,66.34,3934800,22.0279738093136,22.4026333486672,21.8941668309731,22.1918873577808,11762615.2202182,0.0,1.0
2008-12-24,67.62,67.74,66.0,66.35,1658700,22.6200696884706,22.6602117819727,22.0781514261913,22.1952325322393,4958485.78473515,0.0,1.0
2008-12-26,68.1,68.36,67.19,67.84,2752000,22.7806380624792,22.8676125984006,22.4762271867545,22.6936635265579,8226775.71567564,0.0,1.0
2008-12-29,67.39,68.18,66.34,67.98,3024700,22.5431306759248,22.8073994581474,22.1918873577808,22.7404959689771,9041979.83546657,0.0,1.0
2008-12-30,68.02,68.67,67.3975,67.98,2932400,22.7538766668111,22.9713130066145,22.5456395567686,22.7404959689771,8766059.99587472,0.0,1.0
2008-12-31,68.54,68.89,67.72,68.04,3718700,22.9278257386539,23.0449068447018,22.6535214330557,22.7605670157282,11116610.0486493,0.0,1.0
2009-01-02,69.32,69.71,67.7,68.47,3045300,23.1887493464179,23.3192111503,22.6468310841387,22.9044095174443,9103561.07810574,0.0,1.0
2009-01-05,68.03,69.24,67.54,69.09,3580400,22.7572218412696,23.1619879507498,22.5933082928025,23.1118103338721,10703178.6963681,0.0,1.0
2009-01-06,66.5,68.76,66.32,68.02,4589200,22.245410149117,23.0014195767412,22.1851970088638,22.7538766668111,13718865.9572597,0.0,1.0
2009-01-07,65.92,66.46,65.58,65.85,3159500,22.0513900305232,22.232029451283,21.9376540989338,22.0279738093136,9444948.3552606,0.0,1.0
2009-01-08,65.54,66.21,64.8,65.77,3618900,21.9242734010997,22.1484000898201,21.6767304911697,22.0012124136455,10818269.8537277,0.0,1.0
2009-01-09,64.9,65.98,64.75,65.38,3469900,21.7101822357548,22.0714610772743,21.6600046188771,21.8707506097635,10372852.1278426,0.0,1.0
2009-01-12,65.59,65.86,64.8,65.18,3132000,21.9409992733923,22.0313189837721,21.6767304911697,21.8038471205932,9362740.38571803,0.0,1.0
2009-01-13,64.45,66.07,63.99,65.65,3983500,21.5596493851217,22.1015676474009,21.4057713600301,21.9610703201434,11908198.0608262,0.0,1.0
2009-01-14,62.82,64.25,62.2,64.12,3503800,21.0143859483839,21.4927458959514,20.8069851319561,21.4492586279907,10474192.1339332,0.0,1.0
2009-01-15,63.06,63.25,61.67,62.74,3302200,21.0946701353883,21.1582284501,20.6296908856548,20.9876245527158,9871532.98266861,0.0,1.0
2009-01-16,63.54,63.88,62.44,63.72,4310900,21.2552385093969,21.3689744409864,20.8872693189604,21.3154516496502,12886921.3054891,0.0,1.0
2009-01-20,62.56,64.31,62.5,63.46,4179200,20.9274114124626,21.5128169427025,20.9073403657115,21.2284771137288,12493219.8658981,0.0,1.0
2009-01-21,63.43,63.57,61.96,63.01,3423400,21.2184415903533,21.2652740327725,20.7267009449517,21.0779442630957,10233845.9247979,0.0,1.0
2009-01-22,62.57,62.99,61.34,62.55,3900800,21.0645635652616,21.2059590694555,20.650476731551,21.0578304460143,11586903.0584859,0.4,1.0
2009-01-23,61.68,62.14,60.6,61.89,3806600,20.7649397587556,20.9198015014441,20.4013513194,20.8356375108525,11307092.1817146,0.0,1.0
2009-01-26,61.78,62.32,61.17,61.68,2457100,20.7986053549922,20.9803995746701,20.5932452179488,20.7649397587556,7298548.88869095,0.0,1.0
2009-01-27,62.22,62.9,61.95,61.98,3066600,20.9467339784334,21.1756600328425,20.8558368685945,20.8659365474655,9109002.49157936,0.0,1.0
2009-01-28,63.85,64.34,62.19,62.63,4011700,21.4954831970906,21.6604446186501,20.9366342995624,21.0847629230036,11916319.4728588,0.0,1.0
2009-01-29,65.22,67.0,64.43,64.5,5152200,21.9567018655324,22.5559494785445,21.690743655263,21.7143095726287,15304050.947993,0.0,1.0
2009-01-30,65.04,65.96,64.69,65.54,4818300,21.8961037923065,22.2058272776835,21.7782742054783,22.0644317734897,14312237.2351062,0.0,1.0
2009-02-02,64.34,65.2,63.41,64.52,3279200,21.6604446186501,21.9499687462851,21.3473545736494,21.721042691876,9740507.71877224,0.0,1.0
2009-02-03,65.76,66.25,64.3,64.64,3601300,22.1384960852103,22.3034575067698,21.6469783801554,21.76144140736,10697270.8122757,0.0,1.0
2009-02-04,64.06,66.88,63.73,66.08,4495600,21.5661809491875,22.5155507630605,21.4550844816066,22.2462259931675,13353691.9067189,0.0,1.0
2009-02-05,64.42,64.77,62.93,63.79,4092100,21.6873770956394,21.8052066824676,21.1857597117135,21.4752838393486,12155138.9473005,0.0,1.0
2009-02-06,65.66,65.9134,64.42,64.59,2656800,22.1048304889736,22.1901391098372,21.6873770956394,21.7446086092416,7891736.06588014,0.0,1.0
2009-02-09,64.15,65.99,63.6154,65.42,3720400,21.5964799858005,22.2159269565545,21.4165037083194,22.0240330580057,11051044.4367285,0.0,1.0
2009-02-10,62.64,64.66,62.19,63.93,3416000,21.0881294826273,21.7681745266073,20.9366342995624,21.5224156740799,10146857.2723,0.0,1.0
2009-02-11,62.9,63.27,62.27,63.02,2121100,21.1756600328425,21.3002227389181,20.9635667765517,21.2160587483265,6300497.35371062,0.0,1.0
2009-02-12,63.31,63.31,61.69,62.69,2189600,21.3136889774127,21.3136889774127,20.7683063183793,21.1049622807456,6503969.16962179,0.0,1.0
2009-02-13,63.13,64.16,62.86,63.23,2506800,21.2530909041868,21.5998465454241,21.1621937943479,21.2867565004234,7446177.34490678,0.0,1.0
2009-02-17,61.1,62.48,60.6,62.4,3130200,20.5696793005831,21.0342645286487,20.4013513194,21.0073320516594,9297919.38927207,0.0,1.0
2009-02-18,60.89,61.75,60.5,61.44,2512600,20.4989815484862,20.7885056761212,20.3676857231633,20.6841423277877,7463405.61545108,0.0,1.0
2009-02-19,60.72,61.74,60.46,61.28,2415900,20.4417500348839,20.7851391164976,20.3542194846687,20.6302773738091,7176168.75999693,0.0,1.0
2009-02-20,59.48,60.74,59.24,60.11,4617800,20.0242966415497,20.4484831541312,19.9434992105817,20.2363898978405,13716673.7447385,0.0,1.0
2009-02-23,58.4,60.09,58.35,59.51,3367900,19.660708202194,20.2296567785931,19.6438754040757,20.0343963204207,10003981.4424412,0.0,1.0
2009-02-24,59.52,59.78,58.33,58.76,3297100,20.0377628800443,20.1252934302596,19.6371422848284,19.7819043486459,9793677.72614176,0.0,1.0
2009-02-25,58.86,59.66,58.52,59.33,3254500,19.8155699448825,20.0848947147756,19.701106917678,19.9737982471947,9667139.04938533,0.0,1.0
2009-02-26,59.34,60.0,58.75,59.12,4466500,19.9771648068184,20.1993577419802,19.7785377890222,19.9031004950978,13267253.51485,0.0,1.0
2009-02-27,60.18,60.98,58.27,58.87,4784200,20.2599558152061,20.5292805850992,19.6169429270864,19.8189365045062,14210946.8858716,0.0,1.0
2009-03-02,58.14,59.54,58.04,59.29,4313300,19.5731776519788,20.0444959992916,19.5395120557421,19.9603320087001,12812189.5411626,0.0,1.0
2009-03-03,57.32,58.8,57.0,58.41,3737200,19.2971197628384,19.7953705871406,19.1893898548811,19.6640747618177,11100947.0134776,0.0,1.0
2009-03-04,58.6,59.43,57.12,57.88,3597600,19.7280393946673,20.0074638434313,19.2297885703651,19.4856471017635,10686280.363825,0.0,1.0
2009-03-05,56.03,58.0,55.56,57.54,3948200,18.8628335713858,19.5260458172475,18.7046052690736,19.371184074559,11727699.6143134,0.0,1.0
2009-03-06,56.05,57.31,54.8,56.22,4780000,18.8695666906331,19.2937532032147,18.4487467376752,18.9267982042354,14198471.2416844,0.0,1.0
2009-03-09,55.05,55.81,54.51,55.47,4307500,18.5329107282668,18.7887692596652,18.351116508589,18.6743062324607,12794961.2706183,0.0,1.0
2009-03-10,55.84,55.9,54.91,55.79,4530600,18.7988689385362,18.8190682962782,18.4857788935355,18.7820361404179,13457655.6082793,0.0,1.0
2009-03-11,56.38,57.0,55.86,56.1,2784600,18.980663158214,19.1893898548811,18.8056020577835,18.8863994887514,8271352.09614945,0.0,1.0
2009-03-12,56.51,56.62,55.32,56.23,4716700,19.0244284333216,19.0614605891819,18.6238078381057,18.9301647638591,14010445.4614337,0.0,1.0
2009-03-13,57.62,57.8,56.26,56.87,3186700,19.3981165515483,19.4587146247742,18.9402644427301,19.1456245797735,9465746.50750535,0.0,1.0
2009-03-16,57.32,58.53,57.19,58.14,3449200,19.2971197628384,19.7044734773016,19.2533544877308,19.5731776519788,10245474.2692087,0.0,1.0
2009-03-17,58.91,59.03,57.22,57.26,2700500,19.8324027430008,19.8728014584848,19.2634541666017,19.2769204050964,8021542.17325706,0.0,1.0
2009-03-18,57.74,58.72,57.39,58.67,3880700,19.4385152670322,19.7684381101512,19.320685680204,19.7516053120329,11527198.1898755,0.0,1.0
2009-03-19,57.31,58.23,57.11,58.0,3327100,19.2937532032147,19.6034766885917,19.2264220107414,19.5260458172475,9882789.47033643,0.0,1.0
2009-03-20,57.37,58.55,57.35,57.37,3760400,19.3139525609567,19.711206596549,19.3072194417094,19.3139525609567,11169860.0956548,0.0,1.0
2009-03-23,59.31,59.32,57.74,58.17,2880000,19.9670651279474,19.970431687571,19.4385152670322,19.5832773308498,8554727.44268849,0.0,1.0
2009-03-24,58.47,59.55,58.45,58.78,3043900,19.6842741195597,20.0478625589153,19.6775410003123,19.7886374678932,9041574.6051387,0.0,1.0
2009-03-25,59.23,59.74,58.5,59.01,3172000,19.9401326509581,20.1118271917649,19.6943737984307,19.8660683392375,9422081.75284996,0.0,1.0
2009-03-26,60.29,60.35,58.82,59.6,4124800,20.2969879710664,20.3171873288084,19.8021037063879,20.0646953570336,12252270.7484727,0.0,1.0
2009-03-27,59.51,60.22,59.1,59.58,2327300,20.0343963204207,20.2734220537007,19.8963673758505,20.0579622377863,6912992.07547531,0.0,1.0
2009-03-30,58.79,59.11,57.9,59.0,2832100,19.7920040275169,19.8997339354741,19.4923802210109,19.8627017796138,8412445.69112433,0.0,1.0
2009-03-31,58.98,59.79,58.582,59.06,2769600,19.8559686603665,20.1286599898832,19.7219795873447,19.8829011373558,8226796.2240521,0.0,1.0
2009-04-01,58.8,59.06,57.0,58.13,5381200,19.7953705871406,19.8829011373558,19.1893898548811,19.5698110923551,15984270.5953456,0.0,1.0
2009-04-02,61.23,61.85,59.15,59.15,5711200,20.6134445756907,20.8221712723579,19.9132001739688,19.9132001739688,16964499.781487,0.0,1.0
2009-04-03,60.44,61.505,59.8,61.43,3950200,20.3474863654213,20.7060249653415,20.1320265495069,20.680775768164,11733640.3972598,0.0,1.0
2009-04-06,61.11,61.21,60.02,60.21,2702300,20.5730458602068,20.6067114564434,20.2060908612275,20.2700554940771,8026888.87790872,0.0,1.0
2009-04-07,60.33,60.86,59.94,60.46,2589800,20.310454209561,20.4888818696152,20.1791583842382,20.3542194846687,7692719.83717872,0.0,1.0
2009-04-08,60.62,60.92,59.75,60.39,3479800,20.4080844386473,20.5090812273572,20.1151937513886,20.330653567303,10336368.2482873,0.0,1.0
2009-04-09,59.8,61.28,58.86,60.84,4140300,20.1320265495069,20.6302773738091,19.8155699448825,20.4821487503679,12298311.8163067,0.0,1.0
2009-04-13,58.49,59.79,58.25,59.79,3553200,19.691007238807,20.1286599898832,19.6102098078391,20.1286599898832,10554394.9824169,0.0,1.0
2009-04-14,57.29,58.46,57.17,58.45,3735800,19.2870200839674,19.680907559936,19.2466213684834,19.6775410003123,11096788.4654152,0.0,1.0
2009-04-15,58.03,58.05,57.15,57.15,3748000,19.5361454961185,19.5428786153658,19.2398882492361,19.2398882492361,11133027.2413877,0.0,1.0
2009-04-16,59.22,59.5197,58.16,58.39,4473800,19.9367660913344,20.0376618832556,19.5799107712261,19.6573416425704,13288937.3726041,0.0,1.0
2009-04-17,60.82,61.32,58.92,59.44,4823300,20.4754156311206,20.6437436123037,19.8357693026245,20.010830403055,14327089.192472,0.0,1.0
2009-04-20,60.48,61.13,60.23,60.6,3048500,20.360952603916,20.5797789794541,20.2767886133244,20.4013513194,9055238.40591524,0.0,1.0
2009-04-21,60.6,61.33,60.1,60.16,2932000,20.4013513194,20.6471101719274,20.2330233382168,20.2532226959588,8709187.79929258,0.0,1.0
2009-04-22,59.23,60.21,59.13,60.06,3971900,20.0882612743993,20.420635004754,20.0543455876284,20.3697614745977,11711100.0193836,0.44,1.0
2009-04-23,58.97,59.47,58.37,59.06,3255500,20.0000804887949,20.1696589226494,19.7965863681696,20.0306046068887,9598803.12019522,0.0,1.0
2009-04-24,59.16,59.57,58.41,59.29,2697300,20.0645202936596,20.2035746094203,19.8101526428779,20.1086106864618,7952957.04380358,0.0,1.0
2009-04-27,59.37,60.2,58.79,59.08,3077600,20.1357432358785,20.4172434360769,19.9390322526073,20.0373877442429,9074267.08115889,0.0,1.0
2009-04-28,58.98,59.69,58.63,59.24,2391100,20.003472057472,20.2442734335454,19.8847671537739,20.0916528430764,7050129.97717671,0.0,1.0
2009-04-29,59.71,60.06,58.93,59.31,3725100,20.2510565708995,20.3697614745977,19.9865142140866,20.115393823816,10983413.1479156,0.0,1.0
2009-04-30,59.0,60.44,58.18,60.44,5968100,20.0102551948262,20.4986410843271,19.7321465633049,20.4986410843271,17596872.0324488,0.0,1.0
2009-05-01,61.4,61.98,58.83,59.12,7031500,20.8242316773276,21.0209426605988,19.9525985273157,20.0509540189513,20732294.3141307,0.0,1.0
2009-05-04,62.27,62.5,61.485,61.81,4123700,21.1192981522344,21.1973042318074,20.8530600110829,20.9632859930883,12158680.5181228,0.0,1.0
2009-05-05,61.56,62.58,61.02,62.58,4172900,20.878496776161,21.2244367812241,20.6953520675982,21.2244367812241,12303746.134315,0.0,1.0
2009-05-06,61.35,62.3,60.85,62.13,4468200,20.8072738339422,21.1294728582656,20.6376954000877,21.0718161907551,13174434.6802814,0.0,1.0
2009-05-07,61.87,62.15,61.21,61.7,4709700,20.9836354051508,21.0785993281093,20.7597918724629,20.9259787376403,13886494.5646393,0.0,1.0
2009-05-08,61.82,62.45,61.11,62.34,3375200,20.9666775617654,21.180346388422,20.725876185692,21.143039132974,9951737.14983344,0.0,1.0
2009-05-11,62.19,62.39,61.0,61.22,3618000,21.0921656028177,21.1599969763594,20.688568930244,20.76318344114,10667630.0687655,0.0,1.0
2009-05-12,63.46,63.59,62.0,62.34,4541500,21.522894824808,21.5669852176101,21.027725797953,21.143039132974,13390558.8605027,0.0,1.0
2009-05-13,64.14,64.41,62.5,63.05,6358400,21.7535214948501,21.8450938491315,21.1973042318074,21.3838405090473,18747666.9511439,0.0,1.0
2009-05-14,63.44,64.41,63.15,64.25,4028300,21.5161116874538,21.8450938491315,21.4177561958182,21.790828750298,11877394.7501405,0.0,1.0
2009-05-15,63.49,64.02,63.19,63.43,3174800,21.5330695308393,21.712822670725,21.4313224705266,21.5127201187767,9360860.12778242,0.0,1.0
2009-05-18,64.48,64.48,63.57,64.05,3191600,21.8688348298711,21.8688348298711,21.560202080256,21.7229973767563,9410394.72843341,0.0,1.0
2009-05-19,64.21,64.5,63.9,64.22,3451200,21.7772624755897,21.8756179672253,21.6721238465999,21.7806540442668,10175822.2480165,0.0,1.0
2009-05-20,63.9,64.39,63.26,63.76,4685400,21.6721238465999,21.8383107117773,21.4550634512662,21.6246418851207,13814846.3029834,0.0,1.0
2009-05-21,63.9,63.92,62.75,63.2,3531400,21.6721238465999,21.6789069839541,21.2820934487347,21.4347140392037,10412290.9963623,0.0,1.0
2009-05-22,64.11,64.64,63.59,63.9,3166500,21.7433467888188,21.9230999287045,21.5669852176101,21.6721238465999,9336387.67627033,0.0,1.0
2009-05-26,64.76,64.92,63.56,63.82,3698500,21.9637987528296,22.018063851663,21.5568105115789,21.6449912971832,10904983.3635515,0.0,1.0
2009-05-27,63.5,64.76,63.3,64.65,3479900,21.5364610995163,21.9637987528296,21.4686297259746,21.9264914973816,10260443.8574619,0.0,1.0
2009-05-28,63.97,64.1,62.9,63.68,3807500,21.6958648273395,21.7399552201417,21.332966978891,21.597509335704,11226368.5701561,0.0,1.0
2009-05-29,65.95,65.96,63.92,64.03,4874400,22.3673954254032,22.3707869940803,21.6789069839541,21.7162142394021,14372110.560307,0.0,1.0
2009-06-01,69.42,69.56,66.29,66.29,7422400,23.5442697563531,23.5917517178324,22.4827087604242,22.4827087604242,21884858.3257063,0.0,1.0
2009-06-02,70.24,70.52,69.08,69.12,7755700,23.8223783878745,23.917342310833,23.4289564213321,23.4425226960405,22867589.4207642,0.0,1.0
2009-06-03,70.84,70.89,69.54,69.82,6549100,24.0258725084998,24.0428303518853,23.5849685804782,23.6799325034367,19309943.6382953,0.0,1.0
2009-06-04,71.32,71.32,70.15,70.69,5271400,24.1886678050001,24.1886678050001,23.7918542697807,23.9749989783435,15542660.3494999,0.0,1.0
2009-06-05,70.9,71.7,70.5,71.27,3832300,24.0462219205623,24.3175474147295,23.9105591734788,24.1717099616146,11299491.075879,0.0,1.0
2009-06-08,70.88,71.33,69.93,70.24,3216300,24.0394387832082,24.1920593736772,23.7172397588847,23.8223783878745,9483222.38534289,0.0,1.0
2009-06-09,70.17,70.9,69.97,70.89,3055500,23.7986374071348,24.0462219205623,23.7308060335931,24.0428303518853,9009105.49339778,0.0,1.0
2009-06-10,70.36,70.8,69.95,70.15,4346700,23.8630772119995,24.0123062337915,23.7240228962389,23.7918542697807,12816193.372002,0.0,1.0
2009-06-11,70.26,71.19,70.19,70.35,2584200,23.8291615252286,24.1445774121979,23.805420544489,23.8596856433224,7619483.03584963,0.0,1.0
2009-06-12,71.38,72.0,69.79,69.96,3068600,24.2090172170626,24.4192944750422,23.6697577974054,23.727414464916,9047730.68795301,0.0,1.0
2009-06-15,69.96,70.82,69.76,70.82,2828000,23.727414464916,24.0190893711456,23.6595830913742,24.0190893711456,8338324.44291567,0.0,1.0
2009-06-16,68.6,70.3,68.32,70.3,4597200,23.2661611248318,23.842727799937,23.1711972018733,23.842727799937,13554789.6495658,0.0,1.0
2009-06-17,69.52,69.99,68.5,68.53,2797600,23.578185443124,23.7375891709472,23.2322454380609,23.2424201440922,8248690.40364249,0.0,1.0
2009-06-18,70.81,71.08,69.43,69.71,2557000,24.0156978024685,24.10727015675,23.5476613250302,23.6426252479887,7539284.15860518,0.0,1.0
2009-06-19,70.57,71.68,70.2,71.39,4298200,23.9343001542184,24.3107642773753,23.8088121131661,24.2124087857397,12673191.6975036,0.0,1.0
2009-06-22,70.55,71.16,69.96,69.99,2429400,23.9275170168642,24.1344027061667,23.727414464916,23.7375891709472,7163057.07270841,0.0,1.0
2009-06-23,70.36,70.8,69.88,70.59,2162200,23.8630772119995,24.0123062337915,23.7002819154992,23.9410832915726,6375221.04330704,0.0,1.0
2009-06-24,70.19,70.86,69.82,70.74,2821100,23.805420544489,24.032655645854,23.6799325034367,23.9919568217289,8317979.87479118,0.0,1.0
2009-06-25,71.44,71.74,69.65,70.07,3432300,24.2293666291252,24.3311136894378,23.6222758359262,23.7647217203639,10120095.8222841,0.0,1.0
2009-06-26,71.76,72.19,71.12,71.24,2769300,24.337896826792,24.4837342799069,24.1208364314583,24.1615352555834,8165248.18945065,0.0,1.0
2009-06-29,71.74,72.49,71.48,71.77,2883600,24.3311136894378,24.5854813402195,24.2429329038335,24.3412883954691,8502260.38316539,0.0,1.0
2009-06-30,70.74,71.89,70.1,71.46,3712100,23.9919568217289,24.3819872195942,23.7748964263952,24.2361497664793,10945082.8021737,0.0,1.0
2009-07-01,72.14,72.38,70.93,70.93,2913700,24.4667764365214,24.5481740847715,24.0563966265936,24.0563966265936,8591009.87599839,0.0,1.0
2009-07-02,72.03,72.44,71.45,71.69,2926600,24.4294691810734,24.5685234968341,24.2327581978023,24.3141558460524,8629045.37292683,0.0,1.0
2009-07-06,74.38,74.485,71.58,72.18,5312400,25.2264878201894,25.2620992912988,24.2768485906044,24.4803427112298,15663548.3629934,0.0,1.0
2009-07-07,73.12,74.28,72.91,74.28,3561000,24.7991501668761,25.1925721334185,24.7279272246573,25.1925721334185,10499566.2451283,0.0,1.0
2009-07-08,73.34,73.63,72.7,72.92,3102700,24.8737646777721,24.9721201694077,24.6567042824384,24.7313187933344,9148274.13332196,0.0,1.0
2009-07-09,73.06,73.87,72.85,73.72,2078800,24.7788007548136,25.0535178176578,24.7075778125947,25.0026442875015,6129317.13293251,0.0,1.0
2009-07-10,71.23,72.84,70.99,72.84,4209700,24.1581436869063,24.7041862439177,24.0767460386561,24.7041862439177,12412250.4976457,0.0,1.0
2009-07-13,72.84,73.24,71.27,71.35,2940500,24.7041862439177,24.8398489910012,24.1717099616146,24.1988425110314,8670029.35798923,0.0,1.0
2009-07-14,73.34,73.36,72.67,73.01,1895300,24.8737646777721,24.8805478151263,24.6465295764071,24.7618429114282,5588269.56034586,0.0,1.0
2009-07-15,73.1,74.0,72.9,74.0,3122100,24.792367029522,25.09760821046,24.7245356559802,25.09760821046,9205474.8031213,0.0,1.0
2009-07-16,73.54,74.14,72.77,72.77,2396900,24.9415960513139,25.1450901719392,24.680445263178,24.680445263178,7067231.20835382,0.0,1.0
2009-07-17,73.52,73.99,73.25,73.6,2410700,24.9348129139597,25.0942166417829,24.8432405596783,24.9619454633764,7107920.34460285,0.0,1.0
2009-07-20,73.43,73.85,72.67,73.74,2450500,24.9042887958659,25.0467346803037,24.6465295764071,25.0094274248557,7225270.17233554,0.0,1.0
2009-07-21,73.8,74.43,73.05,73.9,2957500,25.0297768369182,25.2434456635748,24.7754091861365,25.0636925236891,8720153.65626703,0.0,1.0
2009-07-22,73.44,74.28,73.2,73.43,3199200,25.0569093863349,25.3435080231067,24.975024061543,25.0534974978019,9376625.20055776,0.44,1.0
2009-07-23,74.58,75.26,73.31,73.48,2929200,25.4458646790967,25.6778730993405,25.012554835406,25.0705569404669,8585274.61161344,0.0,1.0
2009-07-24,75.1,75.24,74.42,74.46,2165600,25.6232828828125,25.6710493222745,25.3912744625687,25.4049220167007,6347217.9089547,0.0,1.0
2009-07-27,75.1,75.26,74.61,75.24,2046500,25.6232828828125,25.6778730993405,25.4561003446957,25.6710493222745,5998144.37138705,0.0,1.0
2009-07-28,75.37,75.48,74.84,74.84,1933800,25.7154038732035,25.7529346470664,25.5345737809546,25.5345737809546,5667828.77370548,0.0,1.0
2009-07-29,75.85,76.0,74.7,74.9,2443300,25.8791745227874,25.9303528507823,25.4868073414926,25.5550451121526,7161136.64432443,0.0,1.0
2009-07-30,71.83,74.3,71.09,74.2,11540900,24.5075953325223,25.3503318001727,24.2551155810805,25.3162129148427,33825548.1923971,0.0,1.0
2009-07-31,72.44,73.05,71.14,72.45,1597500,24.7157205330352,24.923845733548,24.2721750237455,24.7191324215682,4682157.65125374,0.0,1.0
2009-08-03,72.13,72.17,71.44,72.14,1129500,24.6099519885122,24.6235995426442,24.3745316797354,24.6133638770452,3310483.29708364,0.0,1.0
2009-08-04,72.21,72.71,71.97,72.1,2975400,24.6372470967762,24.8078415234261,24.5553617719843,24.5997163229132,8720683.49016614,0.0,1.0
2009-08-05,71.6,72.28,71.19,72.28,2759900,24.4291218962634,24.6611303165072,24.2892344664104,24.6611303165072,8089068.48306429,0.0,1.0
2009-08-06,71.5,71.73,71.02,71.69,2860300,24.3950030109334,24.4734764471923,24.2312323613495,24.4598288930603,8383333.66502729,0.0,1.0
2009-08-07,71.02,72.1,70.88,71.66,2858400,24.2312323613495,24.5997163229132,24.1834659218875,24.4495932274613,8377764.90162361,0.0,1.0
2009-08-10,71.3,71.36,70.52,70.91,2725800,24.3267652402734,24.3472365714714,24.0606379346996,24.1937015874865,7989123.83460876,0.0,1.0
2009-08-11,71.77,72.18,71.1,71.28,2592500,24.4871240013243,24.6270114311772,24.2585274696135,24.3199414632074,7598431.11791885,0.0,1.0
2009-08-12,71.82,72.42,71.17,71.61,2508700,24.5041834439893,24.7088967559692,24.2824106893445,24.4325337847963,7352819.34253539,0.0,1.0
2009-08-13,72.03,72.07,71.0,71.77,1761500,24.5758331031823,24.5894806573142,24.2244085842835,24.4871240013243,5162829.86083472,0.0,1.0
2009-08-14,71.75,72.38,71.21,72.14,1626100,24.4803002242583,24.6952492018372,24.2960582434764,24.6133638770452,4765982.19511971,0.0,1.0
2009-08-17,71.34,71.48,70.71,70.89,1913300,24.3404127944054,24.3881792338674,24.1254638168266,24.1868778104205,5607744.74750786,0.0,1.0
2009-08-18,71.27,71.42,70.71,71.33,1483700,24.3165295746744,24.3677079026694,24.1254638168266,24.3370009058724,4348618.03265427,0.0,1.0
2009-08-19,71.97,72.14,70.73,70.87,1932500,24.5553617719843,24.6133638770452,24.1322875938926,24.1800540333545,5664018.56716611,0.0,1.0
2009-08-20,72.77,72.93,71.54,71.94,2552800,24.8283128546241,24.882903071152,24.4086505650654,24.5451261063853,7482073.27206295,0.0,1.0
2009-08-21,73.16,73.62,72.68,73.3,2955600,24.961376507411,25.1183233799289,24.7976058578271,25.009142946873,8662651.11364356,0.0,1.0
2009-08-24,72.82,73.48,72.35,73.29,1728300,24.8453722972891,25.0705569404669,24.6850135362382,25.00573105834,5065523.04767565,0.0,1.0
2009-08-25,73.09,73.42,72.63,72.95,2128600,24.93749328768,25.0500856092689,24.7805464151621,24.889726848218,6238773.56898826,0.0,1.0
2009-08-26,73.3,73.49,72.71,73.06,1904200,25.009142946873,25.0739688289999,24.8078415234261,24.927257622081,5581073.30173232,0.0,1.0
2009-08-27,73.23,73.48,72.8,73.41,1775100,24.985259727142,25.0705569404669,24.8385485202231,25.0466737207359,5202690.48309266,0.0,1.0
2009-08-28,72.76,73.71,72.67,73.19,1687500,24.8249009660911,25.1490303767259,24.7941939692941,24.97161217301,4945941.18090185,0.0,1.0
2009-08-31,72.7,73.28,72.36,72.46,1960400,24.8044296348931,25.002319169807,24.6884254247712,24.7225443101011,5745791.46135703,0.0,1.0
2009-09-01,71.78,72.75,71.57,72.4,2409800,24.4905358898573,24.8214890775581,24.4188862306644,24.7020729789032,7062950.55273321,0.0,1.0
2009-09-02,72.0,72.24,71.27,71.71,1997900,24.5655974375833,24.6474827623752,24.3165295746744,24.4666526701263,5855701.26537706,0.0,1.0
2009-09-03,71.17,72.28,70.45,72.28,3369000,24.2824106893445,24.6611303165072,24.0367547149686,24.6611303165072,9874296.79316048,0.0,1.0
2009-09-04,71.08,71.15,70.7,71.08,1982500,24.2517036925475,24.2755869122785,24.1220519282936,24.2517036925475,5810564.97252617,0.0,1.0
2009-09-08,71.49,71.91,71.2,71.44,2215000,24.3915911224004,24.5348904407863,24.2926463549434,24.3745316797354,6492005.75745042,0.0,1.0
2009-09-09,72.04,72.08,70.62,71.46,2733200,24.5792449917153,24.5928925458472,24.0947568200296,24.3813554568014,8010812.70260202,0.0,1.0
2009-09-10,73.23,73.23,71.94,72.16,4079500,24.985259727142,24.985259727142,24.5451261063853,24.6201876541112,11956721.2133269,0.0,1.0
2009-09-11,75.23,75.69,74.25,74.25,4869700,25.6676374337415,25.8245843062594,25.3332723575077,25.3332723575077,14272740.6036372,0.0,1.0
2009-09-14,75.05,75.47,74.4,74.57,3516900,25.6062234401475,25.7495227585335,25.3844506855027,25.4424527905637,10307781.0602156,0.0,1.0
2009-09-15,74.45,75.1,74.36,75.1,2582400,25.4015101281677,25.6232828828125,25.3708031313707,25.6232828828125,7568828.74403611,0.0,1.0
2009-09-16,75.51,75.58,74.4,74.62,2542200,25.7631703126654,25.7870535323964,25.3844506855027,25.4595122332287,7451005.43412664,0.0,1.0
2009-09-17,75.26,76.2596,75.14,75.53,2140500,25.6778730993405,26.0189254770989,25.6369304369445,25.7699940897314,6273651.61346395,0.0,1.0
2009-09-18,76.1,76.64,75.6,75.7,4034300,25.9644717361123,26.1487137168942,25.7938773094624,25.8279961947924,11824243.2628814,0.0,1.0
2009-09-21,75.7,76.22,75.48,76.01,1431300,25.8279961947924,26.0054143985083,25.7529346470664,25.9337647393153,4195037.39983693,0.0,1.0
2009-09-22,75.66,75.91,75.25,75.68,2874200,25.8143486406604,25.8996458539853,25.6744612108075,25.8211724177264,8424073.56571739,0.0,1.0
2009-09-23,76.36,77.44,75.5,75.5,2715000,26.0531808379702,26.421664799534,25.7597584241324,25.7597584241324,7957469.81105099,0.0,1.0
2009-09-24,76.38,77.2499,76.09,76.42,2325300,26.0600046150362,26.3568047985217,25.9610598475793,26.0736521691682,6815287.12767472,0.0,1.0
2009-09-25,76.5,77.19,76.2,76.37,2412400,26.1009472774322,26.3363675862091,25.9985906214423,26.0565927265032,7070570.96581193,0.0,1.0
2009-09-28,76.38,77.08,76.3,76.87,1817900,26.0600046150362,26.2988368123461,26.0327095067723,26.2271871531531,5328134.20608088,0.0,1.0
2009-09-29,76.55,76.92,75.8,76.5,2555900,26.1180067200972,26.2442465958181,25.8621150801224,26.1009472774322,7491159.14919528,0.0,1.0
2009-09-30,76.28,76.7,75.92,76.56,2860600,26.0258857297063,26.1691850480922,25.9030577425183,26.1214186086302,8384212.94345944,0.0,1.0
2009-10-01,75.82,76.6,75.46,76.6,3189400,25.8689388571884,26.1350661627622,25.7461108700005,26.1350661627622,9347902.10510716,0.0,1.0
2009-10-02,76.84,77.14,75.2,75.54,3087900,26.2169514875541,26.3193081435441,25.6574017681425,25.7734059782644,9050412.90222628,0.0,1.0
2009-10-05,76.86,77.06,75.66,76.83,3017400,26.2237752646201,26.2920130352801,25.8143486406604,26.2135395990211,8843782.4706686,0.0,1.0
2009-10-06,77.92,78.12,77.08,77.13,2195600,26.5854354491179,26.6536732197778,26.2988368123461,26.3158962550111,6435145.75217072,0.0,1.0
2009-10-07,77.76,77.83,77.27,77.66,1528500,26.5308452325899,26.5547284523209,26.363662694473,26.4967263472599,4479923.61185688,0.0,1.0
2009-10-08,78.71,79.03,77.82,78.13,2480000,26.8549746432247,26.9641550762806,26.5513165637879,26.6570851083108,7268701.70585872,0.0,1.0
2009-10-09,78.71,78.85,78.3,78.84,1966600,26.8549746432247,26.9027410826867,26.7150872133718,26.8993291941537,5763963.21562168,0.0,1.0
2009-10-12,79.62,80.02,78.52,79.02,2225100,27.1654564997275,27.3019320410474,26.7901487610977,26.9607431877476,6521608.13133316,0.0,1.0
2009-10-13,78.66,79.5,78.28,79.5,2404800,26.8379152005597,27.1245138373315,26.7082634363058,27.1245138373315,7048295.9121972,0.0,1.0
2009-10-14,78.66,79.03,78.212,79.03,2746600,26.8379152005597,26.9641550762806,26.6850625942814,26.9641550762806,8050087.13923853,0.0,1.0
2009-10-15,78.77,78.92,78.21,78.53,2578600,26.8754459744227,26.9266243024177,26.6843802165748,26.7935606496307,7557691.21722874,0.0,1.0
2009-10-16,79.26,79.69,78.35,78.53,2398900,27.0426285125396,27.1893397194585,26.7321466560368,26.7935606496307,7031003.4363647,0.0,1.0
2009-10-19,79.47,79.69,78.57,79.24,2239900,27.1142781717325,27.1893397194585,26.8072082037627,27.0358047354736,6564985.86731974,0.0,1.0
2009-10-20,79.44,80.41,78.98,79.39,2130100,27.1040425061335,27.4349956938343,26.9470956336156,27.0869830634685,6243169.96114906,0.0,1.0
2009-10-21,78.92,80.15,78.82,79.38,2202500,26.9266243024177,27.3462865919764,26.8925054170877,27.0835711749355,6455369.1561104,0.0,1.0
2009-10-22,79.38,79.59,78.23,78.42,2985800,27.2336942703874,27.3057410806266,26.8391522143161,26.90433742358,8702925.19431402,0.44,1.0
2009-10-23,77.72,79.8,77.43,79.64,3187000,26.6641813894496,27.3777878908657,26.5646881753099,27.3228950830644,9289377.25041154,0.0,1.0
2009-10-26,77.42,78.58,77.184,77.92,2722500,26.5612573748223,26.9592302313813,26.4802904833155,26.7327973992012,7935465.81871522,0.0,1.0
2009-10-27,77.85,78.35,77.24,77.35,2671400,26.7087817957881,26.880321820167,26.4995029660459,26.5372417714093,7786520.98737038,0.0,1.0
2009-10-28,77.68,78.7,77.25,77.92,3253700,26.6504581874993,27.0003998372322,26.5029337665335,26.7327973992012,9483792.5195055,0.0,1.0
2009-10-29,78.94,79.47,76.07,76.85,4261200,27.082739048934,27.2645714747756,26.0980993089994,26.3657017470304,12420424.957469,0.0,1.0
2009-10-30,78.63,80.1,78.08,78.98,4946300,26.9763842338192,27.480711905493,26.7876902070024,27.0964622508844,14417335.0152841,0.0,1.0
2009-11-02,78.7,79.5,77.88,78.91,3102500,27.0003998372322,27.2748638762384,26.7190741972509,27.0724466474713,9043079.04593717,0.0,1.0
2009-11-03,77.55,78.65,77.26,78.46,3225200,26.6058577811608,26.9832458347943,26.5063645670211,26.9180606255303,9400721.52746385,0.0,1.0
2009-11-04,78.33,79.02,77.43,77.67,2858800,26.8734602191918,27.1101854528347,26.5646881753099,26.6470273870118,8332749.19468984,0.0,1.0
2009-11-05,79.6,79.65,78.2,78.59,2154100,27.3091718811141,27.326325883552,26.8288598128533,26.9626610318688,6278709.61252322,0.0,1.0
2009-11-06,79.87,80.3,79.09,79.28,2466400,27.4018034942787,27.5493279152445,27.1342010562477,27.1993862655117,7188992.79900063,0.0,1.0
2009-11-09,81.23,81.31,79.15,80.04,3149700,27.8683923605892,27.8958387644898,27.1547858591732,27.4601271025675,9180656.26784475,0.0,1.0
2009-11-10,81.47,82.04,80.83,81.17,2465300,27.9507315722911,28.146287200083,27.7311603410861,27.8478075576638,7185786.55018498,0.0,1.0
2009-11-11,81.72,82.08,81.27,81.84,2157900,28.0365015844805,28.1600104020333,27.8821155625395,28.0776711903314,6289785.74479543,0.0,1.0
2009-11-12,80.5,81.95,80.36,81.59,3223800,27.6179439249961,28.1154099956948,27.56991271817,27.991901178142,9396640.84715302,0.0,1.0
2009-11-13,81.49,81.67,80.71,80.71,2732900,27.9575931732662,28.0193475820426,27.6899907352352,27.6899907352352,7965779.4438813,0.0,1.0
2009-11-16,82.4,82.52,81.66,81.85,1878100,28.2697960176357,28.3109656234867,28.015916781555,28.081101990819,5474232.63696201,0.0,1.0
2009-11-17,82.84,82.89,82.05,82.36,2148700,28.4207512390891,28.437905241527,28.1497180005705,28.2560728156854,6262969.84561007,0.0,1.0
2009-11-18,85.87,87.39,82.12,82.62,13954900,29.460283786825,29.9817654609367,28.1737336039836,28.3452736283624,40675346.9067361,0.0,1.0
2009-11-19,84.42,85.0,83.58,85.0,5413900,28.9628177161263,29.1618041444058,28.6746304751698,29.1618041444058,15780282.2390973,0.0,1.0
2009-11-20,83.97,85.02,83.88,84.12,4095200,28.8084316941854,29.168665745381,28.7775544897972,28.859893701499,11936572.863472,0.0,1.0
2009-11-23,84.57,85.1,84.36,84.62,2239100,29.01427972344,29.1961121492816,28.9422329132009,29.0314337258779,6526465.20282286,0.0,1.0
2009-11-24,85.06,85.135,84.0,84.93,2172800,29.1823889473313,29.2081199509881,28.8187240956481,29.1377885409928,6333215.84238913,0.0,1.0
2009-11-25,84.46,85.48,84.37,85.28,1917500,28.9765409180766,29.3264825678095,28.9456637136884,29.257866558058,5589074.63999502,0.0,1.0
2009-11-27,83.63,84.16,82.1,83.35,1314600,28.6917844776077,28.8736169034493,28.1668720030084,28.5957220639556,3831758.81185786,0.0,1.0
2009-11-30,84.19,84.68,83.14,83.68,2869100,28.8839093049121,29.0520185288033,28.5236752537165,28.7089384800456,8362771.34269083,0.0,1.0
2009-12-01,85.75,85.99,84.15,84.19,3069900,29.4191141809741,29.5014533926759,28.8701861029617,28.8839093049121,8948057.49012813,0.0,1.0
2009-12-02,86.32,86.59,85.35,85.87,3066500,29.614669808766,29.7073014219306,29.281882161471,29.460283786825,8938147.26651614,0.0,1.0
2009-12-03,85.65,86.77,85.49,86.47,2286900,29.3848061760983,29.769055830707,29.3299133682971,29.6661318160796,6665791.28772079,0.0,1.0
2009-12-04,85.21,86.728,84.75,86.02,2097700,29.2338509546449,29.7546464686591,29.0760341322164,29.5117457941387,6114316.49143028,0.0,1.0
2009-12-07,82.98,84.58,82.1619,84.19,4270400,28.4687824459152,29.0177105239276,28.1881086580265,28.8839093049121,12447240.8566544,0.0,1.0
2009-12-08,82.0,82.62,81.78,82.58,3112300,28.1325639981327,28.3452736283624,28.057086387406,28.3315504264121,9071643.80811289,0.0,1.0
2009-12-09,82.5,83.22,82.14,82.14,3074100,28.3041040225115,28.5511216576171,28.1805952049587,28.1805952049587,8960299.53106059,0.0,1.0
2009-12-10,82.82,83.29,82.64,82.94,2383200,28.413889638114,28.5751372610301,28.3521352293376,28.4550592439649,6946483.79767203,0.0,1.0
2009-12-11,83.92,84.63,82.9,83.18,2113400,28.7912776917475,29.0348645263654,28.4413360420146,28.5373984556668,6160078.40634444,0.0,1.0
2009-12-14,84.49,84.87,84.04,84.34,1739400,28.9868333195394,29.1172037380673,28.8324472975984,28.9353713122257,5069953.80902598,0.0,1.0
2009-12-15,84.5,84.6699,83.62,84.4,2251900,28.9902641200269,29.0485534203109,28.6883536771202,28.9559561151512,6563774.27995035,0.0,1.0
2009-12-16,84.62,85.04,84.33,84.69,2360800,29.0314337258779,29.1755273463561,28.9319405117381,29.0554493292909,6881192.91269894,0.0,1.0
2009-12-17,82.88,84.22,82.5,84.15,2181800,28.4344744410394,28.8942017063748,28.3041040225115,28.8701861029617,6359448.7872444,0.0,1.0
2009-12-18,82.62,82.99,81.0,82.98,4344600,28.3452736283624,28.4722132464028,27.7894839493749,28.4687824459152,12663516.9131277,0.0,1.0
2009-12-21,83.23,83.82,82.74,82.78,2343100,28.5545524581046,28.7569696868717,28.3864432342134,28.4001664361637,6829601.45448362,0.0,1.0
2009-12-22,83.24,83.72,82.84,83.21,1572700,28.5579832585922,28.7226616819959,28.4207512390891,28.5476908571295,4584061.37487362,0.0,1.0
2009-12-23,83.44,83.68,83.05,83.31,1615800,28.6265992683438,28.7089384800456,28.4927980493283,28.5819988620053,4709688.03301379,0.0,1.0
2009-12-24,83.15,83.66,82.9,83.37,946500,28.527106054204,28.7020768790705,28.4413360420146,28.6025836649307,2758831.36727786,0.0,1.0
2009-12-28,82.95,83.44,82.52,83.44,2578200,28.4584900444525,28.6265992683438,28.3109656234867,28.6265992683438,7514864.26953593,0.0,1.0
2009-12-29,82.86,83.359,82.78,82.9,1755600,28.4276128400643,28.5988097843944,28.4001664361637,28.4413360420146,5117173.10976545,0.0,1.0
2009-12-30,82.85,83.23,82.5,82.67,1603000,28.4241820395767,28.5545524581046,28.3041040225115,28.3624276308003,4672378.95588632,0.0,1.0
2009-12-31,82.15,83.07,82.12,82.94,1325300,28.1840260054463,28.4996596503034,28.1737336039836,28.4550592439649,3862946.86851911,0.0,1.0
2010-01-04,82.85,82.88,81.86,82.49,2437100,28.4241820395767,28.4344744410394,28.0845327913066,28.3006732220239,7103589.98963852,0.0,1.0
2010-01-05,83.52,83.6719,81.96,82.61,2648400,28.6540456722444,28.7061595316507,28.1188407961823,28.3418428278749,7719481.23940693,0.0,1.0
2010-01-06,83.33,83.7499,82.4,83.62,3597600,28.5888604629804,28.7329197754538,28.2697960176357,28.6883536771202,10486182.4901414,0.0,1.0
2010-01-07,83.0,83.07,82.25,83.06,1876100,28.4756440468904,28.4996596503034,28.2183340103221,28.4962288498158,5468403.09366083,0.0,1.0
2010-01-08,81.51,81.66,80.1,80.21,4075100,27.9644547742414,28.015916781555,27.480711905493,27.5184507108563,11877985.9532953,0.0,1.0
2010-01-11,81.15,81.33,79.51,80.64,3527100,27.8409459566886,27.902700365465,27.2782946767259,27.6659751318222,10280691.0887752,0.0,1.0
2010-01-12,80.68,81.2,79.63,79.63,2866900,27.6796983337725,27.8580999591265,27.3194642825769,27.3194642825769,8356358.84505955,0.0,1.0
2010-01-13,81.06,81.4,80.43,80.53,2285300,27.8100687523004,27.926715968878,27.593928321583,27.6282363264588,6661127.65307985,0.0,1.0
2010-01-14,80.42,80.98,80.15,80.78,2701900,27.5904975210955,27.7826223483998,27.4978659079309,27.7140063386482,7875421.52271318,0.0,1.0
2010-01-15,80.0,81.21,79.58,80.54,3956600,27.4464039006172,27.8615307596141,27.302310280139,27.6316671269464,11532585.5127011,0.0,1.0
2010-01-19,80.59,80.73,79.79,80.03,2230200,27.6488211293843,27.6968523362104,27.3743570903781,27.45669630208,6500523.73513266,0.0,1.0
2010-01-20,78.77,80.12,78.4019,80.12,3881000,27.0244154406452,27.4875735064682,26.8981276746975,27.4875735064682,11312228.7759169,0.0,1.0
2010-01-21,79.07,80.96,78.261,80.24,4510100,27.2782946767259,27.9303242320442,26.9991984279151,27.6819320204944,13073163.5252942,0.44,1.0
2010-01-22,80.71,81.18,78.36,79.05,5479500,27.8440769363671,28.0062218522399,27.0333523570032,27.2713948930718,15883106.7020353,0.0,1.0
2010-01-25,80.47,81.45,79.83,81.13,3110000,27.7612795325172,28.0993689315711,27.5404864555841,27.9889723931045,9014775.40712289,0.0,1.0
2010-01-26,80.38,80.76,79.5,79.86,2790700,27.7302305060735,27.8613263955026,27.4266400252904,27.5508361310653,8089239.14104753,0.0,1.0
2010-01-27,80.39,80.82,79.66,80.39,3111100,27.7336803979006,27.882025746465,27.4818382945237,27.7336803979006,9017963.91289388,0.0,1.0
2010-01-28,79.99,81.73,79.67,80.71,4076700,27.5956847248173,28.1959659027294,27.4852881863508,27.8440769363671,11816892.251517,0.0,1.0
2010-01-29,80.03,80.86,79.3,80.47,3346300,27.6094842921257,27.8958253137734,27.3576421887488,27.7612795325172,9699724.41956761,0.0,1.0
2010-02-01,79.94,80.42,79.02,80.42,3200200,27.578435265682,27.7440300733818,27.2610452175905,27.7440300733818,9276232.88034553,0.0,1.0
2010-02-02,81.05,81.07,79.48,79.84,2968700,27.9613732584879,27.968273042142,27.4197402416362,27.5439363474111,8605197.34762884,0.0,1.0
2010-02-03,80.82,81.23,80.44,80.95,2888800,27.882025746465,28.0234713113753,27.750929857036,27.9268743402171,8373595.88298926,0.0,1.0
2010-02-04,79.67,80.75,79.61,80.46,3642000,27.4852881863508,27.8578765036755,27.4645888353883,27.7578296406901,10556852.7436468,0.0,1.0
2010-02-05,79.26,80.05,78.07,79.64,3045900,27.3438426214405,27.6163840757798,26.9333054940179,27.4749385108695,8828972.4799214,0.0,1.0
2010-02-08,79.09,79.79,78.95,79.53,1631200,27.2851944603801,27.5266868882757,27.236895974801,27.4369897007716,4728264.194244,0.0,1.0
2010-02-09,80.17,80.6,79.1,79.51,2029800,27.6577827777048,27.8061281262693,27.2886443522072,27.4300899171175,5883662.73999293,0.0,1.0
2010-02-10,79.82,80.28,79.06,80.28,1896700,27.537036563757,27.6957315878027,27.2748447848989,27.6957315878027,5497853.54170095,0.0,1.0
2010-02-11,80.33,80.39,79.25,79.57,1762000,27.7129810469381,27.7336803979006,27.3403927296134,27.45078926808,5107406.51683296,0.0,1.0
2010-02-12,79.66,80.26,79.09,80.11,2432300,27.4818382945237,27.6888318041485,27.2851944603801,27.6370834267423,7050365.98802089,0.0,1.0
2010-02-16,80.62,80.79,79.3,79.92,1957200,27.8130279099234,27.8716760709838,27.3576421887488,27.5715354820278,5673221.35910641,0.0,1.0
2010-02-17,81.2,81.3833,80.55,80.82,1733900,28.0131216358941,28.0763581530845,27.7888786671339,27.882025746465,5025954.68759176,0.0,1.0
2010-02-18,82.44,82.73,81.029,81.05,2427600,28.4409082224521,28.5409550854374,27.954128485651,27.9613732584879,7036742.37245386,0.0,1.0
2010-02-19,81.75,82.42,81.23,82.42,2431500,28.2028656863835,28.4340084387979,28.0234713113753,28.4340084387979,7048047.0747329,0.0,1.0
2010-02-22,82.08,82.35,81.5,81.85,2021700,28.3167121166772,28.4098591960084,28.1166183907065,28.2373646046543,5860183.74295187,0.0,1.0
2010-02-23,81.89,82.49,81.24,82.13,2208300,28.2511641719627,28.4581576815875,28.0269212032024,28.3339615758126,6401070.26737924,0.0,1.0
2010-02-24,82.96,83.04,81.85,82.08,2008000,28.6203025974603,28.6479017320769,28.2373646046543,28.3167121166772,5820472.35289477,0.0,1.0
2010-02-25,83.11,83.31,80.87,81.74,2717200,28.6720509748665,28.7410488114081,27.8992752056004,28.1994157945564,7876188.98271199,0.0,1.0
2010-02-26,82.94,83.385,82.51,83.38,1833700,28.6134028138061,28.7669230001112,28.4650574652417,28.7651980541977,5315239.12027049,0.0,1.0
2010-03-01,83.79,83.84,82.9,83.22,1986100,28.906643619108,28.9238930782434,28.5996032464978,28.7099997849644,5756992.10163561,0.0,1.0
2010-03-02,83.86,84.25,83.59,84.15,2843900,28.9307928618975,29.0653386431537,28.8376457825664,29.0308397248829,8243446.87469993,0.0,1.0
2010-03-03,83.86,84.26,83.6,83.76,1920700,28.9307928618975,29.0687885349808,28.8410956743934,28.8962939436267,5567420.94034114,0.0,1.0
2010-03-04,84.16,84.64,83.56,83.86,1977400,29.0342896167099,29.1998844244098,28.8272961070851,28.9307928618975,5731773.91962856,0.0,1.0
2010-03-05,84.21,84.39,83.65,84.38,2935000,29.0515390758453,29.1136371287328,28.8583451335288,29.1101872369057,8507513.12537161,0.0,1.0
2010-03-08,83.95,84.28,83.44,84.06,1733000,28.9618418883413,29.0756883186349,28.7858974051601,28.9997906984391,5023345.91014274,0.0,1.0
2010-03-09,84.5,84.93,83.48,83.62,2270400,29.1515859388307,29.2999312873951,28.7996969724685,28.8479954580476,6581075.9113607,0.0,1.0
2010-03-10,83.58,84.71,83.21,84.69,2572700,28.8341958907393,29.2240336671994,28.7065498931373,29.2171338835452,7457335.27006592,0.0,1.0
2010-03-11,84.08,84.08,82.78,83.25,2218100,29.0066904820933,29.0066904820933,28.5582045445728,28.7203494604456,6429476.95515732,0.0,1.0
2010-03-12,84.15,84.3,83.71,83.75,2063200,29.0308397248829,29.0825881022891,28.8790444844913,28.8928440517996,5980477.36976717,0.0,1.0
2010-03-15,84.37,84.45,83.84,83.98,1768400,29.1067373450786,29.1343364796953,28.9238930782434,28.9721915638225,5125957.82313702,0.0,1.0
2010-03-16,84.62,84.83,84.09,84.44,1745300,29.1929846407557,29.2654323691243,29.0101403739204,29.1308865878682,5058999.20194583,0.0,1.0
2010-03-17,84.63,84.73,83.8,84.73,2398300,29.1964345325827,29.2309334508535,28.910093510935,29.2309334508535,6951812.17328065,0.0,1.0
2010-03-18,84.77,84.8696,83.91,84.51,1347900,29.2447330181619,29.2790939407596,28.9480423210329,29.1550358306578,3907079.02612891,0.0,1.0
2010-03-19,84.84,85.09,84.29,84.92,2993600,29.2688822609514,29.3551295566284,29.079138210462,29.2964813955681,8677373.52371803,0.0,1.0
2010-03-22,84.95,85.61,84.37,84.37,2286900,29.3068310710493,29.5345239316366,29.1067373450786,29.1067373450786,6628903.49792583,0.0,1.0
2010-03-23,85.34,85.57,84.48,84.95,2265600,29.4413768523054,29.5207243643283,29.1446861551765,29.3068310710493,6567162.43163268,0.0,1.0
2010-03-24,84.34,85.18,84.09,85.16,2179800,29.0963876695974,29.3861785830722,29.0101403739204,29.379278799418,6318458.98149403,0.0,1.0
2010-03-25,83.41,84.54,83.37,84.47,2758300,28.7755477296789,29.165385506139,28.7617481623706,29.1412362633494,7995323.15288329,0.0,1.0
2010-03-26,84.44,84.68,83.49,83.49,2556100,29.1308865878682,29.2136839917181,28.8031468642955,28.8031468642955,7409217.8193398,0.0,1.0
2010-03-29,84.98,85.23,84.25,84.35,1499200,29.3171807465305,29.4034280422076,29.0653386431537,29.0998375614245,4345643.50172304,0.0,1.0
2010-03-30,85.46,85.63,84.64,84.92,1962900,29.4827755542304,29.5414237152908,29.1998844244098,29.2964813955681,5689743.61628344,0.0,1.0
2010-03-31,85.26,85.55,84.97,85.19,1877300,29.4137777176888,29.5138245806741,29.3137308547035,29.3896284748992,5441619.89446681,0.0,1.0
2010-04-01,85.81,85.93,85.27,85.35,1744600,29.6035217681782,29.6449204701032,29.4172276095159,29.4448267441325,5056970.15281884,0.0,1.0
2010-04-05,85.62,86.15,85.39,85.99,1957200,29.5379738234637,29.720818090299,29.4586263114409,29.6656198210657,5673221.3591064,0.0,1.0
2010-04-06,84.93,85.32,84.31,85.29,2034100,29.2999312873951,29.4344770686513,29.0860379941162,29.42412739317,5896126.89891598,0.0,1.0
2010-04-07,85.11,85.35,84.5,84.8,2190000,29.3620293402826,29.4448267441325,29.1515859388307,29.2550826936431,6348025.12591611,0.0,1.0
2010-04-08,84.56,85.2475,84.41,85.07,2095300,29.1722852897932,29.409465352905,29.120536912387,29.3482297729743,6073523.76544841,0.0,1.0
2010-04-09,84.27,84.75,84.01,84.55,2673000,29.0722384268078,29.2378332345077,28.9825412393037,29.1688353979661,7748069.02354967,0.0,1.0
2010-04-12,84.79,84.84,84.17,84.49,1778500,29.251632801816,29.2688822609514,29.037739508537,29.1481360470036,5155234.10339809,0.0,1.0
2010-04-13,84.55,84.99,84.21,84.78,1877500,29.1688353979661,29.3206306383576,29.0515390758453,29.2481829099889,5442199.62278881,0.0,1.0
2010-04-14,84.64,84.73,83.93,84.39,1322400,29.1998844244098,29.2309334508535,28.9549421046871,29.1136371287328,3833163.66507373,0.0,1.0
2010-04-15,84.25,84.56,83.52,84.55,2594200,29.0653386431537,29.1722852897932,28.8134965397768,29.1688353979661,7519656.06468108,0.0,1.0
2010-04-16,84.25,84.74,83.7,83.99,2768200,29.0653386431537,29.2343833426806,28.8755945926642,28.9756414556496,8024019.70482236,0.0,1.0
2010-04-19,84.15,84.2,83.01,83.25,2708000,29.0308397248829,29.0480891840183,28.6375520565957,28.7203494604456,7849521.47989991,0.0,1.0
2010-04-20,84.54,84.66,83.82,84.33,1719800,29.165385506139,29.206784208064,28.9169932945892,29.0929377777703,4985083.84089065,0.0,1.0
2010-04-21,84.7,84.92,84.21,84.62,2072500,29.2205837753723,29.2964813955681,29.0515390758453,29.1929846407557,6007434.73674025,0.0,1.0
2010-04-22,83.98,84.3,83.65,83.84,1702000,29.1550358306578,29.2661290845969,29.040470912533,29.1064325320594,4902547.91076946,0.53,1.0
2010-04-23,83.27,83.89,82.58,83.89,3191800,28.9085476734803,29.1237908529874,28.6690028446739,29.1237908529874,9193861.58730549,0.0,1.0
2010-04-26,84.2,84.405,83.32,83.54,2055300,29.2314124427409,29.3025815585457,28.9259059944082,29.0022826064914,5920215.46474999,0.0,1.0
2010-04-27,83.59,84.56,83.5,83.8,2241100,29.0196409274194,29.3563923534225,28.988395949749,29.092545875317,6455405.47757077,0.0,1.0
2010-04-28,85.0,85.14,83.17,83.96,3143000,29.5091455775888,29.5577488761872,28.8738310316243,29.1480925022866,9053294.99620942,0.0,1.0
2010-04-29,84.8,85.82,84.36,84.5,3106600,29.4397122938769,29.7938220408079,29.2869590697105,29.3355623683089,8948446.14547379,0.0,1.0
2010-04-30,84.1,85.46,84.02,85.24,2621800,29.1966958008849,29.6688421301264,29.1689224874002,29.5924655180432,7551997.71589624,0.0,1.0
2010-05-03,84.27,84.46,83.52,84.3,2113600,29.2557140920401,29.3216757115665,28.9953392781202,29.2661290845969,6088146.4537029,0.0,1.0
2010-05-04,82.87,83.93,82.72,83.84,2971000,28.7696811060563,29.1376775097298,28.7176061432723,29.1064325320594,8557855.37185433,0.0,1.0
2010-05-05,82.72,83.66,82.45,82.91,2645500,28.7176061432723,29.0439425767186,28.6238712102612,28.7835677627987,7620264.68739167,0.0,1.0
2010-05-06,81.77,83.51,79.5,82.73,4730900,28.3877980456404,28.9918676139346,27.5997302755096,28.7210778074579,13627182.0864038,0.0,1.0
2010-05-07,80.21,81.92,79.695,81.6,4047900,27.8462184326871,28.4398730084244,27.6674277271287,28.3287797544853,11659825.9036449,0.0,1.0
2010-05-10,83.18,83.34,81.53,81.8,2854600,28.8773026958099,28.9328493227794,28.3044781051861,28.3982130381972,8222569.48653495,0.0,1.0
2010-05-11,82.83,83.51,82.23,82.6,2549000,28.7557944493139,28.9918676139346,28.547494598178,28.6759461730451,7342300.01442501,0.0,1.0
2010-05-12,83.55,83.68,82.46,82.8,2355700,29.005754270677,29.0508859050898,28.6273428744468,28.7453794567571,6785506.529612,0.0,1.0
2010-05-13,83.13,84.01,83.08,84.01,1721500,28.8599443748819,29.1654508232146,28.8425860539539,29.1654508232146,4958716.93794925,0.0,1.0
2010-05-14,82.76,83.75,82.46,83.4,2966800,28.7314928000147,29.075187554389,28.6273428744468,28.953679307893,8545757.42753869,0.0,1.0
2010-05-17,83.81,84.18,82.89,82.98,2775200,29.0960175395026,29.2244691143697,28.7766244344275,28.8078694120979,7993860.72971058,0.0,1.0
2010-05-18,83.15,84.25,82.98,84.09,2369800,28.8668877032531,29.2487707636689,28.8078694120979,29.1932241366993,6826121.05695738,0.0,1.0
2010-05-19,82.15,83.24,81.71,82.85,3066000,28.5197212846932,28.8981326809235,28.3669680605269,28.7627377776851,8831499.35042254,0.0,1.0
2010-05-20,80.3,81.65,80.3,81.06,3180100,27.8774634103574,28.3461380754133,27.8774634103574,28.1413098884629,9160160.17099764,0.0,1.0
2010-05-21,79.59,80.23,78.71,79.87,5470700,27.6309752531799,27.8531617610583,27.3254688048473,27.7281818503767,15758148.5637171,0.0,1.0
2010-05-24,78.73,79.53,78.48,79.23,2890900,27.3324121332185,27.6101452680663,27.2456205285785,27.5059953424984,8327130.29097733,0.0,1.0
2010-05-25,78.33,78.39,76.54,77.14,2963900,27.1935455657945,27.2143755509081,26.5721176765723,26.7804175277083,8537404.08503502,0.0,1.0
2010-05-26,77.98,79.14,77.88,78.73,4322500,27.0720373192986,27.474750364828,27.0373206774426,27.3324121332185,12450801.0248537,0.0,1.0
2010-05-27,78.77,79.22,78.27,78.81,2671000,27.3462987899608,27.5025236783128,27.1727155806809,27.3601854467032,7693716.49216525,0.0,1.0
2010-05-28,78.09,78.89,78.01,78.13,2650300,27.1102256253401,27.387958760188,27.0824523118553,27.1241122820825,7634090.9094667,0.0,1.0
2010-06-01,76.93,78.23,76.85,77.77,3348000,26.7075125798107,27.1588289239385,26.6797392663259,26.999132371401,9643789.89733029,0.0,1.0
2010-06-02,78.22,78.24,76.64,77.27,4702000,27.1553572597529,27.1623005881241,26.6068343184283,26.825549162121,13543936.7076604,0.0,1.0
2010-06-03,78.88,79.05,77.84,78.77,2100500,27.3844870960024,27.4435053871576,27.0234340207002,27.3462987899608,6050412.38928981,0.0,1.0
2010-06-04,77.24,78.39,77.03,77.99,2951900,26.8151341695642,27.2143755509081,26.7422292216667,27.0755089834841,8502838.52984747,0.0,1.0
2010-06-07,77.64,78.5,77.21,77.21,2708300,26.9540007369882,27.2525638569497,26.8047191770074,26.8047191770074,7801157.75953991,0.0,1.0
2010-06-08,78.76,78.89,77.5,77.64,2447200,27.3428271257752,27.387958760188,26.9053974383898,26.9540007369882,7049068.88791718,0.0,1.0
2010-06-09,78.72,79.21,78.4119,78.83,2718300,27.3289404690329,27.4990520141272,27.2219784954746,27.3671287750744,7829962.38886287,0.0,1.0
2010-06-10,79.47,79.74,79.15,79.18,1935100,27.5893152829528,27.6830502159639,27.4782220290136,27.4886370215704,5573983.82028788,0.0,1.0
2010-06-11,79.15,79.2,78.27,78.93,1789700,27.4782220290136,27.4955803499416,27.1727155806809,27.4018454169304,5155164.50993191,0.0,1.0
2010-06-14,79.32,79.9,79.27,79.27,1856100,27.5372403201688,27.7385968429335,27.5198819992408,27.5198819992408,5346427.24863642,0.0,1.0
2010-06-15,80.81,80.86,79.68,79.74,2086100,28.054518283823,28.071876604751,27.6622202308503,27.6830502159639,6008933.72306473,0.0,1.0
2010-06-16,80.63,80.75,80.18,80.18,1431700,27.9920283284822,28.0336882987094,27.8358034401303,27.8358034401303,4123958.78016959,0.0,1.0
2010-06-17,80.9,80.94,80.17,80.82,1521800,28.0857632614934,28.0996499182358,27.8323317759447,28.0579899480086,4383488.49036954,0.0,1.0
2010-06-18,80.59,81.22,80.52,80.96,2593900,27.9781416717398,28.1968565154325,27.9538400224406,28.106593246607,7471632.80008514,0.0,1.0
2010-06-21,81.16,81.55,80.84,81.15,2557200,28.1760265303189,28.3114214335573,28.0649332763798,28.1725548661333,7365919.81046985,0.0,1.0
2010-06-22,80.94,81.95,80.84,81.17,2723100,28.0996499182358,28.4502880009812,28.0649332763798,28.1794981945045,7843788.6109379,0.0,1.0
2010-06-23,80.33,81.08,80.05,80.71,2215600,27.8878784029142,28.1482532168341,27.7906718057175,28.019801641967,6381953.6727972,0.0,1.0
2010-06-24,80.32,81.0,79.94,80.3,2214900,27.8844067387286,28.1204799033494,27.7524834996759,27.8774634103574,6379937.34874459,0.0,1.0
2010-06-25,79.03,80.59,79.0,80.5,4618700,27.4365620587864,27.9781416717398,27.4261470662296,27.9468966940694,13303994.1454001,0.0,1.0
2010-06-28,79.24,79.57,78.56,79.12,1880100,27.509467006684,27.6240319248087,27.2733938420633,27.4678070364568,5415558.35901155,0.0,1.0
2010-06-29,78.0,78.84,77.42,78.7,3206800,27.0789806476697,27.37060043926,26.877624124905,27.3219971406617,9237068.53128997,0.0,1.0
2010-06-30,78.76,79.25,77.73,78.01,3880600,27.3428271257752,27.5129386708696,26.9852457146586,27.0824523118553,11177924.4550717,0.0,1.0
2010-07-01,78.84,78.98,77.6,78.62,3956400,27.37060043926,27.4192037378584,26.9401140802458,27.2942238271769,11396263.5453398,0.0,1.0
2010-07-02,78.72,79.34,78.39,79.34,1958900,27.3289404690329,27.54418364854,27.2143755509081,27.54418364854,5642538.83807655,0.0,1.0
2010-07-06,78.77,79.34,78.17,79.2,2083000,27.3462987899608,27.54418364854,27.1379989388249,27.4955803499416,6000004.28797462,0.0,1.0
2010-07-07,80.98,80.99,78.67,79.14,2736000,28.1135365749782,28.1170082391638,27.3115821481049,27.474750364828,7880946.58276453,0.0,1.0
2010-07-08,81.96,82.07,81.12,81.27,2413600,28.4537596651668,28.4919479712084,28.1621398735765,28.2142148363605,6952285.333392,0.0,1.0
2010-07-09,82.15,82.445,81.69,81.76,2129700,28.5197212846932,28.6221353781684,28.3600247321557,28.3843263814549,6134521.90691288,0.0,1.0
2010-07-12,82.84,82.98,81.77,81.86,3035500,28.7592661134995,28.8078694120979,28.3877980456404,28.4190430233108,8743645.23098749,0.0,1.0
2010-07-13,83.15,83.49,82.85,83.3,2067900,28.8668877032531,28.9849242855634,28.7627377776851,28.9189626660371,5956509.29769692,0.0,1.0
2010-07-14,83.31,83.36,82.48,82.97,1319100,28.9224343302227,28.9397926511506,28.634286202818,28.8043977479123,3799618.65399294,0.0,1.0
2010-07-15,83.09,83.46,82.51,83.15,1685300,28.8460577181395,28.9745092930066,28.6447011953748,28.8668877032531,4854444.1798001,0.0,1.0
2010-07-16,82.83,83.23,82.2,82.88,2367300,28.7557944493139,28.8946610167379,28.5370796056212,28.7731527702419,6818919.89962665,0.0,1.0
2010-07-19,83.11,83.59,82.7701,83.15,1903700,28.8530010465107,29.0196409274194,28.7349991808422,28.8668877032531,5483537.28421376,0.0,1.0
2010-07-20,83.97,84.01,82.57,82.63,1936000,29.1515641664722,29.1654508232146,28.6655311804883,28.6863611656019,5576576.23692695,0.0,1.0
2010-07-21,83.03,84.2,82.68,84.11,2284400,28.8252277330259,29.2314124427409,28.7037194865299,29.2001674650705,6580129.52253922,0.0,1.0
2010-07-22,82.57,83.355,82.34,83.09,2715800,28.8495293823251,29.1238043074205,28.7691685762462,29.0312146830252,7772868.77121069,0.53,1.0
2010-07-23,83.47,83.5,82.27,82.55,1623700,29.1639847104599,29.1744665547311,28.7447109396135,28.8425414861443,4647178.37241874,0.0,1.0
2010-07-26,83.74,83.98,83.18,83.39,1476900,29.2583213089003,29.3421760630696,29.0626602158387,29.1360331257368,4227023.30370465,0.0,1.0
2010-07-27,84.59,84.71,83.3,83.85,2385100,29.5553068965832,29.5972342736679,29.1045875929233,29.2967547378946,6826375.02990451,0.0,1.0
2010-07-28,83.86,84.67,83.53,84.59,2791700,29.300248685985,29.5832584813063,29.1849483990022,29.5553068965832,7990101.53493958,0.0,1.0
2010-07-29,78.12,79.62,76.66,79.0,16469500,27.2947224821029,27.8188146956609,26.7846060609064,27.6021899140569,47137220.0557679,0.0,1.0
2010-07-30,78.98,79.48,77.81,77.82,8973000,27.5952020178762,27.7698994223955,27.1864100913009,27.1899040393913,25681549.2613865,0.0,1.0
2010-08-02,78.25,79.57,78.1,79.57,5616800,27.3401438072779,27.801344955209,27.2877345859221,27.801344955209,16075796.9342869,0.0,1.0
2010-08-03,78.14,78.34,77.63,77.9,3507400,27.3017103782837,27.3715893400914,27.1235190256739,27.2178556241144,10038500.5995082,0.0,1.0
2010-08-04,78.06,78.5495,78.0,78.1,2132600,27.2737587935606,27.444787552585,27.2527951050182,27.2877345859221,6103696.86334926,0.0,1.0
2010-08-05,77.13,78.18,76.95,78.05,3302800,26.9488216211546,27.3156861706452,26.8859305555276,27.2702648454702,9452916.62771731,0.0,1.0
2010-08-06,76.5,76.97,76.04,76.62,3534800,26.7287028914602,26.8929184517084,26.5679812793024,26.7706302685448,10116921.9134235,0.0,1.0
2010-08-09,76.27,76.95,75.83,76.85,3351300,26.6483420853813,26.8859305555276,26.4946083694043,26.8509910746237,9591728.07753089,0.0,1.0
2010-08-10,77.97,78.59,75.8,75.81,5327000,27.2423132607471,27.4589380423511,26.4841265251331,26.4876204732235,15246362.7455038,0.0,1.0
2010-08-11,76.47,77.36,76.47,77.2,2982500,26.718221047189,27.0291824272335,26.718221047189,26.9732792577873,8536188.64059796,0.0,1.0
2010-08-12,77.02,77.3,75.9,76.07,2826400,26.9103881921603,27.0082187386912,26.519066006037,26.5784631235736,8089416.11862064,0.0,1.0
2010-08-13,76.39,77.17,76.3,76.74,2402700,26.6902694624659,26.9627974135161,26.6588239296525,26.8125576456295,6876747.84468222,0.0,1.0
2010-08-16,76.17,76.31,75.51,75.91,2316200,26.6134026044774,26.6623178777428,26.3828020305119,26.5225599541274,6629176.90841676,0.0,1.0
2010-08-17,76.45,76.78,76.0,76.44,1940300,26.7112331510083,26.826533437991,26.5540054869408,26.7077392029179,5553316.62006779,0.0,1.0
2010-08-18,76.8,77.09,76.12,76.29,1901100,26.8335213341718,26.934845828793,26.5959328640255,26.6553299815621,5441122.62351744,0.0,1.0
2010-08-19,76.75,76.93,76.13,76.65,2929500,26.8160515937199,26.8789426593468,26.5994268121159,26.781112112816,8384497.77791505,0.0,1.0
2010-08-20,76.03,76.74,75.89,76.42,2694600,26.564487331212,26.8125576456295,26.5155720579466,26.7007513067371,7712192.42613755,0.0,1.0
2010-08-23,75.52,76.58,75.44,76.18,2371800,26.3862959786023,26.7566544761833,26.3583443938792,26.6168965525678,6788309.20964633,0.0,1.0
2010-08-24,75.47,75.94,74.65,74.65,2155200,26.3688262381503,26.5330417983985,26.0823224947386,26.0823224947386,6168380.13687065,0.0,1.0
2010-08-25,75.28,75.57,74.92,75.03,2424300,26.302441224433,26.4037657190542,26.1766590931791,26.2150925221733,6938569.02645485,0.0,1.0
2010-08-26,73.99,75.7,73.92,75.61,3540200,25.8517219207731,26.4491870442292,25.8272642841404,26.4177415114158,10132377.2088667,0.0,1.0
2010-08-27,74.25,74.47,73.12,74.18,3470800,25.9425645711231,26.0194314291116,25.5477484369094,25.9181069344904,9933748.04150457,0.0,1.0
2010-08-30,73.86,74.62,73.86,74.12,2260400,25.806300595598,26.0718406504675,25.806300595598,25.8971432459481,6469472.18883743,0.0,1.0
2010-08-31,73.84,74.83,73.6999,73.77,3723300,25.7993126994173,26.1452135603656,25.7503624866709,25.7748550627846,10656426.2080598,0.0,1.0
2010-09-01,74.92,75.31,74.4,74.74,2914900,26.1766590931791,26.3129230687041,25.9949737924789,26.1137680275521,8342711.23838354,0.0,1.0
2010-09-02,74.83,75.1,74.51,74.88,2753500,26.1452135603656,26.239550158806,26.0334072214732,26.1626833008175,7880769.63013794,0.0,1.0
2010-09-03,74.85,75.24,74.12,75.01,3678400,26.1522014565463,26.2884654320714,25.8971432459481,26.2081046259925,10527918.2885417,0.0,1.0
2010-09-07,74.76,75.75,74.51,74.7,3610000,26.1207559237329,26.4666567846812,26.0334072214732,26.0997922351905,10332151.2129283,0.0,1.0
2010-09-08,74.59,75.0,74.17,74.97,2575700,26.0613588061963,26.2046106779022,25.9146129864,26.194128833631,7371889.71721312,0.0,1.0
2010-09-09,74.56,75.21,74.39,75.05,2143000,26.0508769619251,26.2779835878003,25.9914798443886,26.2220804183541,6133462.6175361,0.0,1.0
2010-09-10,75.18,75.4,74.69,74.74,3582100,26.2675017435291,26.3443686015176,26.0962982871002,26.1137680275521,10252298.8531386,0.0,1.0
2010-09-13,75.05,75.59,74.9,75.5,2194000,26.2220804183541,26.410753615235,26.1696711969983,26.3793080824215,6279429.2967215,0.0,1.0
2010-09-14,75.43,75.79,75.03,75.03,2943300,26.3548504457888,26.4806325770427,26.2150925221733,26.2150925221733,8423994.64404759,0.0,1.0
2010-09-15,76.27,76.55,75.13,75.44,2620400,26.6483420853813,26.7461726319121,26.2500320030772,26.3583443938792,7499825.21838151,0.0,1.0
2010-09-16,76.58,76.58,75.75,76.32,2902100,26.7566544761833,26.7566544761833,26.4666567846812,26.6658118258332,8306076.46399976,0.0,1.0
2010-09-17,77.37,77.43,76.68,76.68,4500200,27.0326763753239,27.0536400638662,26.7915939570872,26.7915939570872,12879985.2876509,0.0,1.0
2010-09-20,78.25,78.45,77.15,77.18,3257700,27.3401438072779,27.4100227690857,26.9558095173354,26.9662913616065,9323836.28984944,0.0,1.0
2010-09-21,78.55,79.0,77.8771,78.15,4300100,27.4449622499895,27.6021899140569,27.2098544829874,27.305204326374,12307280.7287293,0.0,1.0
2010-09-22,78.45,78.86,78.36,78.5,2663700,27.4100227690857,27.5532746407915,27.3785772362722,27.4274925095376,7623753.79110166,0.0,1.0
2010-09-23,78.06,78.43,77.64,77.94,2513400,27.2737587935606,27.4030348729049,27.1270129737643,27.2318314164759,7193581.40126701,0.0,1.0
2010-09-24,78.52,78.985,78.13,78.64,2881400,27.4344804057184,27.5969489919214,27.2982164301933,27.476407782803,8246831.16480097,0.0,1.0
2010-09-27,78.93,79.19,78.14,78.25,2384000,27.5777322774242,27.6685749277743,27.3017103782837,27.3401438072779,6823226.7289809,0.0,1.0
2010-09-28,78.81,79.19,78.33,79.16,3133000,27.5358049003396,27.6685749277743,27.368095392001,27.6580930835031,8966933.44878235,0.0,1.0
2010-09-29,78.31,79.0,78.14,78.74,2296200,27.3611074958202,27.6021899140569,27.3017103782837,27.5113472637069,6571935.07344209,0.0,1.0
2010-09-30,76.86,77.89,76.35,76.8,5879400,26.8544850227141,27.214361676024,26.6762936701044,26.8335213341718,16827382.2275043,0.0,1.0
2010-10-01,76.57,77.38,76.44,77.11,4528400,26.7531605280929,27.0361703234142,26.7077392029179,26.9418337249738,12960696.2749652,0.0,1.0
2010-10-04,76.42,77.24,76.25,76.46,2981600,26.7007513067371,26.9872550501488,26.6413541892005,26.7147270990986,8533612.75802409,0.0,1.0
2010-10-05,74.92,76.1,74.4,75.9,7593800,26.1766590931791,26.5889449678447,25.9949737924789,26.519066006037,21734152.3215331,0.0,1.0
2010-10-06,73.96,75.04,73.75,74.73,4931200,25.8412400765019,26.2185864702637,25.7678671666038,26.1102740794617,14113546.8313551,0.0,1.0
2010-10-07,73.75,74.5,73.67,74.44,3783400,25.7678671666038,26.0299132733828,25.7399155818807,26.0089495848405,10828437.9221587,0.0,1.0
2010-10-08,74.9,75.04,73.62,73.77,3245200,26.1696711969983,26.2185864702637,25.7224458414288,25.7748550627846,9288060.14299026,0.0,1.0
2010-10-11,74.85,75.73,74.55,75.15,2331300,26.1522014565463,26.4596688885004,26.0473830138347,26.257019899258,6672394.49382264,0.0,1.0
2010-10-12,74.94,75.34,74.58,74.94,3178100,26.1836469893598,26.3234049129753,26.0578648581059,26.1836469893598,9096013.78665025,0.0,1.0
2010-10-13,75.73,76.01,75.13,75.35,2638300,26.4596688885004,26.5574994350312,26.2500320030772,26.3268988610657,7551056.66068384,0.0,1.0
2010-10-14,75.84,76.46,75.55,75.71,2091600,26.4981023174947,26.7147270990986,26.3967778228734,26.4526809923196,5986351.10165118,0.0,1.0
2010-10-15,75.89,76.38,75.59,76.15,2841500,26.5155720579466,26.6867755143756,26.410753615235,26.6064147082967,8132633.70402651,0.0,1.0
2010-10-18,76.73,76.94,76.095,76.2,2845700,26.8090636975391,26.8824366074372,26.5871979937995,26.6238844487486,8144654.48937119,0.0,1.0
2010-10-19,76.25,76.89,75.95,76.3,2487500,26.6413541892005,26.8649668669853,26.5365357464889,26.6588239296525,7119453.22497482,0.0,1.0
2010-10-20,77.18,77.52,76.3,76.47,3125800,26.9662913616065,27.0850855966797,26.6588239296525,26.718221047189,8946326.38819147,0.0,1.0
2010-10-21,76.7,77.55,76.31,77.33,2471800,26.9837611020584,27.2827988717683,26.8465555371327,27.2054008607846,7025968.66622636,0.53,1.0
2010-10-22,76.84,77.5,76.6,76.94,1482000,27.0330143817754,27.2652084147266,26.9485801879749,27.0681952958589,4212511.35340539,0.0,1.0
2010-10-25,76.87,77.29,76.6,77.14,1997400,27.0435686560004,27.1913284951512,26.9485801879749,27.1385571240259,5677510.24108768,0.0,1.0
2010-10-26,76.45,76.54,75.69,76.54,3646300,26.8958088168496,26.9274716395248,26.6284338698149,26.9274716395248,10364426.5505547,0.0,1.0
2010-10-27,75.5,76.12,75.17,75.92,2940300,26.5615901330562,26.779711800374,26.4454931165806,26.709349972207,8357656.63455998,0.0,1.0
2010-10-28,74.92,76.0,74.39,75.9,7905900,26.3575408313718,26.7374947034738,26.1710819867292,26.7023137893903,22472127.8737434,0.0,1.0
2010-10-29,77.12,77.44,74.9,75.36,4423500,27.1315209412092,27.2440998662765,26.3505046485551,26.5123368533393,12573578.9283325,0.0,1.0
2010-11-01,77.26,77.27,76.83,76.93,2710700,27.1807742209261,27.1842923123345,27.029496290367,27.0646772044505,7705030.0443158,0.0,1.0
2010-11-02,78.05,78.25,77.37,77.37,3266100,27.4587034421859,27.529065270353,27.219473226418,27.219473226418,9283726.94423574,0.0,1.0
2010-11-03,78.46,78.46,77.43,78.26,3060400,27.6029451899284,27.6029451899284,27.2405817748681,27.5325833617613,8699034.91630354,0.0,1.0
2010-11-04,78.44,79.115,78.19,79.0,3425500,27.5959090071117,27.8333801771754,27.5079567219029,27.7929221259794,9736813.5230028,0.0,1.0
2010-11-05,77.57,78.3,77.13,78.3,2890500,27.289835054585,27.5466557273947,27.1350390326176,27.5466557273947,8216102.60932409,0.0,1.0
2010-11-08,77.52,77.67,76.87,77.16,2319100,27.2722445975433,27.3250159686686,27.0435686560004,27.1455933068426,6591926.50450907,0.0,1.0
2010-11-09,76.99,77.65,76.79,77.28,2872500,27.0857857529006,27.3179797858519,27.0154239247336,27.1878104037428,8164938.50381715,0.0,1.0
2010-11-10,76.94,77.18,76.43,77.18,1738400,27.0681952958589,27.1526294896593,26.8887726340329,27.1526294896593,4941315.61184881,0.0,1.0
2010-11-11,76.75,77.02,76.39,76.73,2202800,27.0013515591002,27.0963400271257,26.8747002683995,26.9943153762835,6261349.53392807,0.0,1.0
2010-11-12,76.58,76.82,76.26,76.3,2107100,26.9415440051582,27.0259781989587,26.828965080091,26.8430374457244,5989327.03964947,0.0,1.0
2010-11-15,78.37,79.01,77.61,78.11,4669900,27.5712823672532,27.7964402173877,27.3039074202185,27.479811990636,13273958.6837165,0.0,1.0
2010-11-16,76.81,78.4,76.41,78.4,4033300,27.0224601075503,27.5818366414783,26.8817364512162,27.5818366414783,11464454.8189541,0.0,1.0
2010-11-17,77.37,77.68,76.42,76.6,3293400,27.219473226418,27.3285340600769,26.8852545426246,26.9485801879749,9361325.83758794,0.0,1.0
2010-11-18,78.21,78.49,77.82,77.92,2156300,27.5149929047196,27.6134994641534,27.3777873397938,27.4129682538774,6129175.59470178,0.0,1.0
2010-11-19,78.53,78.59,77.97,78.33,2462800,27.6275718297868,27.6486803782369,27.4305587109191,27.5572100016198,7000386.61347288,0.0,1.0
2010-11-22,78.39,78.51,77.56,78.44,1408700,27.5783185500699,27.6205356469701,27.2863169631767,27.5959090071117,4004159.74597988,0.0,1.0
2010-11-23,77.76,77.85,77.4,77.81,1850400,27.3566787913437,27.3883416140189,27.2300275006431,27.3742692483855,5259670.04611427,0.0,1.0
2010-11-24,77.97,78.24,77.32,78.01,2550800,27.4305587109191,27.5255471789446,27.2018827693763,27.4446310765525,7250522.24039574,0.0,1.0
2010-11-26,77.39,77.88,77.13,77.56,853500,27.2265094092347,27.398895888244,27.1350390326176,27.2863169631767,2426031.33612112,0.0,1.0
2010-11-29,77.19,77.39,76.36,77.22,1509200,27.1561475810677,27.2265094092347,26.8641459941745,27.1667018552927,4289826.001727,0.0,1.0
2010-11-30,76.55,77.23,76.4949,76.71,2729700,26.9309897309332,27.1702199467011,26.9116050472731,26.9872791934668,7759036.60012867,0.0,1.0
2010-12-01,77.23,77.45,76.92,77.08,2496400,27.1702199467011,27.2476179576848,27.0611591130422,27.1174485755758,7095892.94375251,0.0,1.0
2010-12-02,77.76,78.0,77.29,77.31,2792800,27.3566787913437,27.4411129851442,27.1913284951512,27.1983646779679,7938395.2144336,0.0,1.0
2010-12-03,77.95,78.0,77.48,77.63,1523900,27.4235225281024,27.4411129851442,27.2581722319099,27.3109436030352,4331610.02122435,0.0,1.0
2010-12-06,77.74,78.17,77.65,78.07,1983000,27.349642608527,27.5009205390862,27.3179797858519,27.4657396250026,5636578.95668212,0.0,1.0
2010-12-07,78.17,78.4,77.87,78.14,3075300,27.5009205390862,27.5818366414783,27.3953777968356,27.4903662648611,8741387.42586207,0.0,1.0
2010-12-08,78.65,78.78,78.0,78.03,2213000,27.6697889266871,27.7155241149956,27.4411129851442,27.4516672593692,6290342.52704866,0.0,1.0
2010-12-09,78.19,79.1,78.07,78.88,2174200,27.5079567219029,27.8281030400629,27.4657396250026,27.7507050290791,6180055.45517813,0.0,1.0
2010-12-10,78.21,78.76,77.99,78.19,1963900,27.5149929047196,27.7084879321789,27.4375948937358,27.5079567219029,5582288.15583862,0.0,1.0
2010-12-13,79.35,79.705,78.21,78.25,2876300,27.9160553252717,28.0409475702682,27.5149929047196,27.529065270353,8175739.8149797,0.0,1.0
2010-12-14,80.78,80.98,79.62,79.68,3313000,28.419142396666,28.489504224833,28.0110437932972,28.0321523417473,9417037.86358439,0.0,1.0
2010-12-15,80.99,81.31,80.54,80.79,2703300,28.4930223162414,28.6056012413086,28.3347082028655,28.4226604880743,7683995.91205181,0.0,1.0
2010-12-16,81.18,81.18,80.33,80.75,3300900,28.5598660530001,28.5598660530001,28.2608282832902,28.4085881224409,9382644.21488248,0.0,1.0
2010-12-17,81.0,81.25,80.64,81.03,3674500,28.4965404076497,28.5844926928585,28.3698891169491,28.5070946818748,10444583.6491823,0.0,1.0
2010-12-20,80.44,81.32,80.44,81.29,1925300,28.299527288782,28.609119332717,28.299527288782,28.5985650584919,5472569.57402929,0.0,1.0
2010-12-21,79.9,80.8599,79.37,80.57,2982100,28.109550352731,28.4472519470187,27.9230915080884,28.3452624770906,8476471.05734834,0.0,1.0
2010-12-22,80.92,81.04,79.54,80.04,1876600,28.4683956763829,28.5106127732831,27.9828990620304,28.158803632448,5334142.24412993,0.0,1.0
2010-12-23,80.53,81.275,80.38,80.69,1325100,28.3311901114572,28.5932879213794,28.2784187403319,28.3874795739908,3766530.90040316,0.0,1.0
2010-12-27,80.41,80.66,80.15,80.45,911000,28.288973014557,28.3769252997658,28.1975026379398,28.3030453801904,2589472.22871276,0.0,1.0
2010-12-28,80.78,80.91,80.0,80.77,2240600,28.419142396666,28.4648775849746,28.1447312668145,28.4156243052576,6368794.15549266,0.0,1.0
2010-12-29,80.46,80.91,80.46,80.7,1124900,28.3065634715987,28.4648775849746,28.3065634715987,28.3909976653992,3197472.34915366,0.0,1.0
2010-12-30,80.3,80.46,80.15,80.42,986000,28.2502740090651,28.3065634715987,28.1975026379398,28.2924911059653,2802656.00165838,0.0,1.0
2010-12-31,80.37,80.6492,80.13,80.16,1109200,28.2749006489236,28.3731257610447,28.1904664551231,28.2010207293482,3152845.87935037,0.0,1.0
2011-01-03,79.79,80.62,79.15,80.34,3346700,28.0708513472392,28.3628529341324,27.8456934971046,28.2643463746985,9512828.43889461,0.0,1.0
2011-01-04,79.68,80.26,79.33,79.53,2568000,28.0321523417473,28.2362016434317,27.909019142455,27.979380970622,7299412.38565792,0.0,1.0
2011-01-05,79.18,79.39,78.4,78.47,3603300,27.8562477713297,27.9301276909051,27.5818366414783,27.6064632813367,10242201.1873992,0.0,1.0
2011-01-06,78.71,79.3,78.34,78.91,4323400,27.6908974751372,27.8984648682299,27.5607280930281,27.7612593033042,12289049.6527077,0.0,1.0
2011-01-07,78.33,78.78,78.0,78.69,3200300,27.5572100016198,27.7155241149956,27.4411129851442,27.6838612923205,9096693.71410477,0.0,1.0
2011-01-10,77.89,78.47,77.641,77.96,3443800,27.4024139796523,27.6064632813367,27.3148135035844,27.4270406195108,9788830.36360155,0.0,1.0
2011-01-11,78.21,78.31,77.83,78.06,1728800,27.5149929047196,27.5501738188031,27.3813054312022,27.4622215335943,4914028.08891176,0.0,1.0
2011-01-12,78.41,78.88,77.77,78.57,2881600,27.5853547328866,27.7507050290791,27.3601968827521,27.6416441954202,8190804.8016012,0.0,1.0
2011-01-13,78.31,78.8,77.83,78.8,2130100,27.5501738188031,27.7225602978123,27.3813054312022,27.7225602978123,6054703.39668612,0.0,1.0
2011-01-14,78.31,78.31,77.82,78.15,2017900,27.5501738188031,27.5501738188031,27.3777873397938,27.4938843562695,5735780.47235947,0.0,1.0
2011-01-18,78.4,78.97,78.16,78.35,2880400,27.5818366414783,27.7823678517543,27.4974024476778,27.5642461844365,8187393.86123406,0.0,1.0
2011-01-19,79.0,79.145,78.25,78.59,2940200,27.7929221259794,27.8439344514005,27.529065270353,27.6486803782369,8357372.38952936,0.0,1.0
2011-01-20,78.99,79.42,78.5,78.97,2553200,27.789404034571,27.9406819651301,27.6170175555618,27.7823678517543,7257344.12112999,0.0,1.0
2011-01-21,79.0,79.15,78.01,78.6,3380400,27.979380970622,28.0325063775283,27.6287532850408,27.837713218872,9544585.7176183,0.53,1.0
2011-01-24,79.84,79.9,78.86,78.86,2635600,28.276883249297,28.2981334120595,27.9297972575095,27.9297972575095,7441637.11908495,0.0,1.0
2011-01-25,80.12,80.36,79.45,79.88,2672600,28.376050675522,28.461051326572,28.1387571913407,28.291050024472,7546106.90714313,0.0,1.0
2011-01-26,80.0,80.45,79.87,79.99,2201300,28.333550349997,28.4929265707157,28.2875083306782,28.3300086562032,6215387.68790473,0.0,1.0
2011-01-27,77.39,78.52,77.32,77.48,7721200,27.4091682698283,27.809379668522,27.3843764132721,27.4410435139721,21800868.3122928,0.0,1.0
2011-01-28,76.99,77.69,76.83,77.27,3359400,27.2675005180783,27.5154190836408,27.2108334173783,27.3666679443033,9485292.05412583,0.0,1.0
2011-01-31,76.77,76.93,76.4,76.76,3381800,27.1895832546158,27.2462503553158,27.0585405842471,27.1860415608221,9548538.62851781,0.0,1.0
2011-02-01,76.71,77.19,76.61,77.01,6392200,27.1683330918533,27.3383343939533,27.1329161539158,27.2745839056658,18048426.4655543,0.0,1.0
2011-02-02,76.05,76.23,74.8606,76.23,7563800,26.9345813014659,26.9983317897534,26.5133322416373,26.9983317897534,21356448.1868776,0.0,1.0
2011-02-03,75.93,76.3925,75.78,76.05,3795400,26.8920809759409,27.0558843139018,26.8389555690346,26.9345813014659,10716341.4485411,0.0,1.0
2011-02-04,76.24,76.31,75.75,75.93,3384900,27.0018734835471,27.0266653401034,26.8283304876534,26.8920809759409,9557291.5026524,0.0,1.0
2011-02-07,76.28,76.45,75.8,76.43,4526400,27.0160402587221,27.0762490532159,26.8460389566221,27.0691656656284,12780325.6396366,0.0,1.0
2011-02-08,78.56,79.06,77.2,77.26,5606800,27.823546443697,28.0006311333845,27.3418760877471,27.3631262505096,15830843.4509355,0.0,1.0
2011-02-09,78.32,78.71,77.8,78.34,2717100,27.738545792647,27.8766718506033,27.5543777153721,27.7456291802345,7671753.0035915,0.0,1.0
2011-02-10,77.73,78.5,77.33,78.26,4683600,27.5295858588158,27.8022962809345,27.3879181070658,27.7172956298845,13224181.0634946,0.0,1.0
2011-02-11,78.92,79.07,77.22,77.56,3946500,27.951047420272,28.0041728271783,27.3489594753346,27.4693770643221,11142973.4749085,0.0,1.0
2011-02-14,79.01,79.68,78.4101,78.84,4558700,27.9829226644158,28.220216148597,27.7704564537287,27.922713869922,12871524.9411036,0.0,1.0
2011-02-15,78.24,79.0,78.07,78.97,2906400,27.710212242297,27.979380970622,27.6500034478033,27.9687558892408,8206243.02735944,0.0,1.0
2011-02-16,78.54,78.62,77.96,78.15,2414200,27.8164630561095,27.8447966064595,27.611044816072,27.6783369981533,6816512.49540709,0.0,1.0
2011-02-17,78.4,78.4,77.98,78.24,2055500,27.766879342997,27.766879342997,27.6181282036595,27.710212242297,5803720.2527998,0.0,1.0
2011-02-18,78.42,78.8,78.295,78.59,2821200,27.7739627305845,27.908547094747,27.7296915581627,27.8341715250783,7965680.16404709,0.0,1.0
2011-02-22,78.6,78.91,77.82,78.11,2819000,27.837713218872,27.9475057264783,27.5614611029596,27.6641702229783,7959468.4469193,0.0,1.0
2011-02-23,78.37,79.11,78.14,78.65,2460700,27.7562542616158,28.0183396023533,27.6747953043595,27.8554216878408,6947805.60742614,0.0,1.0
2011-02-24,77.66,78.52,77.25,78.27,2810900,27.5047940022596,27.809379668522,27.3595845567158,27.7208373236783,7936598.0338579,0.0,1.0
2011-02-25,78.12,78.38,77.53,77.98,1484500,27.667711916772,27.7597959554095,27.4587519829408,27.6181282036595,4191497.30736137,0.0,1.0
2011-02-28,78.52,78.62,78.0,78.25,1915300,27.809379668522,27.8447966064595,27.625211591247,27.7137539360908,5407864.46129285,0.0,1.0
2011-03-01,77.64,78.92,77.63,78.3,2794300,27.4977106146721,27.951047420272,27.4941689208783,27.7314624050595,7889727.80462098,0.0,1.0
2011-03-02,77.3,77.84,77.15,77.83,2883500,27.3772930256846,27.5685444905471,27.3241676187783,27.5650027967533,8141584.69907476,0.0,1.0
2011-03-03,78.07,78.36,77.5,77.79,2808300,27.6500034478033,27.752712567822,27.4481269015596,27.5508360215783,7929256.91361598,0.0,1.0
2011-03-04,77.5,78.19,77.25,78.05,3045900,27.4481269015596,27.6925037733283,27.3595845567158,27.6429200602158,8600122.36341662,0.0,1.0
2011-03-07,77.54,77.72,77.1,77.51,2784700,27.4622936767346,27.5260441650221,27.3064591498096,27.4516685953533,7862622.12988156,0.0,1.0
2011-03-08,78.19,78.36,77.55,77.88,2990100,27.6925037733283,27.752712567822,27.4658353705283,27.5827112657221,8442570.62899375,0.0,1.0
2011-03-09,79.0,79.01,77.91,77.91,1891800,27.979380970622,27.9829226644158,27.5933363471033,27.5933363471033,5341512.02833697,0.0,1.0
2011-03-10,78.98,79.3,78.42,78.69,2844400,27.9722975830345,28.0856317844345,27.7739627305845,27.8695884630158,8031185.54466735,0.0,1.0
2011-03-11,79.18,79.41,78.4,78.59,1885600,28.0431314589095,28.1245904161657,27.766879342997,27.8341715250783,5324006.28006776,0.0,1.0
2011-03-14,78.27,78.88,77.93,78.71,2594200,27.7208373236783,27.936880645097,27.6004197346908,27.8766718506033,7324743.8967712,0.0,1.0
2011-03-15,77.27,77.725,76.94,77.29,3186800,27.3666679443033,27.5278150119189,27.2497920491096,27.3737513318908,8997954.61037333,0.0,1.0
2011-03-16,76.66,77.09,76.6,77.07,3840500,27.1506246228846,27.3029174560158,27.1293744601221,27.2958340684283,10843681.6496607,0.0,1.0
2011-03-17,76.7,77.56,76.53,77.35,3142500,27.1647913980596,27.4693770643221,27.1045826035659,27.3950014946533,8872873.21548204,0.0,1.0
2011-03-18,76.95,77.35,76.39,77.25,4393200,27.2533337429033,27.3950014946533,27.0549988904534,27.3595845567158,12404234.4026271,0.0,1.0
2011-03-21,78.41,78.51,77.28,77.33,3364400,27.7704210367908,27.8058379747283,27.3702096380971,27.3879181070658,9499409.59305259,0.0,1.0
2011-03-22,78.43,79.15,78.17,78.39,2480300,27.7775044243783,28.0325063775283,27.6854203857408,27.7633376492033,7003146.36001912,0.0,1.0
2011-03-23,78.29,78.79,77.88,78.42,2728100,27.7279207112658,27.9050054009533,27.5827112657221,27.7739627305845,7702811.58923041,0.0,1.0
2011-03-24,80.3,80.34,78.391,78.69,3582700,28.4398011638095,28.4539679389845,27.7636918185827,27.8695884630158,10115781.3425959,0.0,1.0
2011-03-25,80.15,80.5,79.35,79.45,2163500,28.3866757569032,28.5106350396845,28.1033402534032,28.1387571913407,6108659.09361827,0.0,1.0
2011-03-28,80.49,80.9499,80.14,80.14,3222800,28.5070933458907,28.6699758434652,28.3831340631095,28.3831340631095,9099600.89064615,0.0,1.0
2011-03-29,80.42,80.75,80.25,80.27,2254900,28.4823014893345,28.5991773845282,28.4220926948407,28.4291760824282,6366727.70519982,0.0,1.0
2011-03-30,81.21,81.24,80.21,80.46,2210000,28.7620952990407,28.7727203804219,28.4079259196657,28.4964682645094,6239952.20563733,0.0,1.0
2011-03-31,80.76,81.36,80.62,81.06,2074300,28.6027190783219,28.8152207059469,28.5531353652094,28.7089698921344,5856802.1991645,0.0,1.0
2011-04-01,80.52,81.34,80.32,81.0,2260400,28.5177184272719,28.8081373183594,28.446884551397,28.6877197293719,6382256.9980193,0.0,1.0
2011-04-04,81.02,81.13,80.54,80.61,1304400,28.6948031169594,28.7337617486907,28.5248018148595,28.5495936714157,3682983.55521871,0.0,1.0
2011-04-05,80.84,81.11,80.26,80.83,1737000,28.6310526286719,28.7266783611032,28.4256343886345,28.6275109348782,4904433.02316383,0.0,1.0
2011-04-06,81.53,81.66,80.84,81.0,2893400,28.8754295004407,28.9214715197594,28.6310526286719,28.6877197293719,8169537.42614979,0.0,1.0
2011-04-07,81.56,81.69,81.0,81.64,2431200,28.8860545818219,28.9320966011407,28.6877197293719,28.9143881321719,6864512.12775814,0.0,1.0
2011-04-08,81.28,81.84,80.96,81.59,1987000,28.7868871555969,28.9852220080469,28.6735529541969,28.8966796632032,5610309.96950289,0.0,1.0
2011-04-11,81.61,81.72,81.1,81.1,2108600,28.9037630507907,28.9427216825219,28.7231366673094,28.7231366673094,5953648.5162022,0.0,1.0
2011-04-12,82.54,83.72,81.42,81.62,4661400,29.2331405736094,29.6510604412718,28.8364708687094,28.9073047445844,13161499.1906597,0.0,1.0
2011-04-13,81.61,82.67,81.59,82.58,2665400,28.9037630507907,29.2791825929281,28.8966796632032,29.2473073487844,7525777.65108856,0.0,1.0
2011-04-14,81.84,82.15,81.26,81.44,3355000,28.9852220080469,29.0950145156531,28.7798037680094,28.8435542562969,9472868.61987025,0.0,1.0
2011-04-15,81.81,81.97,81.55,81.8,3304600,28.9745969266657,29.0312640273656,28.8825128880282,28.9710552328719,9330563.82748828,0.0,1.0
2011-04-18,81.35,81.69,81.09,81.4,2092500,28.8116790121532,28.9320966011407,28.7195949735157,28.8293874811219,5908190.04085797,0.0,1.0
2011-04-19,81.42,81.57,80.945,81.31,2780100,28.8364708687094,28.8895962756157,28.6682404135063,28.7975122369782,7849633.99406894,0.0,1.0
2011-04-20,81.27,82.13,81.1,82.13,2800900,28.7833454618032,29.0879311280656,28.7231366673094,29.0879311280656,7908362.95600434,0.0,1.0
2011-04-21,80.65,81.19,80.41,80.83,2095100,28.7691786866282,28.9618055495021,28.6835667475731,28.8333876409195,5873292.97233419,0.58,1.0
2011-04-25,79.9,80.49,79.8,80.31,2173400,28.5016413770811,28.7121040605915,28.4659697358082,28.6478951063002,6092795.0675725,0.0,1.0
2011-04-26,80.55,80.83,80.0,80.06,3390800,28.7335070453552,28.8333876409195,28.537313018354,28.5587160031178,9505590.09622014,0.0,1.0
2011-04-27,81.06,81.33,80.5908,80.96,2434200,28.9154324158472,29.0117458472842,28.7480610749946,28.8797607745743,6823908.04890264,0.0,1.0
2011-04-28,82.97,83.25,80.0,80.77,4588000,29.5967607641604,29.6966413597247,28.537313018354,28.8119846561557,12861757.5089825,0.0,1.0
2011-04-29,84.35,85.0,83.67,83.67,4928700,30.089029413727,30.3208950820012,29.846462253071,29.846462253071,13816857.9412647,0.0,1.0
2011-05-02,84.55,84.74,84.0,84.41,2588100,30.1603726962729,30.2281488146915,29.9641786692717,30.1104323984908,7255343.2016124,0.0,1.0
2011-05-03,84.7,84.81,84.11,84.2,2513800,30.2138801581823,30.2531189635826,30.003417474672,30.0355219518176,7047054.49565831,0.0,1.0
2011-05-04,85.65,85.86,84.38,84.56,4924100,30.5527607502753,30.6276711969485,30.0997309061089,30.1639398604002,13803962.5435878,0.0,1.0
2011-05-05,84.9,85.61,84.76,85.42,2675900,30.2852234407282,30.5384920937661,30.2352831429461,30.4707159753475,7501477.09640069,0.0,1.0
2011-05-06,84.88,85.45,84.6,85.33,2048600,30.2780891124736,30.4814174677294,30.1782085169094,30.4386114982019,5742937.32190533,0.0,1.0
2011-05-09,84.98,85.17,84.49,84.91,1637300,30.3137607537466,30.3815368721652,30.1389697115092,30.2887906048555,4589920.56875699,0.0,1.0
2011-05-10,85.46,85.63,85.03,85.03,1958600,30.4849846318567,30.5456264220207,30.3315965743831,30.3315965743831,5490636.06301072,0.0,1.0
2011-05-11,85.07,85.59,84.83,85.09,2127200,30.3458652308922,30.5313577655115,30.2602532918372,30.3529995591468,5963280.42133994,0.0,1.0
2011-05-12,87.21,87.46,84.81,85.02,3700000,31.1092383541332,31.1984174573156,30.2531189635826,30.3280294102558,10372385.0878891,0.0,1.0
2011-05-13,86.55,87.14,86.3,86.88,2677300,30.8738055217318,31.0842682052421,30.7846264185494,30.9915219379325,7505401.78265015,0.0,1.0
2011-05-16,85.95,86.82,85.91,86.58,2419200,30.6597756740941,30.9701189531687,30.645507017585,30.8845070141137,6781857.83908687,0.0,1.0
2011-05-17,86.27,86.52,85.7,85.7,2031700,30.7739249261675,30.8631040293499,30.5705965709118,30.5705965709118,5695560.75217956,0.0,1.0
2011-05-18,86.21,86.43,85.5401,86.3,2379500,30.7525219414038,30.8309995522043,30.5135576165163,30.7846264185494,6670564.95044113,0.0,1.0
2011-05-19,86.9,86.95,86.15,86.35,1794900,30.9986562661871,31.0164920868236,30.73111895664,30.8024622391859,5031728.10655465,0.0,1.0
2011-05-20,86.55,86.99,86.45,86.78,1771700,30.8738055217318,31.0307607433327,30.8381338804588,30.9558502966596,4966690.44870626,0.0,1.0
2011-05-23,86.07,86.57,85.67,86.19,2110400,30.7025816436217,30.8809398499864,30.5598950785299,30.7453876131492,5916184.18634627,0.0,1.0
2011-05-24,85.6,86.055,85.35,86.0,1516600,30.5349249296388,30.6972308974307,30.4457458264565,30.6776114947306,4251556.54710613,0.0,1.0
2011-05-25,85.08,85.23,84.46,85.05,2194600,30.3494323950195,30.4029398569289,30.1282682191273,30.3387309026376,6152226.03077879,0.0,1.0
2011-05-26,85.32,85.58,84.58,84.86,1913800,30.4350443340746,30.5277906013842,30.1710741886548,30.2709547842191,5365046.10302763,0.0,1.0
2011-05-27,85.72,85.88,85.3,85.57,1172300,30.5777308991664,30.6348055252031,30.42791000582,30.5242234372569,3286364.06446822,0.0,1.0
2011-05-31,87.53,87.58,86.0,86.18,3086100,31.2233876062066,31.2412234268431,30.6776114947306,30.7418204490219,8651410.16749586,0.0,1.0
2011-06-01,86.91,87.305,86.77,87.05,2999900,31.0022234303144,31.1431264133425,30.9522831325323,31.0521637280965,8409761.62842124,0.0,1.0
2011-06-02,85.48,86.85,85.18,86.85,2522800,30.4921189601113,30.9808204455506,30.3851040362925,30.9808204455506,7072284.62154776,0.0,1.0
2011-06-03,84.11,85.0,83.92,84.64,2549600,30.003417474672,30.3208950820012,29.9356413562534,30.1924771734186,7147414.32975193,0.0,1.0
2011-06-06,84.43,84.79,83.85,84.11,2012900,30.1175667267454,30.245984635328,29.9106712073623,30.003417474672,5642857.8225438,0.0,1.0
2011-06-07,83.89,84.6601,83.89,84.37,2211300,29.9249398638715,30.1996471733144,29.9249398638715,30.0961637419816,6199041.93104034,0.0,1.0
2011-06-08,84.21,84.42,83.61,83.96,2149200,30.0390891159449,30.1139995626181,29.8250592683073,29.9499100127626,6024954.06240307,0.0,1.0
2011-06-09,85.1,85.38,84.35,84.44,2236800,30.3565667232741,30.4564473188384,30.089029413727,30.1211338908727,6270527.28772714,0.0,1.0
2011-06-10,84.7,85.03,83.91,84.1,3297100,30.2138801581823,30.3315965743831,29.9320741921261,29.9998503105447,9242916.45223765,0.0,1.0
2011-06-13,85.34,85.55,84.3,84.76,3052600,30.4421786623292,30.5170891090024,30.0711935930906,30.2352831429461,8557498.03224063,0.0,1.0
2011-06-14,86.6,86.86,85.35,85.53,3305700,30.8916413423683,30.9843876096779,30.4457458264565,30.5099547807478,9267025.23919867,0.0,1.0
2011-06-15,85.76,86.74,85.45,86.17,2922900,30.5919995556755,30.9415816401504,30.4814174677294,30.7382532848946,8193903.88470032,0.0,1.0
2011-06-16,86.57,86.73,85.79,86.06,2858500,30.8809398499864,30.9380144760231,30.6027010480574,30.6990144794944,8013368.31722461,0.0,1.0
2011-06-17,87.88,88.02,86.65,86.9,4240800,31.3482383506619,31.398178648444,30.9094771630047,30.9986562661871,11888435.3191136,0.0,1.0
2011-06-20,89.11,89.28,87.8,87.93,3502500,31.7869995383191,31.8476413284831,31.3197010376436,31.3660741712984,9818723.99198154,0.0,1.0
2011-06-21,88.92,89.36,88.27,89.36,3254900,31.7192234199005,31.8761786415015,31.4873577516264,31.8761786415015,9124615.19528929,0.0,1.0
2011-06-22,87.53,89.13,87.49,88.74,2755300,31.2233876062066,31.7941338665737,31.2091189496974,31.6550144656092,7724062.87369215,0.0,1.0
2011-06-23,86.21,86.96,85.38,86.96,4059500,30.7525219414038,31.0200592509508,30.4564473188384,31.0200592509508,11380188.449807,0.0,1.0
2011-06-24,85.46,86.52,85.23,86.09,3413900,30.4849846318567,30.8631040293499,30.4029398569289,30.7097159718762,9570347.41933641,0.0,1.0
2011-06-27,85.41,85.83,85.41,85.63,2291300,30.4671488112202,30.6169697045666,30.4671488112202,30.5456264220207,6423309.71672443,0.0,1.0
2011-06-28,85.82,85.96,85.54,85.79,1594300,30.6134025404393,30.6633428382214,30.5135219448751,30.6027010480574,4469376.6339518,0.0,1.0
2011-06-29,86.74,86.91,85.9925,86.06,2326400,30.9415816401504,31.0022234303144,30.6749361216351,30.6990144794944,6521707.20769331,0.0,1.0
2011-06-30,87.41,87.53,86.4,86.69,1930800,31.1805816366791,31.2233876062066,30.8202980598224,30.9237458195139,5412703.0074855,0.0,1.0
2011-07-01,88.47,88.61,87.15,87.32,2021200,31.5587010341723,31.6086413319544,31.0878353693694,31.1484771595334,5666125.60530852,0.0,1.0
2011-07-05,87.98,88.6793,87.64,88.58,2145300,31.3839099919349,31.6333617793565,31.2626264116069,31.5979398395725,6014021.00785096,0.0,1.0
2011-07-06,88.42,88.42,87.66,87.69,2027700,31.5408652135358,31.5408652135358,31.2697607398614,31.2804622322433,5684347.36289535,0.0,1.0
2011-07-07,88.78,89.03,88.55,88.86,1659500,31.6692831221184,31.7584622253008,31.5872383471906,31.6978204351368,4652154.87928433,0.0,1.0
2011-07-08,88.42,88.75,87.83,88.34,1774400,31.5408652135358,31.6585816297365,31.3304025300254,31.5123279005175,4974259.4864731,0.0,1.0
2011-07-11,88.3,88.67,87.74,87.87,2138000,31.4980592440083,31.6300443167182,31.2982980528798,31.3446711865346,5993556.57240728,0.0,1.0
2011-07-12,87.95,88.88,87.85,88.49,2312400,31.373208499553,31.7049547633913,31.33753685828,31.5658353624269,6482460.3451986,0.0,1.0
2011-07-13,87.9,88.75,87.74,88.35,1332100,31.3553726789165,31.6585816297365,31.2982980528798,31.5158950646447,3734338.9663722,0.0,1.0
2011-07-14,87.08,88.03,86.9,87.88,2549100,31.0628652204784,31.4017458125713,30.9986562661871,31.3482383506619,7146012.6560914,0.0,1.0
2011-07-15,89.01,89.1,86.67,87.01,4029300,31.7513278970462,31.7834323741918,30.9166114912593,31.0378950715873,11295527.3607113,0.0,1.0
2011-07-18,87.99,88.89,87.62,88.45,2074000,31.3874771560622,31.7085219275186,31.2554920833523,31.5515667059177,5814142.34386001,0.0,1.0
2011-07-19,88.52,88.8,87.875,88.23,1889900,31.5765368548088,31.676417450373,31.3464547685983,31.4730890951172,5298046.1020545,0.0,1.0
2011-07-20,88.56,88.91,88.26,88.47,1384800,31.5908055113179,31.7156562557732,31.4837905874991,31.5587010341723,3882075.37019159,0.0,1.0
2011-07-21,89.0,89.43,88.57,89.01,1923500,31.7477607329189,31.9011487903925,31.5943726754452,31.7513278970462,5392238.57204182,0.0,1.0
2011-07-22,87.62,88.42,87.45,88.28,1723000,31.4623876027353,31.7496497584325,31.4013443946497,31.6993788811855,4798404.42836814,0.58,1.0
2011-07-25,86.78,87.32,86.7052,86.95,1838800,31.1607623392533,31.3546642943489,31.1339033276956,31.2218055473389,5120897.30869607,0.0,1.0
2011-07-26,86.89,87.5,86.69,86.78,1402100,31.2002608856616,31.4192982793808,31.1284453467373,31.1607623392533,3904725.97156992,0.0,1.0
2011-07-27,85.49,86.82,85.42,86.39,2598500,30.6975521131915,31.1751254470381,30.672416674568,31.0207220383509,7236595.41910309,0.0,1.0
2011-07-28,84.88,86.33,84.64,85.08,2856400,30.4785147194724,30.9991773766736,30.3923360727633,30.5503302583967,7954824.38142238,0.0,1.0
2011-07-29,84.38,85.3,84.34,84.68,2152400,30.2989758721617,30.6293273512135,30.2846127643768,30.4066991805481,5994245.90343562,0.0,1.0
2011-08-01,84.02,85.05,82.97,84.97,2453100,30.169707902098,30.5395579275581,29.7926763227454,30.5108317119884,6831669.12549615,0.0,1.0
2011-08-02,84.78,85.3,83.77,83.83,3926800,30.4426069500103,30.6293273512135,30.0799384784426,30.1014831401199,10935794.8399977,0.0,1.0
2011-08-03,84.32,84.58,83.64,84.46,3069500,30.2774312104844,30.370791411086,30.0332583781418,30.3277020877314,8548289.25877887,0.0,1.0
2011-08-04,82.58,84.88,82.43,83.5,4606600,29.652636021843,30.4785147194724,29.5987743676498,29.9829875008948,12828978.4328036,0.0,1.0
2011-08-05,84.15,84.83,81.87,83.31,4560400,30.2163880023987,30.4605608347414,29.3976908586617,29.9147627389167,12700315.4701858,0.0,1.0
2011-08-08,82.8,84.82,82.51,82.78,6178400,29.7316331146597,30.4569700577951,29.6275005832195,29.7244515607673,17206304.0744224,0.0,1.0
2011-08-09,83.3,83.48,78.62,83.43,7046400,29.9111719619705,29.9758059470023,28.2306883511419,29.9578520622713,19623608.2205764,0.0,1.0
2011-08-10,80.18,82.99,79.98,82.19,5221800,28.7908495547514,29.7998578766378,28.7190340158271,29.5125957209406,14542256.6709534,0.0,1.0
2011-08-11,84.17,85.14,80.56,80.95,5602300,30.2235695562912,30.571874920074,28.9272990787076,29.06733937961,15601915.9193539,0.0,1.0
2011-08-12,85.34,85.86,84.32,84.54,2962500,30.6436904589983,30.8304108602015,30.2774312104844,30.3564283033011,8250303.60942578,0.0,1.0
2011-08-15,86.26,86.26,85.09,85.89,2649600,30.9740419380501,30.9740419380501,30.553921035343,30.8411831910401,7378904.45351376,0.0,1.0
2011-08-16,86.22,86.86,85.44,85.65,2032600,30.9596788302652,31.189488554823,30.6795982284605,30.755004544331,5660613.37266459,0.0,1.0
2011-08-17,86.31,87.08,85.49,86.5,1815000,30.9919958227812,31.2684856476397,30.6975521131915,31.0602205847593,5054616.38855958,0.0,1.0
2011-08-18,85.04,85.8749,83.53,84.98,3781100,30.5359671506119,30.8357611178514,29.9937598317334,30.5144224889346,10530033.0726075,0.0,1.0
2011-08-19,84.99,85.86,84.06,84.3,4136100,30.5180132658808,30.8304108602015,30.1840710098828,30.270249656592,11518677.0494332,0.0,1.0
2011-08-22,85.2,86.19,84.81,86.06,2372300,30.5934195817513,30.9489064994266,30.4533792808489,30.9022263991258,6606648.18654541,0.0,1.0
2011-08-23,87.01,87.01,85.15,85.22,2495700,31.2433502090162,31.2433502090162,30.5754656970202,30.6006011356437,6950306.40271525,0.0,1.0
2011-08-24,87.3,87.48,86.34,86.91,3315800,31.3474827404565,31.4121167254883,31.0027681536198,31.2074424395541,9234213.23481314,0.0,1.0
2011-08-25,86.85,88.099,86.56,87.71,2774400,31.1858977778768,31.634385818459,31.0817652464366,31.4947045952513,7726461.54733868,0.0,1.0
2011-08-26,87.84,88.02,85.04,86.62,2208700,31.5413846955521,31.6060186805839,30.5359671506119,31.1033099081138,6151036.48342234,0.0,1.0
2011-08-29,89.77,89.8,88.28,88.42,2298900,32.2344046461715,32.2451769770102,31.6993788811855,31.7496497584325,6402235.60091441,0.0,1.0
2011-08-30,90.64,90.9,89.0,89.78,2386000,32.5468022404922,32.6401624410938,31.957914821313,32.2379954231178,6644801.48931305,0.0,1.0
2011-08-31,89.97,90.99,89.64,90.65,3004200,32.3062201850958,32.6724794336098,32.1877245458708,32.5503930174385,8366434.46529517,0.0,1.0
2011-09-01,89.9,90.81,89.61,90.0,2252300,32.2810847464723,32.6078454485779,32.1769522150321,32.3169925159345,6272458.67325222,0.0,1.0
2011-09-02,88.52,89.65,88.49,89.35,2205700,31.7855575278947,32.191315322817,31.774785197056,32.0835920144305,6142681.74559001,0.0,1.0
2011-09-06,88.99,89.15,86.92,86.92,3184400,31.9543240443668,32.0117764755062,31.2110332165003,31.2110332165003,8868275.7177571,0.0,1.0
2011-09-07,91.81,91.82,89.71,89.83,3358300,32.9669231431994,32.9705139201456,32.2128599844943,32.2559493078488,9352572.02077116,0.0,1.0
2011-09-08,90.46,92.0,90.4,91.21,3641000,32.4821682554604,33.0351479051775,32.4606235937831,32.7514765264265,10139866.8158377,0.0,1.0
2011-09-09,88.96,90.14,88.63,89.98,2615300,31.9435517135281,32.3672633931815,31.825056074303,32.3098109620421,7283381.95096413,0.0,1.0
2011-09-12,87.72,88.7,86.25,88.1,3743200,31.4982953721975,31.8501915129265,30.9704511611039,31.6347448961536,10424484.8846591,0.0,1.0
2011-09-13,89.46,89.78,87.1,87.95,2785100,32.1230905608389,32.2379954231178,31.2756672015322,31.5808832419604,7756260.11227399,0.0,1.0
2011-09-14,91.39,92.22,89.46,89.51,4092500,32.8161105114584,33.1141449979942,32.1230905608389,32.14104444557,11397254.8596034,0.0,1.0
2011-09-15,92.29,92.32,90.93,91.99,2502700,33.1392804366177,33.1500527674564,32.6509347719325,33.0315571282313,6969800.79099068,0.0,1.0
2011-09-16,93.64,93.73,91.77,91.77,4211900,33.6240353243567,33.6563523168727,32.9525600354145,32.9525600354145,11729773.4253301,0.0,1.0
2011-09-19,93.32,93.55,92.29,92.53,2513000,33.5091304620778,33.5917183318408,33.1392804366177,33.2254590833269,6998485.39088169,0.0,1.0
2011-09-20,93.96,94.89,93.35,93.43,2442700,33.7389401866356,34.0728824426336,33.5199027929165,33.5486290084862,6802706.03434408,0.0,1.0
2011-09-21,89.99,93.94,89.98,93.89,4099500,32.3134017389883,33.7317586327432,32.3098109620421,33.7138047480121,11416749.2478788,0.0,1.0
2011-09-22,87.41,89.24,85.73,88.83,6020600,31.3869812868648,32.0440934680221,30.7837307599007,31.8968716132273,16766844.8644418,0.0,1.0
2011-09-23,88.92,89.25,87.0,87.37,3110300,31.9291886057433,32.0476842449684,31.23975943207,31.37261817908,8661913.69329855,0.0,1.0
2011-09-26,90.89,91.32,89.55,89.59,3201200,32.6365716641476,32.7909750728349,32.1554075533548,32.1697706611397,8915062.24961816,0.0,1.0
2011-09-27,91.07,92.86,90.76,92.06,2968700,32.7012056491795,33.343954722552,32.5898915638468,33.0566925668548,8267570.06761258,0.0,1.0
2011-09-28,88.73,91.0,88.63,90.24,3691100,31.8609638437652,32.676070210556,31.825056074303,32.4031711626436,10279390.9376376,0.0,1.0
2011-09-29,89.54,90.29,88.2,89.6,2568400,32.1518167764086,32.4211250473747,31.6706526656158,32.1733614380859,7152769.5495187,0.0,1.0
2011-09-30,88.68,89.99,88.63,89.03,2760400,31.8430099590341,32.3134017389883,31.825056074303,31.9686871521516,7687472.77078782,0.0,1.0
2011-10-03,88.3,89.84,88.23,88.36,2942200,31.7065604350779,32.259540084795,31.6814249964544,31.7281050967552,8193769.88342702,0.0,1.0
2011-10-04,88.42,88.57,86.39,87.44,3300000,31.7496497584325,31.8035114126257,31.0207220383509,31.3977536177035,9190211.61556289,0.0,1.0
2011-10-05,89.5,89.63,87.57,88.39,3133900,32.1374536686237,32.1841337689245,31.4444337180043,31.7388774275939,8727637.6309129,0.0,1.0
2011-10-06,90.19,90.21,89.04,89.69,2564500,32.3852172779126,32.392398831805,31.9722779290979,32.2056784306018,7141908.39033667,0.0,1.0
2011-10-07,90.41,91.25,90.055,90.64,1946100,32.4642143707293,32.7658396342114,32.3367417891387,32.5468022404922,5419718.4318324,0.0,1.0
2011-10-10,91.74,91.91,90.5,91.21,1748500,32.9417877045759,33.0028309126615,32.4965313632452,32.7514765264265,4869419.69994294,0.0,1.0
2011-10-11,90.35,91.61,90.15,91.59,2004000,32.442669709052,32.8951076042751,32.3708541701277,32.8879260503827,5580964.87199637,0.0,1.0
2011-10-12,91.22,92.08,90.49,90.49,1841500,32.7550673033727,33.0638741207472,32.492940586299,32.492940586299,5128416.57274517,0.0,1.0
2011-10-13,91.11,91.68,90.66,91.2,1706700,32.7155687569643,32.9202430428986,32.5539837943847,32.7478857494803,4753010.35281248,0.0,1.0
2011-10-14,92.34,92.46,91.63,91.86,1475700,33.1572343213488,33.2003236447034,32.9022891581675,32.9848770279305,4109695.53972307,0.0,1.0
2011-10-17,90.94,92.58,90.83,91.9,1557800,32.6545255488787,33.2434129680579,32.6150270024703,32.9992401357153,4338336.86506784,0.0,1.0
2011-10-18,92.34,92.82,90.37,90.6,2017100,33.1572343213488,33.3295916147671,32.4498512629444,32.5324391327074,5617447.22719754,0.0,1.0
2011-10-19,92.18,92.881,91.95,92.06,1739800,33.0997818902093,33.351495354139,33.0171940204464,33.0566925668548,4845190.96022919,0.0,1.0
2011-10-20,91.62,92.99,91.42,92.18,1898200,32.8986983812213,33.3906348228528,32.826882842297,33.0997818902093,5286321.1177762,0.0,1.0
2011-10-21,93.92,93.92,91.7125,91.85,3047800,33.9328421417312,33.9328421417312,33.1352830592368,33.1849611447829,8435761.87353801,0.58,1.0
2011-10-24,91.24,93.63,90.92,93.63,3597600,32.9645710925421,33.8280665431249,32.8489566389076,33.8280665431249,9957509.32352528,0.0,1.0
2011-10-25,89.98,91.3,89.75,91.25,3039800,32.5093391813562,32.9862488025986,32.4262412928064,32.9681840442182,8413619.31333449,0.0,1.0
2011-10-26,90.54,91.27,88.74,90.8,3770400,32.7116644752166,32.9754099475704,32.0613331735224,32.8056012187947,10435788.6239214,0.0,1.0
2011-10-27,90.94,91.79,86.42,91.54,5273200,32.8561825422598,33.1632834347265,31.2231283846722,33.0729596428245,14595268.5581536,0.0,1.0
2011-10-28,91.22,91.74,89.86,90.41,2363400,32.95734518919,33.1452186763461,32.4659837612433,32.6646961034276,6541465.84812642,0.0,1.0
2011-10-31,90.37,91.59,90.35,90.78,2562600,32.6502442967233,33.0910244012049,32.6430183933711,32.7983753154425,7092815.5971942,0.0,1.0
2011-11-01,88.09,89.87,88.0,88.93,3651300,31.8264913145773,32.4695967129193,31.7939747494926,32.1299792553679,10106141.2588914,0.0,1.0
2011-11-02,87.94,89.1,87.65,89.0,2215600,31.7722970394361,32.1913994338613,31.6675214408299,32.1552699171005,6132382.04836631,0.0,1.0
2011-11-03,88.52,88.78,87.62,88.22,3391100,31.9818482366487,32.0757849802268,31.6566825858016,31.8734596863663,9385954.48827179,0.0,1.0
2011-11-04,88.06,88.22,87.15,88.02,2883700,31.8156524595491,31.8734596863663,31.4868738570259,31.8012006528448,7981562.6073632,0.0,1.0
2011-11-07,88.45,89.22,87.02,88.46,2428400,31.9565575749162,32.2347548539742,31.4399054852369,31.9601705265922,6721374.14978006,0.0,1.0
2011-11-08,89.44,89.6,88.5,88.92,2831100,32.3142397908479,32.3720470176652,31.9746223332966,32.1263663036919,7835975.27402503,0.0,1.0
2011-11-09,87.45,88.49,87.15,88.1,2701400,31.5952624073083,31.9710093816205,31.4868738570259,31.8301042662534,7476989.01672537,0.0,1.0
2011-11-10,88.14,88.38,87.19,88.02,1938800,31.8445560729577,31.9312669131836,31.5013256637302,31.8012006528448,5366249.46532433,0.0,1.0
2011-11-11,89.17,89.4,88.53,88.53,1480400,32.2166900955938,32.2997879841436,31.9854611883248,31.9854611883248,4097480.76566234,0.0,1.0
2011-11-14,88.65,89.1,88.13,88.67,1271900,32.0288166084377,32.1913994338613,31.8409431212816,32.0360425117899,3520390.29035797,0.0,1.0
2011-11-15,88.79,89.11,88.37,88.76,2065700,32.0793979319028,32.1950123855374,31.9276539615075,32.0685590768746,5717485.82655276,0.0,1.0
2011-11-16,88.64,89.77,88.0,88.33,2310400,32.0252036567617,32.4334671961585,31.7939747494926,31.9132021548032,6394771.38677807,0.0,1.0
2011-11-17,88.04,88.72,87.46,88.27,2000600,31.8084265561969,32.0541072701703,31.5988753589844,31.8915244447467,5537300.74289657,0.0,1.0
2011-11-18,88.61,89.1,88.16,88.46,1937000,32.0143648017334,32.1913994338613,31.8517819763099,31.9601705265922,5361267.38927854,0.0,1.0
2011-11-21,87.44,88.23,86.99,87.52,2037600,31.5916494556322,31.8770726380424,31.4290666302087,31.6205530690408,5639710.08383787,0.0,1.0
2011-11-22,88.2,89.0899,87.59,87.77,2306600,31.8662337830142,32.1877503526684,31.6458437307734,31.7108768609428,6384253.6706814,0.0,1.0
2011-11-23,86.48,87.86,86.19,87.46,2204300,31.2448060947287,31.7433934260275,31.1400304961224,31.5988753589844,6101105.68207881,0.0,1.0
2011-11-25,86.73,87.41,86.43,86.59,576600,31.3351298866306,31.580810600604,31.2267413363483,31.2845485631655,1595925.02666908,0.0,1.0
2011-11-28,88.28,88.6,87.8,88.1,1949300,31.8951373964228,32.0107518500573,31.721715715971,31.8301042662534,5395311.57559146,0.0,1.0
2011-11-29,89.7,89.89,88.47,88.67,2380300,32.408176534426,32.4768226162715,31.9637834782683,32.0360425117899,6588242.00655638,0.0,1.0
2011-11-30,91.5,91.64,90.52,90.63,3003700,33.0585078361202,33.1090891595853,32.7044385718645,32.7441810403013,8313701.01041607,0.0,1.0
2011-12-01,90.11,91.98,89.99,91.21,2962800,32.5563075531452,33.2319295165719,32.5129521330323,32.9537322375139,8200497.17137556,0.0,1.0
2011-12-02,90.19,91.25,90.09,90.89,1977300,32.5852111665539,32.9681840442182,32.5490816497931,32.8381177838794,5472810.53630379,0.0,1.0
2011-12-05,90.42,90.98,90.1022,90.85,1741300,32.6683090551037,32.8706343489641,32.5534894508379,32.823665977175,4819605.0102998,0.0,1.0
2011-12-06,90.54,90.85,90.06,90.67,1721100,32.7116644752166,32.823665977175,32.5382427947648,32.7586328470056,4763695.0457859,0.0,1.0
2011-12-07,91.2,91.57,89.9,90.58,1966000,32.9501192858378,33.0837984978527,32.4804355679476,32.7261162819209,5441534.17001632,0.0,1.0
2011-12-08,90.55,91.26,90.28,90.86,1804500,32.7152774268927,32.9717969958943,32.6177277316386,32.8272789288511,4994531.23590765,0.0,1.0
2011-12-09,90.46,91.02,90.27,90.48,1484700,32.682760861808,32.8850861556684,32.6141147799625,32.6899867651601,4109382.39177173,0.0,1.0
2011-12-12,90.21,90.84,89.39,90.44,1649800,32.592437069906,32.820053025499,32.2961750324676,32.6755349584558,4566349.47797198,0.0,1.0
2011-12-13,89.69,90.59,89.51,90.19,2138900,32.4045635827499,32.729729233597,32.3395304525805,32.5852111665539,5920090.25241501,0.0,1.0
2011-12-14,89.3,90.44,89.13,89.81,1881100,32.2636584673828,32.6755349584558,32.2022382888895,32.4479190028629,5206546.24985641,0.0,1.0
2011-12-15,90.58,90.8,89.59,89.78,1970400,32.7261162819209,32.8056012187947,32.3684340659891,32.4370801478346,5453712.57812826,0.0,1.0
2011-12-16,89.89,91.04,89.28,91.0,3285700,32.4768226162715,32.8923120590205,32.2564325640307,32.8778602523162,9094226.25759034,0.0,1.0
2011-12-19,89.91,91.24,89.73,90.46,1651400,32.4840485196236,32.9645710925421,32.4190153894542,32.682760861808,4570777.99001269,0.0,1.0
2011-12-20,91.55,91.6,90.33,90.48,1683500,33.0765725945006,33.094637352881,32.635792490019,32.6899867651601,4659625.01282933,0.0,1.0
2011-12-21,92.97,93.0,91.58,91.75,2730200,33.5896117325037,33.600450587532,33.0874114495288,33.1488316280221,7556702.23345807,0.0,1.0
2011-12-22,92.41,92.89,91.9,92.89,1616600,33.3872864386433,33.5607081190951,33.2030259031633,33.5607081190951,4474457.85312736,0.0,1.0
2011-12-23,93.09,93.15,92.36,92.36,1193200,33.6329671526167,33.6546448626732,33.3692216802629,33.3692216802629,3302562.85435578,0.0,1.0
2011-12-27,93.34,93.85,93.02,93.09,1127100,33.7232909445187,33.9075514799987,33.6076764908841,33.6329671526167,3119609.95067415,0.0,1.0
2011-12-28,92.73,93.62,92.6099,93.45,1410500,33.5029008922779,33.8244535914489,33.4595093426481,33.7630334129555,3904010.14588403,0.0,1.0
2011-12-29,93.22,93.31,92.42,92.75,1710200,33.6799355244057,33.7124520894904,33.3908993903194,33.51012679563,4733525.8075086,0.0,1.0
2011-12-30,92.39,93.09,92.1,92.8,1492700,33.3800605352912,33.6329671526167,33.2752849366849,33.5281915540104,4131524.95197525,0.0,1.0
2012-01-03,91.08,92.12,90.6,91.39,3173800,32.9067638657249,33.282510840037,32.7333421852731,33.0187653676833,8784507.19674352,0.0,1.0
2012-01-04,90.6,91.08,90.13,91.0,2175100,32.7333421852731,32.9067638657249,32.5635334564974,32.8778602523162,6020285.33733595,0.0,1.0
2012-01-05,90.14,90.45,89.51,90.16,2616400,32.5671464081735,32.6791479101319,32.3395304525805,32.5743723115256,7241724.3145629,0.0,1.0
2012-01-06,89.8,90.45,89.39,90.41,1940500,32.4443060511868,32.6791479101319,32.2961750324676,32.6646961034276,5370954.75936758,0.0,1.0
2012-01-09,89.78,90.2483,89.48,90.14,2076200,32.4370801478346,32.6062746748254,32.3286915975523,32.5671464081735,5746547.93681988,0.0,1.0
2012-01-10,89.45,90.15,89.25,90.01,2839600,32.317852742524,32.5707593598495,32.2455937090025,32.5201780363844,7859501.74424127,0.0,1.0
2012-01-11,88.51,89.39,88.15,89.37,2719000,31.9782352849726,32.2961750324676,31.8481690246338,32.2889491291154,7525702.64917313,0.0,1.0
2012-01-12,88.55,89.05,88.23,88.75,7519600,31.9926870916769,32.1733346754809,31.8770726380424,32.0649461251985,20812899.4633035,0.0,1.0
2012-01-13,88.52,88.65,87.85,88.27,7225100,31.9818482366487,32.0288166084377,31.7397804743514,31.8915244447467,19997776.4658112,0.0,1.0
2012-01-17,89.73,89.88,89.03,89.03,7430100,32.4190153894542,32.4732096645954,32.1661087721287,32.1661087721287,20565179.5710266,0.0,1.0
2012-01-18,90.31,90.5,89.54,89.75,1952700,32.6285665866668,32.6972126685123,32.3503693076087,32.4262412928064,5404722.16367796,0.0,1.0
2012-01-19,89.97,90.48,89.59,89.98,2580300,32.5057262296801,32.6899867651601,32.3684340659891,32.5093391813562,7141806.01164451,0.0,1.0
2012-01-20,89.0,89.66,88.31,89.61,3233600,32.364821114313,32.6048299001046,32.1139028382583,32.5866474163325,8892074.48369698,0.58,1.0
2012-01-23,88.37,88.95,88.16,88.58,2166800,32.1357218187848,32.346638630541,32.059355386942,32.2120882506275,5958481.87508491,0.0,1.0
2012-01-24,88.25,88.4,87.22,87.73,2561600,32.0920838577318,32.146631309048,31.7175246920268,31.9029860265021,7044142.13181535,0.0,1.0
2012-01-25,89.44,89.59,87.92,87.92,2417500,32.5248269715074,32.5793744228237,31.972079464836,31.972079464836,6647881.63790742,0.0,1.0
2012-01-26,91.35,92.14,89.74,89.86,4877400,33.2193978516011,33.5066810952001,32.6339218741399,32.6775598351929,13412359.0075407,0.0,1.0
2012-01-27,90.4,90.9,90.04,90.78,2827300,32.8739306599315,33.0557554976523,32.7430167767724,33.0121175365993,7774790.38463521,0.0,1.0
2012-01-30,89.51,90.69,89.22,90.58,2826200,32.5502824487883,32.9793890658096,32.4448240429102,32.939387601511,7771765.49536875,0.0,1.0
2012-01-31,90.72,90.935,89.77,89.78,2961600,32.9902985560728,33.0684832362928,32.6448313644032,32.6484678611576,8144101.86507823,0.0,1.0
2012-02-01,91.13,91.75,90.77,91.09,2167200,33.1393949230039,33.3648577217778,33.0084810398449,33.1248489359862,5959581.83481818,0.0,1.0
2012-02-02,90.89,91.87,90.78,91.68,1922500,33.0521190008979,33.4084956828308,33.0121175365993,33.3394022444969,5286681.46799463,0.0,1.0
2012-02-03,91.54,92.1,91.32,91.54,2402500,33.288491289935,33.4921351081824,33.2084883613378,33.288491289935,6606633.14791006,0.0,1.0
2012-02-06,91.24,91.77,90.95,91.27,1580600,33.1793963873025,33.3721307152866,33.0739379814244,33.1903058775657,4346490.8859882,0.0,1.0
2012-02-07,91.54,91.78,91.01,91.03,1480600,33.288491289935,33.375767212041,33.0957569619509,33.1030299554597,4071500.95267248,0.0,1.0
2012-02-08,91.47,91.84,90.91,91.84,1608700,33.2630358126541,33.3975861925675,33.0593919944067,33.3975861925675,4423763.05724991,0.0,1.0
2012-02-09,91.76,91.799,91.06,91.44,1676900,33.3684942185322,33.3826765558744,33.113939445723,33.2521263223908,4611306.19177123,0.0,1.0
2012-02-10,91.17,91.58,90.91,91.31,1927600,33.1539409100216,33.3030372769527,33.0593919944067,33.2048518645834,5300705.95459372,0.0,1.0
2012-02-13,91.64,91.99,91.25,91.5,1340800,33.3248562574792,33.4521336438838,33.1830328840569,33.2739453029173,3687065.02589711,0.0,1.0
2012-02-14,91.9,91.91,91.25,91.49,1438700,33.419405173094,33.4230416698485,33.1830328840569,33.2703088061629,3956280.1706132,0.0,1.0
2012-02-15,92.16,92.59,91.76,91.92,1673700,33.5139540887089,33.6703234491488,33.3684942185322,33.4266781666029,4602506.51390512,0.0,1.0
2012-02-16,93.32,93.42,92.38,92.38,1854300,33.9357877122213,33.9721526797655,33.5939570173061,33.5939570173061,5099138.33347331,0.0,1.0
2012-02-17,93.25,93.849,92.88,93.6,1741900,33.9103322349404,34.1281583905299,33.7757818550269,34.037609621345,4790049.64842644,0.0,1.0
2012-02-21,93.37,93.81,92.94,93.57,1710800,33.9539701959934,34.1139760531877,33.7976008355534,34.0267001310817,4704527.77916525,0.0,1.0
2012-02-22,93.14,93.48,92.41,93.08,1465200,33.8703307706418,33.993971660292,33.6048665075693,33.8485117901153,4029152.50294186,0.0,1.0
2012-02-23,93.33,93.9,92.65,92.85,2107100,33.9394242089757,34.1467045239775,33.6921424296753,33.7648723647637,5794312.88489544,0.0,1.0
2012-02-24,93.3,93.73,92.67,93.73,1838700,33.9285147187124,34.0848840791524,33.6994154231842,34.0848840791524,5056239.90387606,0.0,1.0
2012-02-27,92.39,93.21,92.21,92.99,2435600,33.5975935140605,33.8957862479227,33.532136572481,33.8157833193255,6697654.81583756,0.0,1.0
2012-02-28,92.97,93.04,92.28,92.67,1864100,33.8085103258167,33.8339658030976,33.5575920497619,33.6994154231842,5126087.34693825,0.0,1.0
2012-02-29,93.18,93.49,92.62,92.98,2195000,33.8848767576594,33.9976081570464,33.6812329394121,33.8121468225711,6036029.03627996,0.0,1.0
2012-03-01,92.85,93.5,92.61,93.0,2061800,33.7648723647637,34.0012446538008,33.6775964426577,33.8194198160799,5669742.44510341,0.0,1.0
2012-03-02,93.2,93.28,92.73,92.81,1260800,33.8921497511683,33.9212417252036,33.7212344037107,33.750326377746,3467073.07924454,0.0,1.0
2012-03-05,93.35,93.53,92.95,93.0,1167500,33.9466972024845,34.012154144064,33.8012373323078,33.8194198160799,3210507.47146098,0.0,1.0
2012-03-06,93.34,93.81,92.85,93.43,2630100,33.9430607057301,34.1139760531877,33.7648723647637,33.9757891765199,7232510.23613663,0.0,1.0
2012-03-07,92.83,93.55,92.5,93.27,2028000,33.7575993712548,34.0194271375729,33.6375949783591,33.9176052284492,5576795.84764271,0.0,1.0
2012-03-08,93.94,93.97,93.28,93.4,1383200,34.1612505109951,34.1721600012584,33.9212417252036,33.9648796862566,3803660.75762298,0.0,1.0
2012-03-09,93.98,94.0991,93.29,93.78,1572700,34.1757964980128,34.2191071743579,33.924878221958,34.1030665629245,4324766.68125626,0.0,1.0
2012-03-12,94.48,94.62,93.99,94.33,1482900,34.3576213357337,34.4085322902955,34.1794329947672,34.3030738844174,4077825.72113874,0.0,1.0
2012-03-13,95.23,95.25,94.45,94.8,2171100,34.630358592315,34.6376315858238,34.3467118454704,34.473989231875,5970306.44221749,0.0,1.0
2012-03-14,95.15,95.74,95.07,95.15,1776000,34.6012666182796,34.8158199267902,34.5721746442443,34.6012666182796,4883821.21568711,0.0,1.0
2012-03-15,95.42,95.67,94.84,94.84,1578000,34.6994520306489,34.7903644495093,34.4885352188927,34.4885352188927,4339341.14772199,0.0,1.0
2012-03-16,94.79,95.66,94.56,95.48,3074600,34.4703527351206,34.7867279527549,34.386713309769,34.7212710111754,8454840.48972499,0.0,1.0
2012-03-19,95.37,95.56,94.797,95.38,1973300,34.6812695468768,34.7503629852107,34.4728982828487,34.6849060436312,5426376.35411901,0.0,1.0
2012-03-20,95.65,96.07,94.88,94.88,1484600,34.7830914560005,34.935824319686,34.5030812059104,34.5030812059104,4082500.55000511,0.0,1.0
2012-03-21,96.17,96.4,95.51,95.51,1943900,34.9721892872302,35.0558287125818,34.7321805014386,34.7321805014386,5345529.31372419,0.0,1.0
2012-03-22,96.28,96.38,95.74,95.82,1484200,35.0121907515288,35.0485557190729,34.8158199267902,34.8449119008256,4081400.59027184,0.0,1.0
2012-03-23,95.94,96.33,95.63,96.2,1494200,34.8885498618786,35.0303732353008,34.7758184624916,34.9830987774934,4108899.58360342,0.0,1.0
2012-03-26,96.81,96.84,96.09,96.23,1544400,35.2049250795129,35.2158345697761,34.9430973131948,34.9940082677567,4246944.53012791,0.0,1.0
2012-03-27,96.71,97.29,96.64,97.0,1481400,35.1685601119687,35.3794769237249,35.1431046346878,35.2740185178468,4073700.87213901,0.0,1.0
2012-03-28,96.05,96.54,95.85,96.45,2050000,34.9285513261772,35.1067396671436,34.8558213910888,35.0740111963539,5637293.63297216,0.0,1.0
2012-03-29,96.69,96.87,95.53,95.65,2407500,35.1612871184599,35.2267440600394,34.7394534949475,34.7830914560005,6620382.64457584,0.0,1.0
2012-03-30,97.78,97.93,96.93,97.0,3010900,35.5576652646913,35.6122127160076,35.2485630405659,35.2740185178468,8279671.90220288,0.0,1.0
2012-04-02,98.44,98.45,97.66,97.68,2617700,35.7976740504829,35.8013105472373,35.5140273036383,35.5213002971472,7198411.48440548,0.0,1.0
2012-04-03,98.23,98.76,97.99,98.49,2439800,35.7213076186401,35.9140419466242,35.6340316965341,35.815856534255,6709204.39303683,0.0,1.0
2012-04-04,97.85,98.25,97.57,97.58,1770200,35.5831207419723,35.728580612149,35.4812988328486,35.484935329603,4867871.79955479,0.0,1.0
2012-04-05,98.16,98.28,97.28,97.8,2159400,35.6958521413592,35.7394901024122,35.3758404269705,35.5649382582002,5938132.62001956,0.0,1.0
2012-04-09,97.04,97.66,96.873,97.66,1886400,35.2885645048645,35.5140273036383,35.2278350090657,35.5140273036383,5187410.10206765,0.0,1.0
2012-04-10,96.17,96.81,95.8685,96.77,2365800,34.9721892872302,35.2049250795129,34.8625489100845,35.1903790924952,6505711.84238319,0.0,1.0
2012-04-11,96.54,97.41,96.54,96.97,3542500,35.1067396671436,35.4231148847779,35.1067396671436,35.2631090275836,9741518.38770922,0.0,1.0
2012-04-12,97.44,97.63,96.38,96.43,7424200,35.4340243750412,35.5031178133751,35.0485557190729,35.066738202845,20415802.6292253,0.0,1.0
2012-04-13,97.21,97.94,96.74,97.5,6381000,35.3503849496896,35.615849212762,35.179469602232,35.4558433555677,17547107.6448758,0.0,1.0
2012-04-16,97.67,98.2,97.37,97.53,6591100,35.5176638003928,35.7103981283769,35.4085688977602,35.4667528458309,18124861.4947721,0.0,1.0
2012-04-17,98.59,98.72,97.46,98.05,1753100,35.8522215017991,35.8994959596066,35.44129736855,35.6558506770606,4820848.52095781,0.0,1.0
2012-04-18,98.5,98.77,97.91,98.22,1326500,35.8194930310094,35.9176784433786,35.6049397224988,35.7176711218857,3647741.46543296,0.0,1.0
2012-04-19,98.18,98.77,97.75,98.69,1765600,35.703125134868,35.9176784433786,35.5467557744281,35.8885864693433,4855222.26262227,0.0,1.0
2012-04-20,98.88,99.0,97.8,97.82,2032600,36.1831427064511,36.2270542874055,35.7879384778612,35.795257074687,5554616.67966632,0.62,1.0
2012-04-23,97.72,98.18,97.24,98.17,1621600,35.7586640905583,35.9269918175503,35.5830177667406,35.9233325191374,4431450.55974953,0.0,1.0
2012-04-24,98.43,98.53,97.72,98.0,1480200,36.018474277872,36.0550672620007,35.7586640905583,35.8611244461186,4045037.69026965,0.0,1.0
2012-04-25,99.58,99.74,98.42,98.65,2487100,36.439293595352,36.4978423699579,36.0148149794591,36.0989788429551,6796658.04585166,0.0,1.0
2012-04-26,99.47,99.84,98.52,99.56,1778200,36.3990413128104,36.5344353540866,36.0514079635878,36.4319749985262,4859401.44631637,0.0,1.0
2012-04-27,98.38,98.9,98.06,98.76,2894100,36.0001777858077,36.1904613032769,35.8830802365958,36.1392311254967,7908893.1086403,0.0,1.0
2012-04-30,98.94,98.94,98.05,98.15,2082200,36.2050984969283,36.2050984969283,35.879420938183,35.9160139223117,5690161.78805531,0.0,1.0
2012-05-01,99.1,99.59,98.54,98.97,1799100,36.2636472715342,36.4429528937648,36.0587265604136,36.2160763921669,4916516.21981092,0.0,1.0
2012-05-02,100.35,100.35,99.09,99.19,1854000,36.7210595731429,36.7210595731429,36.2599879731214,36.2965809572501,5066544.97889469,0.0,1.0
2012-05-03,99.99,100.8065,99.75,100.14,2380300,36.5893248302796,36.8881065456904,36.5015016683707,36.6442143064726,6504798.82053022,0.0,1.0
2012-05-04,99.13,100.16,99.1,100.16,1710200,36.2746251667728,36.6515329032984,36.2636472715342,36.6515329032984,4673573.47513792,0.0,1.0
2012-05-07,99.6,99.79,99.0,99.24,1700300,36.4466121921777,36.5161388620222,36.2270542874055,36.3148774493144,4646519.10874576,0.0,1.0
2012-05-08,99.18,99.46,98.83,99.3,1759000,36.2929216588372,36.3953820143975,36.1648462143868,36.3368332397916,4806932.37210127,0.0,1.0
2012-05-09,99.08,99.67,98.58,98.58,1910100,36.2563286747085,36.4722272810678,36.073363754065,36.073363754065,5219853.05511691,0.0,1.0
2012-05-10,99.65,99.9884,99.13,99.53,2334700,36.464908684242,36.5887393425335,36.2746251667728,36.4209971032876,6380184.76926939,0.0,1.0
2012-05-11,99.31,99.81,99.3,99.5,2087300,36.3404925382045,36.523457458848,36.3368332397916,36.410019208049,5704098.88589368,0.0,1.0
2012-05-14,99.01,99.35,98.76,98.76,1592300,36.2307135858184,36.355129731856,36.1392311254967,36.1392311254967,4351380.56628588,0.0,1.0
2012-05-15,101.04,101.82,99.66,99.68,6648100,36.9735511636309,37.2589764398347,36.4685679826549,36.4758865794807,18167690.2234033,0.0,1.0
2012-05-16,101.32,101.94,101.01,101.15,2049700,37.0760115191912,37.3028880207891,36.9625732683923,37.0138034461724,5601346.94888913,0.0,1.0
2012-05-17,99.81,101.38,99.81,101.21,2128100,36.523457458848,37.0979673096684,36.523457458848,37.0357592366496,5815595.66860075,0.0,1.0
2012-05-18,98.79,100.23,98.515,100.12,3025300,36.1502090207353,36.6771479921885,36.0495783143814,36.6368957096469,8267431.78244342,0.0,1.0
2012-05-21,98.96,99.03,98.0,99.0,2485000,36.2124170937541,36.2380321826441,35.8611244461186,36.2270542874055,6790919.24085938,0.0,1.0
2012-05-22,99.19,100.11,98.96,99.13,2240300,36.2965809572501,36.633236411234,36.2124170937541,36.2746251667728,6122211.82104518,0.0,1.0
2012-05-23,98.39,99.08,97.71,98.82,2300000,36.0038370842205,36.2563286747085,35.7550047921454,36.1611869159739,6285357.84868274,0.0,1.0
2012-05-24,99.13,99.645,98.44,98.44,1750500,36.2746251667728,36.4630790350356,36.0221335762849,36.0221335762849,4783703.87570397,0.0,1.0
2012-05-25,98.8,99.64,98.67,99.33,1240800,36.1538683191482,36.4612493858292,36.1062974397809,36.3478111350302,3390813.92115023,0.0,1.0
2012-05-29,99.36,99.5,98.75,99.16,1398100,36.3587890302688,36.410019208049,36.1355718270838,36.2856030620114,3820677.7427145,0.0,1.0
2012-05-30,98.83,99.47,98.47,98.99,2714900,36.1648462143868,36.3990413128104,36.0331114715235,36.2233949889927,7419181.74929945,0.0,1.0
2012-05-31,98.3,99.01,98.04,99.01,2446200,35.9709033985047,36.2307135858184,35.8757616397701,36.2307135858184,6684887.98671639,0.0,1.0
2012-06-01,96.48,98.06,96.42,97.71,2308400,35.3049110873625,35.8830802365958,35.2829552968853,35.7550047921454,6308313.06865184,0.0,1.0
2012-06-04,97.17,97.3,96.21,96.49,1685700,35.5574026778505,35.6049735572178,35.206110030215,35.3085703857754,4606620.75022804,0.0,1.0
2012-06-05,97.25,97.49,96.37,97.05,1547600,35.5866770651534,35.6745002270623,35.2646588048209,35.513491096896,4229226.00287887,0.0,1.0
2012-06-06,98.33,98.33,97.09,97.47,2029000,35.9818812937433,35.9818812937433,35.5281282905475,35.6671816302365,5544778.72825099,0.0,1.0
2012-06-07,98.75,99.4078,98.61,98.74,1950800,36.1355718270838,36.3762804766823,36.0843416493036,36.1319125286709,5331076.56139578,0.0,1.0
2012-06-08,100.17,100.3,98.75,98.8,1554800,36.6551922017112,36.7027630810785,36.1355718270838,36.1538683191482,4248901.90570953,0.0,1.0
2012-06-11,99.99,100.68,99.87,100.55,1779900,36.5893248302796,36.8418164207676,36.5454132493252,36.7942455414003,4864047.14559583,0.0,1.0
2012-06-12,100.05,100.19,99.29,99.99,1859800,36.6112806207568,36.662510798537,36.3331739413788,36.5893248302796,5082395.0117305,0.0,1.0
2012-06-13,100.21,100.55,99.331,99.6,1666500,36.6698293953627,36.7942455414003,36.3481770648715,36.4466121921777,4554151.67601295,0.0,1.0
2012-06-14,101.32,101.45,100.27,100.47,1627600,37.0760115191912,37.1235823985585,36.6917851858399,36.7649711540973,4447847.14544175,0.0,1.0
2012-06-15,101.53,101.93,101.31,101.6,2052800,37.1528567858615,37.2992287223762,37.0723522207783,37.1784718747515,5609818.51816344,0.0,1.0
2012-06-18,101.67,101.75,100.89,101.4,1502800,37.2040869636416,37.2333613509446,36.9186616874378,37.1052859064942,4106798.16304366,0.0,1.0
2012-06-19,101.3,101.97,101.01,101.64,1660900,37.0686929223655,37.3138659160277,36.9625732683923,37.193109068403,4538848.19603354,0.0,1.0
2012-06-20,100.73,100.73,99.62,100.17,2603000,36.8601129128319,36.8601129128319,36.4539307890034,36.6551922017112,7113385.42613964,0.0,1.0
2012-06-21,99.45,100.9,99.44,100.9,1723000,36.3917227159847,36.9223209858507,36.3880634175718,36.9223209858507,4708552.85794798,0.0,1.0
2012-06-22,99.9,100.5,99.8,99.92,3184500,36.5563911445638,36.7759490493359,36.5197981604351,36.5637097413895,8702487.85614355,0.0,1.0
2012-06-25,99.32,99.55,99.0,99.17,1525900,36.3441518366174,36.4283157001134,36.2270542874055,36.2892623604243,4169925.01795869,0.0,1.0
2012-06-26,100.1,100.55,99.48,99.66,1520300,36.6295771128212,36.7942455414003,36.4027006112233,36.4685679826549,4154621.53797928,0.0,1.0
2012-06-27,101.5,101.6,100.27,100.28,1492800,37.1418788906229,37.1784718747515,36.6917851858399,36.6954444842528,4079470.52022329,0.0,1.0
2012-06-28,101.99,102.0,100.93,101.12,1468000,37.3211845128534,37.3248438112663,36.9332988810893,37.0028255509338,4011697.96602881,0.0,1.0
2012-06-29,104.1,104.33,101.97,102.74,2699600,38.0932964779689,38.1774603414649,37.3138659160277,37.5956318938186,7377370.4557843,0.0,1.0
2012-07-02,103.72,103.83,103.0,103.41,1724000,37.9542431382798,37.9944954208214,37.6907736525532,37.8408048874809,4711285.62223002,0.0,1.0
2012-07-03,104.61,105.16,103.52,103.7,1035800,38.2799206970252,38.481182109733,37.8810571700224,37.9469245414541,2830597.24333286,0.0,1.0
2012-07-05,104.65,105.0,103.92,104.42,1230600,38.2945578906767,38.4226333351271,38.0274291065372,38.2103940271807,3362939.72547346,0.0,1.0
2012-07-06,104.29,104.63,103.92,104.1,976000,38.1628231478134,38.2872392938509,38.0274291065372,38.0932964779689,2667177.93926711,0.0,1.0
2012-07-09,104.26,104.61,103.78,104.57,1276900,38.1518452525748,38.2799206970252,37.976198928757,38.2652835033737,3489466.71173173,0.0,1.0
2012-07-10,103.9,104.51,103.695,104.48,1292700,38.0201105097115,38.2433277128965,37.9450948922477,38.2323498176579,3532644.3873879,0.0,1.0
2012-07-11,103.83,104.16,103.37,104.16,1662700,37.9944954208214,38.1152522684461,37.8261676938294,38.1152522684461,4543767.17174121,0.0,1.0
2012-07-12,103.61,104.07,102.97,103.68,1793000,37.9139908557383,38.0823185827302,37.6797957573146,37.9396059446284,4899846.35769049,0.0,1.0
2012-07-13,105.46,105.76,103.71,103.71,1424600,38.5909610621191,38.7007400145052,37.950583839867,37.950583839867,3893095.99618844,0.0,1.0
2012-07-16,104.37,105.46,104.3499,105.08,1843800,38.1920975351163,38.5909610621191,38.1847423453065,38.45190772243,5038670.78321793,0.0,1.0
2012-07-17,105.16,105.45,104.62,104.77,1479200,38.481182109733,38.5873017637062,38.2835799954381,38.3384694716311,4042304.92598761,0.0,1.0
2012-07-18,105.28,106.06,104.77,104.99,1394600,38.5250936906874,38.8105189668912,38.3384694716311,38.4189740367142,3811113.06772737,0.0,1.0
2012-07-19,105.62,105.855,104.54,105.28,1530500,38.649509836725,38.7355033494274,38.2543056081351,38.5250936906874,4182495.73365605,0.0,1.0
2012-07-20,103.9,105.33,103.67,104.89,2545200,38.2469870113094,38.7733892387027,38.1623209187916,38.6114193225817,6914172.8712331,0.62,1.0
2012-07-23,102.79,103.81,102.6,103.22,1497500,37.8383810865495,38.2138568011937,37.7684395318608,37.9966698682132,4068039.39756073,0.0,1.0
2012-07-24,102.1,102.8488,101.516,102.79,1787200,37.584382808996,37.8600261571584,37.3694045566899,37.8383810865495,4855025.04929585,0.0,1.0
2012-07-25,102.25,102.79,101.59,102.36,1665600,37.6395998258555,37.8383810865495,37.3966449516739,37.6800923048857,4524692.10055235,0.0,1.0
2012-07-26,106.38,106.8325,104.12,104.77,2808700,39.1599083567189,39.3264796909115,38.3279719693699,38.5672457090942,7629984.8119725,0.0,1.0
2012-07-27,107.17,107.68,104.69,104.81,3297400,39.4507179788453,39.6384558361674,38.5377966334358,38.5819702469233,8957564.68081252,0.0,1.0
2012-07-30,107.47,108.5,107.16,107.27,1736700,39.5611520125642,39.9403088616657,39.447036844388,39.4875293234182,4717839.07962852,0.0,1.0
2012-07-31,107.36,107.72,106.86,107.25,1732500,39.5206595335339,39.6531803739966,39.3366028106691,39.4801670545037,4706429.55343837,0.0,1.0
2012-08-01,106.6,109.84,106.27,107.81,1974300,39.2408933147794,40.4335808789434,39.1194158776886,39.6863105841122,5363292.27552865,0.0,1.0
2012-08-02,105.37,106.38,104.78,105.87,2142100,38.7881137765319,39.1599083567189,38.5709268435514,38.9721704993968,5819130.01236384,0.0,1.0
2012-08-03,106.46,107.49,106.16,106.54,1799700,39.1893574323772,39.5685142814788,39.0789233986583,39.2188065080356,4888981.97248084,0.0,1.0
2012-08-06,106.35,106.9499,105.95,106.37,1202900,39.148864953347,39.3696962094402,39.0016195750551,39.1562272222616,3267742.63193709,0.0,1.0
2012-08-07,104.88,107.05,104.81,106.6,2253800,38.6077381881244,39.4065443653577,38.5819702469233,39.2408933147794,6122569.07794482,0.0,1.0
2012-08-08,105.27,105.41,104.68,104.85,1640000,38.751302431959,38.8028383143611,38.5341154989785,38.5966947847525,4455148.32186951,0.0,1.0
2012-08-09,104.95,105.41,104.77,105.06,1558800,38.6335061293255,38.8028383143611,38.5672457090942,38.6739986083557,4234564.14885988,0.0,1.0
2012-08-10,105.37,105.46,104.72,104.76,1227200,38.7881137765319,38.8212439866476,38.5488400368077,38.5635645746369,3333754.8906087,0.0,1.0
2012-08-13,105.55,105.66,104.78,105.0,1086500,38.8543741967633,38.8948666757935,38.5709268435514,38.651911801612,2951535.76323855,0.0,1.0
2012-08-14,105.42,105.81,105.054,105.46,1214000,38.8065194488184,38.950083692653,38.6717899276814,38.8212439866476,3297896.37972536,0.0,1.0
2012-08-15,105.5,106.51,105.0,105.07,1643100,38.8359685244768,39.2077631046637,38.651911801612,38.677679742813,4463569.63881939,0.0,1.0
2012-08-16,105.83,105.93,105.13,105.38,1050100,38.9574459615676,38.9942573061405,38.6997665495568,38.7917949109892,2852653.20292389,0.0,1.0
2012-08-17,106.18,106.4,105.87,106.1,1496000,39.0862856675729,39.1672706256335,38.9721704993968,39.0568365919146,4063964.56677854,0.0,1.0
2012-08-20,105.95,106.36,105.27,106.18,1300800,39.0016195750551,39.1525460878043,38.751302431959,39.0862856675729,3533693.25432187,0.0,1.0
2012-08-21,105.7,106.41,105.39,105.88,1121900,38.9095912136227,39.1709517600908,38.7954760454465,38.975851633854,3047701.76969842,0.0,1.0
2012-08-22,105.37,105.73,105.0,105.32,935300,38.7881137765319,38.9206346169946,38.651911801612,38.7697081042455,2540792.82039302,0.0,1.0
2012-08-23,104.71,105.49,104.66,105.32,971400,38.5451589023504,38.8322873900195,38.5267532300639,38.7697081042455,2638860.41455125,0.0,1.0
2012-08-24,105.77,105.91,104.5,104.91,1167900,38.9353591548238,38.9868950372259,38.4678550787471,38.6187815914963,3172663.24701915,0.0,1.0
2012-08-27,105.8,106.0,105.27,105.52,1141700,38.9464025581957,39.0200252473416,38.751302431959,38.8433307933914,3101489.53602343,0.0,1.0
2012-08-28,106.35,106.66,105.42,105.42,1741800,39.148864953347,39.2629801215232,38.8065194488184,38.8065194488184,4731693.504288,0.0,1.0
2012-08-29,106.43,106.9,106.36,106.75,1336100,39.1783140290053,39.3513273484983,39.1525460878043,39.2961103316388,3629587.60539626,0.0,1.0
2012-08-30,105.81,106.12,105.8,105.97,947300,38.950083692653,39.0641988608292,38.9464025581957,39.0089818439697,2573391.4666506,0.0,1.0
2012-08-31,106.31,106.52,105.76,106.15,1348600,39.1341404155178,39.211444239121,38.9316780203665,39.0752422642011,3663544.52858123,0.0,1.0
2012-09-04,107.22,107.4,105.92,106.16,2194200,39.4691236511318,39.5353840713631,38.9905761716832,39.0789233986583,5960662.46819883,0.0,1.0
2012-09-05,106.5,107.36,106.44,106.52,2010300,39.2040819702064,39.5206595335339,39.1819951634626,39.211444239121,5461088.21430139,0.0,1.0
2012-09-06,107.49,107.64,106.88,107.09,1677900,39.5685142814788,39.6237312983382,39.3439650795837,39.4212689031869,4558105.71296637,0.0,1.0
2012-09-07,106.3,108.0,105.95,107.66,1751100,39.1304592810605,39.7562521388009,39.0016195750551,39.6310935672528,4756957.45513762,0.0,1.0
2012-09-10,103.7,105.9,103.22,105.82,4823000,38.1733643221634,38.9832139027686,37.9966698682132,38.9537648271103,13101939.2416931,0.0,1.0
2012-09-11,102.82,103.68,102.56,103.3,2968200,37.8494244899214,38.1660020532488,37.7537149940317,38.0261189438716,8063275.15181285,0.0,1.0
2012-09-12,102.62,103.53,102.5,102.86,2054000,37.7758018007754,38.1107850363894,37.7316281872879,37.8641490277505,5579801.61775609,0.0,1.0
2012-09-13,104.54,104.7,102.69,103.03,2653400,38.4825796165763,38.5414777678931,37.8015697419765,37.9267283135246,7208103.9983223,0.0,1.0
2012-09-14,103.75,104.75,103.495,104.43,2793800,38.1917699944499,38.5598834401796,38.0979010657889,38.4420871375461,7589508.15953601,0.0,1.0
2012-09-17,105.15,105.47,102.69,102.69,2992800,38.7071288184714,38.8249251211049,37.8015697419765,37.8015697419765,8130102.3766409,0.0,1.0
2012-09-18,106.01,106.23,104.0,104.67,2253900,39.0237063817989,39.1046913398594,38.2837983558823,38.5304343645212,6122840.7333303,0.0,1.0
2012-09-19,105.89,106.38,105.54,106.01,1828600,38.9795327683113,39.1599083567189,38.850693062306,39.0237063817989,4967490.37888451,0.0,1.0
2012-09-20,106.79,107.23,105.73,105.73,1793000,39.310834869468,39.4728047855891,38.9206346169946,38.9206346169946,4870781.06165368,0.0,1.0
2012-09-21,106.53,107.15,106.1,107.0,5968800,39.2151253735783,39.4433557099307,39.0568365919146,39.3881386930712,16214566.6485212,0.0,1.0
2012-09-24,106.94,107.24,106.15,106.27,1273000,39.3660518863275,39.4764859200464,39.0752422642011,39.1194158776886,3458173.05715847,0.0,1.0
2012-09-25,106.65,107.81,106.63,107.31,1792000,39.2592989870659,39.6863105841122,39.2519367181513,39.5022538612474,4868064.50779888,0.0,1.0
2012-09-26,106.75,107.77,106.654,106.78,1581000,39.2961103316388,39.6715860462831,39.2607714408488,39.3071537350107,4294871.64443641,0.0,1.0
2012-09-27,107.35,107.6,106.34,107.05,1319300,39.5169783990766,39.609006760509,39.1451838188897,39.4065443653577,3583949.50063564,0.0,1.0
2012-09-28,107.22,107.47,106.49,107.43,1509900,39.4691236511318,39.5611520125642,39.2004008357491,39.546427474735,4101724.66536023,0.0,1.0
2012-10-01,107.99,108.74,106.53,106.84,1706200,39.7525710043436,40.0286560886408,39.2151253735783,39.3292405417545,4634984.18705717,0.0,1.0
2012-10-02,107.92,108.57,107.5,108.27,1327700,39.7268030631425,39.9660768028668,39.5721954159361,39.8556427691479,3606768.55301595,0.0,1.0
2012-10-03,108.03,108.44,107.57,108.04,1315300,39.7672955421728,39.9182220549219,39.5979633571371,39.7709766766301,3573083.28521644,0.0,1.0
2012-10-04,108.46,109.08,108.11,108.5,1299200,39.9255843238365,40.1538146601889,39.7967446178311,39.9403088616657,3529346.76815419,0.0,1.0
2012-10-05,108.45,108.68,107.88,108.59,1856600,39.9219031893792,40.006569281897,39.7120785253133,39.9734390717814,5043553.88681887,0.0,1.0
2012-10-08,108.49,108.82,107.95,108.36,911100,39.9366277272084,40.0581051642992,39.7378464665144,39.8887729792635,2475052.2171069,0.0,1.0
2012-10-09,107.43,108.78,107.3,108.38,1397200,39.546427474735,40.04338062647,39.4985727267901,39.8961352481781,3795569.04592444,0.0,1.0
2012-10-10,107.69,108.05,107.13,107.46,1506500,39.6421369706247,39.7746578110874,39.4359934410161,39.5574708781069,4092488.38225392,0.0,1.0
2012-10-11,108.03,108.62,107.86,108.43,1484200,39.7672955421728,39.9844824751533,39.7047162563987,39.9145409204646,4031909.23129191,0.0,1.0
2012-10-12,107.89,108.73,107.32,108.41,1287400,39.7157596597706,40.0249749541835,39.5059349957047,39.90717865155,3497291.43266757,0.0,1.0
2012-10-15,108.46,108.54,107.58,108.02,1415200,39.9255843238365,39.9550333994949,39.6016444915944,39.7636144077155,3844467.01531082,0.0,1.0
2012-10-16,108.59,108.83,108.1,108.75,1206800,39.9734390717814,40.0617862987565,39.7930634833738,40.0323372230981,3278337.19197081,0.0,1.0
2012-10-17,110.57,110.97,108.57,108.57,2406000,40.702303694326,40.8495490726179,39.9660768028668,39.9660768028668,6536028.57464516,0.0,1.0
2012-10-18,110.62,110.89,109.78,110.55,1253100,40.7207093666125,40.8200999969595,40.4114940721996,40.6949414254115,3404113.63544798,0.0,1.0
2012-10-19,107.74,109.8,107.44,109.76,2379200,39.8887729792635,40.6514504652231,39.7777034424733,40.6366411936511,6426244.50075859,0.62,1.0
2012-10-22,107.69,108.1,107.07,107.52,1090100,39.8702613897985,40.0220564234118,39.640717680432,39.8073219856174,2944371.69228183,0.0,1.0
2012-10-23,106.53,107.25,106.06,107.13,1339200,39.4407925142096,39.7073594025062,39.2667835732383,39.6629315877901,3617193.44124744,0.0,1.0
2012-10-24,106.56,107.51,106.17,107.02,1429600,39.4518994678887,39.8036196677244,39.3075090700614,39.622206090967,3861364.80257417,0.0,1.0
2012-10-25,104.6,107.0,103.05,107.0,3005000,38.7262451608592,39.614801455181,38.152385887443,39.614801455181,8116536.95560673,0.0,1.0
2012-10-26,103.87,104.987,103.7,104.7,2470200,38.4559759546696,38.8695248633186,38.3930365504885,38.7632683397892,6672036.46846581,0.0,1.0
2012-10-31,104.96,105.22,103.56,103.96,2332200,38.8595286050074,38.9557888702256,38.3412040999864,38.4892968157067,6299297.00095376,0.0,1.0
2012-11-01,105.87,106.14,104.241,104.68,1972400,39.1964395332711,39.2964021163823,38.5933319485002,38.7558637040032,5327473.37478827,0.0,1.0
2012-11-02,104.96,106.59,104.86,106.04,1394900,38.8595286050074,39.4630064215677,38.8225054260774,39.2593789374523,3767639.73356933,0.0,1.0
2012-11-05,105.23,105.75,104.54,104.54,967900,38.9594911881187,39.152011718555,38.7040312535011,38.7040312535011,2614308.19278927,0.0,1.0
2012-11-06,105.64,106.01,105.07,105.49,1489200,39.111286221732,39.2482719837732,38.9002541018305,39.0557514533368,4022345.03636923,0.0,1.0
2012-11-07,104.97,105.6,104.33,105.6,1408900,38.8632309229005,39.0964769501599,38.626282577748,39.0964769501599,3805453.88244736,0.0,1.0
2012-11-08,104.07,105.18,104.0,104.86,1437400,38.5300223125298,38.9409795986536,38.5041060872787,38.8225054260774,3882432.6855205,0.0,1.0
2012-11-09,103.87,104.69,103.67,103.82,1406800,38.4559759546696,38.7595660218962,38.3819295968095,38.4374643652046,3799781.76011566,0.0,1.0
2012-11-12,104.31,104.87,103.51,103.99,946000,38.618877941962,38.8262077439704,38.3226925105213,38.5004037693857,2555156.05990149,0.0,1.0
2012-11-13,104.28,105.39,103.8,103.94,1503900,38.6077709882829,39.0187282744068,38.4300597294186,38.4818921799207,4062049.89269117,0.0,1.0
2012-11-14,103.53,104.96,103.16,104.49,1607600,38.3300971463074,38.8595286050074,38.1931113842661,38.6855196640361,4342144.69545204,0.0,1.0
2012-11-15,103.77,104.15,103.25,103.34,1386300,38.4189527757395,38.5596408556738,38.2264322453032,38.2597531063402,3744411.04211568,0.0,1.0
2012-11-16,105.15,105.25,103.79,103.88,2043700,38.9298726449746,38.9668958239047,38.4263574115256,38.4596782725626,5520055.43300282,0.0,1.0
2012-11-19,106.91,106.91,105.8,105.91,1512900,39.5814805941439,39.5814805941439,39.1705233080201,39.2112488048432,4086358.98839848,0.0,1.0
2012-11-20,106.91,107.09,106.0,106.61,1175600,39.5814805941439,39.6481223162181,39.2445696658802,39.4704110573537,3175308.10150126,0.0,1.0
2012-11-21,106.8,107.05,106.08,106.84,1060100,39.5407550973208,39.633313044646,39.2741882090243,39.5555643688929,2863341.37325747,0.0,1.0
2012-11-23,108.0,108.0,106.48,106.51,711800,39.9850332444817,39.9850332444817,39.4222809247446,39.4333878784236,1922579.36938465,0.0,1.0
2012-11-26,107.86,108.09,107.09,107.31,982400,39.9332007939796,40.0183541055188,39.6481223162181,39.7295733098642,2653472.84698438,0.0,1.0
2012-11-27,107.64,108.48,107.43,107.85,1234700,39.8517498003335,40.1627445033461,39.7740011245803,39.9294984760866,3334937.82997924,0.0,1.0
2012-11-28,107.76,107.91,107.17,107.38,1101200,39.8961776150496,39.9517123834447,39.6777408593621,39.7554895351153,2974352.91032084,0.0,1.0
2012-11-29,108.01,108.33,107.4,107.94,936500,39.9887355623748,40.107209734951,39.7628941709013,39.9628193371237,2529496.4588771,0.0,1.0
2012-11-30,108.5,108.75,107.8701,108.14,1567500,40.1701491391321,40.2627070864573,39.9369401350516,40.0368656949839,4233834.16902282,0.0,1.0
2012-12-03,108.09,109.0,108.01,108.63,1014600,40.0183541055188,40.3552650337825,39.9887355623748,40.2182792717412,2740445.38940386,0.0,1.0
2012-12-04,107.58,108.1,107.53,108.0,1035200,39.8295358929754,40.0220564234118,39.8110243035104,39.9850332444817,2796086.20846725,0.0,1.0
2012-12-05,107.21,107.7894,106.99,107.7,1382700,39.6925501309341,39.907062429655,39.611099137288,39.8739637076915,3734687.40383276,0.0,1.0
2012-12-06,106.65,107.21,106.3,107.01,1580500,39.4852203289257,39.6925501309341,39.3556392026705,39.618503773074,4268947.30726671,0.0,1.0
2012-12-07,108.37,108.39,107.1,107.13,1567400,40.122019006523,40.129423642309,39.6518246341111,39.6629315877901,4233564.0679594,0.0,1.0
2012-12-10,106.79,108.36,106.63,107.65,1847900,39.5370527794278,40.11831668863,39.4778156931397,39.8554521182265,4991197.55083717,0.0,1.0
2012-12-11,107.88,108.2,106.99,107.07,1431300,39.9406054297657,40.0590796023419,39.611099137288,39.640717680432,3865956.52065222,0.0,1.0
2012-12-12,106.99,108.19,106.68,108.0,1365600,39.611099137288,40.0553772844489,39.4963272826048,39.9850332444817,3688500.12198887,0.0,1.0
2012-12-13,106.16,107.36,105.99,107.23,1558200,39.3038067521684,39.7480848993293,39.2408673479872,39.6999547667202,4208714.77012526,0.0,1.0
2012-12-14,105.84,107.0,105.7,106.16,1726200,39.1853325795921,39.614801455181,39.13350012909,39.3038067521684,4662484.55666168,0.0,1.0
2012-12-17,106.21,106.7,105.7,105.96,1475600,39.3223183416334,39.5037319183908,39.13350012909,39.2297603943082,3985611.29174486,0.0,1.0
2012-12-18,107.26,107.35,105.99,106.42,1860700,39.7110617203992,39.7443825814363,39.2408673479872,39.4000670173866,5025770.48695423,0.0,1.0
2012-12-19,106.03,107.5,106.02,107.15,1480600,39.2556766195593,39.7999173498314,39.2519743016662,39.6703362235761,3999116.34491558,0.0,1.0
2012-12-20,105.79,106.56,105.35,106.04,1497100,39.1668209901271,39.4518994678887,39.0039190028347,39.2593789374523,4043683.02037898,0.0,1.0
2012-12-21,105.1,106.08,104.84,105.18,2751700,38.9113610555096,39.2741882090243,38.8151007902914,38.9409795986536,7432370.96197771,0.0,1.0
2012-12-24,105.05,105.36,104.6,104.63,625500,38.8928494660445,39.0076213207278,38.7262451608592,38.7373521145382,1689482.15165791,0.0,1.0
2012-12-26,104.71,105.34,104.37,105.05,1344200,38.7669706576823,39.0002166849417,38.64109184932,38.8928494660445,3630698.49441816,0.0,1.0
2012-12-27,105.27,105.54,104.52,104.56,1400900,38.9743004596907,39.0742630428019,38.6966266177151,38.7114358892871,3783845.7973742,0.0,1.0
2012-12-28,104.04,105.27,103.965,104.79,1006300,38.5189153588508,38.9743004596907,38.4911479746532,38.7965892008263,2718027.00114045,0.0,1.0
2012-12-31,104.54,104.63,102.82,103.77,1779200,38.7040312535011,38.7373521145382,38.0672325759038,38.4189527757395,4805638.12027139,0.0,1.0
2013-01-02,106.31,106.31,105.23,105.61,2075100,39.3593415205635,39.3593415205635,38.9594911881187,39.1001792680529,5604867.16691498,0.0,1.0
2013-01-03,106.66,106.85,105.99,106.19,1479800,39.4889226468187,39.5592666867859,39.2408673479872,39.3149137058474,3996955.53640827,0.0,1.0
2013-01-04,107.9,108.06,106.68,106.69,1252400,39.9480100655517,40.0072471518398,39.4963272826048,39.5000296004978,3382745.71820362,0.0,1.0
2013-01-07,106.08,107.27,105.85,107.27,1401800,39.2741882090243,39.7147640382922,39.1890348974851,39.7147640382922,3786276.70694493,0.0,1.0
2013-01-08,106.32,106.32,105.755,105.91,885600,39.3630438384565,39.3630438384565,39.1538628775015,39.2112488048432,2392015.01759911,0.0,1.0
2013-01-09,106.13,106.64,105.89,106.35,983900,39.2926997984893,39.4815180110327,39.2038441690571,39.3741507921355,2657524.3629356,0.0,1.0
2013-01-10,107.39,107.39,106.05,106.3,1260800,39.7591918530083,39.7591918530083,39.2630812553453,39.3556392026705,3405434.20753044,0.0,1.0
2013-01-11,107.09,107.92,106.98,107.56,1016000,39.6481223162181,39.9554147013377,39.607396819395,39.8221312571894,2744226.80429166,0.0,1.0
2013-01-14,107.93,108.12,107.0,107.31,732200,39.9591170192307,40.0294610591978,39.614801455181,39.7295733098642,1977679.98632122,0.0,1.0
2013-01-15,107.74,107.91,106.81,107.3,1118000,39.8887729792635,39.9517123834447,39.5444574152138,39.7258709919712,3019729.88897449,0.0,1.0
2013-01-16,107.83,107.99,107.02,107.4,730500,39.9220938403006,39.9813309265887,39.622206090967,39.7628941709013,1973088.26824317,0.0,1.0
2013-01-17,108.94,109.29,108.18,108.35,940600,40.3330511264245,40.4626322526797,40.0516749665559,40.114614370737,2540570.6024771,0.0,1.0
2013-01-18,109.01,109.01,108.23,108.76,1371600,40.3589673516755,40.3589673516755,40.0701865560209,40.2664094043503,3704706.18579374,0.0,1.0
2013-01-22,108.46,108.46,107.74,108.04,1305200,40.3848835769266,40.3848835769266,40.1167928874983,40.2284973414268,3505321.28513748,0.62,1.0
2013-01-23,108.81,108.87,107.94,108.22,1126600,40.5152054398431,40.5375463306288,40.1912625234506,40.2955200137838,3025662.70290828,0.0,1.0
2013-01-24,109.77,110.13,109.27,109.29,1648500,40.8726596924141,41.0067050371282,40.6864856025333,40.6939325661286,4427307.79845935,0.0,1.0
2013-01-25,110.15,110.42,109.4,110.02,1437300,41.0141520007234,41.114686009259,40.7348908659023,40.9657467373544,3860096.75385237,0.0,1.0
2013-01-28,110.15,110.47,109.24,110.19,1594000,41.0141520007234,41.1333034182471,40.6753151571405,41.0290459279139,4280939.41810386,0.0,1.0
2013-01-29,110.91,111.0,109.42,109.96,1624700,41.2971366173421,41.3306479535206,40.7423378294976,40.9434058465687,4363389.12960686,0.0,1.0
2013-01-30,110.85,111.37,110.48,110.97,1444800,41.2747957265564,41.4684167800324,41.1370269000447,41.3194775081278,3880239.19151597,0.0,1.0
2013-01-31,107.37,111.08,106.74,108.14,4635000,39.9790240609866,41.3604358079016,39.7444447077369,40.2657321594029,12448026.476105,0.0,1.0
2013-02-01,109.84,109.93,108.47,108.84,2415900,40.8987240649974,40.9322354011759,40.3886070587242,40.5263758852359,6488282.02019893,0.0,1.0
2013-02-04,108.73,109.4,108.64,108.84,1649500,40.4854175854622,40.7348908659023,40.4519062492836,40.5263758852359,4429993.45681449,0.0,1.0
2013-02-05,109.46,110.12,109.26,109.47,2316800,40.757231756688,41.0029815553306,40.6827621207357,40.7609552384856,6222133.2772039,0.0,1.0
2013-02-06,109.81,109.88,108.4,109.17,2171100,40.8875536196045,40.9136179921878,40.3625426861409,40.6492507845572,5830832.85485903,0.0,1.0
2013-02-07,110.19,110.21,109.33,109.82,1582800,41.0290459279139,41.0364928915091,40.708826493319,40.8912771014021,4250860.04452621,0.0,1.0
2013-02-08,108.49,110.845,108.42,110.05,3823600,40.3960540223194,41.2729339856576,40.3699896497361,40.9769171827473,10268883.286739,0.0,1.0
2013-02-11,108.29,108.96,107.63,108.16,1872100,40.3215843863671,40.5710576668073,40.0758345877246,40.2731791229981,5027821.00667016,0.0,1.0
2013-02-12,108.05,108.48,107.79,108.4,1437800,40.2322208232244,40.3923305405218,40.1354102964864,40.3625426861409,3861439.58302994,0.0,1.0
2013-02-13,107.9,108.33,107.37,108.27,1646200,40.1763685962602,40.3364783135576,39.9790240609866,40.3141374227719,4421130.78424251,0.0,1.0
2013-02-14,108.33,108.73,107.565,107.62,1713900,40.3364783135576,40.4854175854622,40.0516319560401,40.072111105927,4602949.85488594,0.0,1.0
2013-02-15,110.02,110.32,108.7,108.7,2698200,40.9657467373544,41.0774511912829,40.4742471400693,40.4742471400693,7246443.37385686,0.0,1.0
2013-02-19,111.91,112.04,109.92,110.16,2729200,41.6694847971036,41.7178900604725,40.9285119193783,41.017875482521,7329698.7828664,0.0,1.0
2013-02-20,112.11,113.0,111.95,112.0,1636900,41.7439544330558,42.0753443130435,41.684378724294,41.7029961332821,4396154.16153966,0.0,1.0
2013-02-21,113.09,113.62,111.51,111.75,2231200,42.1088556492221,42.3062001844956,41.520545525199,41.6099090883417,5992240.92200334,0.0,1.0
2013-02-22,113.97,114.2,112.81,113.1,1861800,42.4365220474121,42.5221621287573,42.0045981588889,42.1125791310197,5000158.72561215,0.0,1.0
2013-02-25,114.01,115.71,113.76,114.25,2471300,42.4514159746026,43.0844078801971,42.3583289296622,42.5407795377453,6637067.49307407,0.0,1.0
2013-02-26,113.91,114.14,112.48,112.9,2833200,42.4141811566265,42.4998212379716,41.8817232595676,42.0381094950674,7609007.25180165,0.0,1.0
2013-02-27,114.46,114.92,112.83,113.55,2002100,42.6189726554952,42.7902528181855,42.0120451224841,42.2801358119123,5376956.59283924,0.0,1.0
2013-02-28,114.43,115.69,114.41,114.66,1952900,42.6078022101024,43.0769609166018,42.6003552465072,42.6934422914475,5244822.20176601,0.0,1.0
2013-03-01,114.11,114.42,113.4,114.09,1757600,42.4886507925787,42.6040787283048,42.2242835849481,42.4812038289835,4720313.12500586,0.0,1.0
2013-03-04,114.84,114.88,113.86,114.08,1137600,42.7604649638046,42.7753588909951,42.3955637476384,42.4774803471859,3055204.9448149,0.0,1.0
2013-03-05,115.71,116.17,115.1,115.23,1446500,43.0844078801971,43.2556880428873,42.8572754905426,42.9056807539116,3884804.81071971,0.0,1.0
2013-03-06,115.35,115.95,114.84,115.85,1211700,42.9503625354829,43.1737714433398,42.7604649638046,43.1365366253637,3254212.22893127,0.0,1.0
2013-03-07,115.41,116.71,115.29,116.71,1859400,42.9727034262686,43.4567560599585,42.9280216446973,43.4567560599585,4993713.1455598,0.0,1.0
2013-03-08,115.74,115.95,115.0,115.83,1484700,43.0955783255899,43.1737714433398,42.8200406725664,43.1290896617684,3987396.95988632,0.0,1.0
2013-03-11,115.64,115.96,115.24,115.83,1330500,43.0583435076138,43.1774949251374,42.9094042357092,43.1290896617684,3573268.44152269,0.0,1.0
2013-03-12,115.06,115.75,115.0,115.69,1224800,42.8423815633521,43.0993018073875,42.8200406725664,43.0769609166018,3289394.35338369,0.0,1.0
2013-03-13,114.9,115.16,114.62,115.06,1154500,42.7828058545903,42.8796163813283,42.6785483642571,42.8423815633521,3100592.57101688,0.0,1.0
2013-03-14,113.84,114.98,113.7134,114.95,2292700,42.3881167840432,42.8125937089712,42.3409775044854,42.8014232635784,6157408.91084486,0.0,1.0
2013-03-15,112.08,113.11,112.08,112.94,4211400,41.732783987663,42.1163026128173,41.732783987663,42.0530034222579,11310381.5968649,0.0,1.0
2013-03-18,112.26,112.45,111.32,111.64,1948400,41.7998066600201,41.8705528141747,41.4497993710443,41.568950788568,5232736.73916785,0.0,1.0
2013-03-19,112.54,112.68,111.97,112.11,2054000,41.9040641503533,41.9561928955199,41.6918256878892,41.7439544330558,5516342.26147134,0.0,1.0
2013-03-20,114.6,114.8,112.86,112.86,1723900,42.6711014006619,42.7455710366141,42.0232155678769,42.0232155678769,4629806.43843741,0.0,1.0
2013-03-21,113.71,114.58,113.7,114.11,1170900,42.3397115206742,42.6636544370666,42.3359880388766,42.4886507925787,3144637.36804128,0.0,1.0
2013-03-22,114.41,115.0,113.35,113.75,2250200,42.6003552465072,42.8200406725664,42.20566617596,42.3546054478646,6043268.43075112,0.0,1.0
2013-03-25,114.4,115.09,114.1,114.77,1647300,42.5966317647096,42.853552008745,42.4849273107811,42.7344005912213,4424085.00843317,0.0,1.0
2013-03-26,117.32,117.36,114.8,114.8,1561700,43.683888449613,43.6987823768035,42.7455710366141,42.7455710366141,4194192.65323262,0.0,1.0
2013-03-27,116.72,116.955,116.07,116.5,1067400,43.4604795417561,43.5479813640001,43.2184532249112,43.3785629422086,2866671.7282836,0.0,1.0
2013-03-28,118.03,118.45,116.28,117.11,1690000,43.9482556572436,44.1046418927434,43.2966463426611,43.6056953318631,4538762.62019794,0.0,1.0
2013-04-01,117.71,118.14,117.28,117.87,927800,43.82910423972,43.9892139570174,43.6689945224225,43.8886799484818,2491753.82190512,0.0,1.0
2013-04-02,118.9,118.97,117.97,118.05,1309900,44.2721985736361,44.2982629462194,43.9259147664579,43.9557026208388,3517943.87940667,0.0,1.0
2013-04-03,117.31,119.1199,117.04,119.0,1677000,43.6801649678154,44.3540779383656,43.5796309592798,44.3094333916122,4503849.06158103,0.0,1.0
2013-04-04,117.08,117.73,116.74,117.54,1301500,43.5945248864702,43.8365512033152,43.4679265053514,43.7658050491605,3495384.34922345,0.0,1.0
2013-04-05,116.72,116.91,116.02,116.4,981000,43.4604795417561,43.5312256959108,43.1998358159231,43.3413281242325,2634630.84639892,0.0,1.0
2013-04-08,117.72,117.72,116.15,117.1,744100,43.8328277215176,43.8328277215176,43.2482410792921,43.6019718500655,1998398.38206467,0.0,1.0
2013-04-09,117.25,118.08,116.63,118.0,1324700,43.6578240770297,43.9668730662317,43.4269682055776,43.9370852118508,3557691.62306285,0.0,1.0
2013-04-10,118.27,118.53,117.3,117.46,1230300,44.0376192203864,44.1344297471243,43.6764414860178,43.7360171947796,3304165.47433699,0.0,1.0
2013-04-11,118.84,119.19,118.21,118.29,1059200,44.2498576828504,44.3801795457669,44.0152783296007,44.0450661839816,2844649.3297714,0.0,1.0
2013-04-12,118.37,119.24,118.0,118.58,1075500,44.0748540383625,44.398796954755,43.9370852118508,44.1530471561124,2888425.56096029,0.0,1.0
2013-04-15,116.87,118.64,116.87,118.0,1520200,43.5163317687203,44.1753880468981,43.5163317687203,43.9370852118508,4082737.83149403,0.0,1.0
2013-04-16,119.33,119.48,117.07,117.46,1775900,44.4323082909335,44.4881605178977,43.5908014046726,43.7360171947796,4769460.67290504,0.0,1.0
2013-04-17,117.85,119.17,117.26,119.01,1566500,43.8812329848866,44.3727325821717,43.6615475588273,44.3131568734098,4207083.81333732,0.0,1.0
2013-04-18,118.57,119.18,118.0,118.05,1371700,44.1493236743148,44.3764560639693,43.9370852118508,43.9557026208388,3683917.56575474,0.0,1.0
2013-04-19,119.72,119.888,118.5801,118.66,1475800,44.8307208432782,44.8936306419892,44.4038703697629,44.4337899704594,3941109.41507405,0.68,1.0
2013-04-22,120.41,121.09,119.33,119.64,1633600,45.0891003736981,45.3437352732423,44.6846802391279,44.800763796273,4362512.7662725,0.0,1.0
2013-04-23,121.43,121.44,119.66,120.56,1892400,45.4710527230143,45.47479735389,44.8082530580243,45.1452698368328,5053635.62615946,0.0,1.0
2013-04-24,117.9,121.05,117.69,121.05,2218100,44.14919802391,45.3287567497397,44.0705607755214,45.3287567497397,5923414.27942521,0.0,1.0
2013-04-25,119.42,122.4,119.32,120.6,2939900,44.7183819170087,45.8342819179524,44.6809356082522,45.1602483603354,7850974.09498319,0.0,1.0
2013-04-26,118.99,120.93,118.52,119.88,1942800,44.5573627893558,45.2838211792319,44.3813651382003,44.8906349372886,5188228.3314852,0.0,1.0
2013-04-29,119.37,119.931,119.06,119.25,1305300,44.6996587626305,44.9097325547544,44.5835752054854,44.6547231921227,3485790.83852565,0.0,1.0
2013-04-30,119.41,119.78,118.32,119.06,1694000,44.7146372861331,44.8531886285321,44.3064725206873,44.5835752054854,4523810.37344859,0.0,1.0
2013-05-01,119.14,120.46,118.88,119.44,1196800,44.6135322524906,45.1078235280763,44.5161718497237,44.7258711787601,3196042.65344939,0.0,1.0
2013-05-02,120.73,121.1,118.76,119.16,1170600,45.2089285617189,45.3474799041179,44.4712362792159,44.6210215142419,3126075.81060148,0.0,1.0
2013-05-03,121.15,121.56,120.1,121.27,1060400,45.3662030584962,45.5197329243978,44.9730168165529,45.4111386290039,2831787.79221067,0.0,1.0
2013-05-06,120.2,121.27,120.0142,121.15,898600,45.0104631253094,45.4111386290039,44.9408878836399,45.3662030584962,2399702.48027208,0.0,1.0
2013-05-07,120.33,120.5,119.83,120.37,1328900,45.0591433266929,45.1228020515789,44.8719117829104,45.0741218501955,3548814.40689246,0.0,1.0
2013-05-08,120.52,120.7,119.84,120.15,1045400,45.1302913133302,45.1976946690919,44.875656413786,44.9917399709312,2791730.43943516,0.0,1.0
2013-05-09,120.19,120.71,119.79,120.34,1512600,45.0067184944338,45.2014392999676,44.8569332594078,45.0628879575685,4039383.45388331,0.0,1.0
2013-05-10,120.72,120.9799,120.11,120.5,1242000,45.2051839308432,45.3025068873013,44.9767614474286,45.1228020515789,3316748.80981296,0.0,1.0
2013-05-13,120.91,121.2,120.3201,120.8,918800,45.2763319174806,45.3849262128744,45.055436142126,45.2351409778484,2453646.38200978,0.0,1.0
2013-05-14,123.35,123.35,121.0,121.0,1550500,46.1900218511391,46.1900218511391,45.3100335953614,45.3100335953614,4140595.03189612,0.0,1.0
2013-05-15,124.55,124.74,122.66,122.84,3745300,46.639377556217,46.7105255428544,45.9316423207193,45.999045676481,10001786.89001,0.0,1.0
2013-05-16,62.38,62.7,61.33,62.31,1538900,46.7180148046057,46.9576711806473,45.9316423207193,46.6655899723466,2054808.67287486,0.0,2.0
2013-05-17,62.04,62.4,61.78,62.14,4148300,46.4633799050615,46.7329933281083,46.2686590995277,46.5382725225745,5538997.21728949,0.0,1.0
2013-05-20,61.55,62.05,61.42,62.04,2321300,46.0964060792478,46.4708691668128,45.999045676481,46.4633799050615,3099504.4332604,0.0,1.0
2013-05-21,61.58,62.08,61.19,61.6,2895900,46.1188738645017,46.4933369520667,45.8267926562011,46.1338523880043,3866736.26342083,0.0,1.0
2013-05-22,61.41,62.13,61.22,61.5,3059500,45.9915564147297,46.5307832608232,45.849260441455,46.0589597704913,4085182.36055665,0.0,1.0
2013-05-23,60.97,61.33,60.87,61.07,3159600,45.6620288976725,45.9316423207193,45.5871362801595,45.7369215151855,4218840.39431764,0.0,1.0
2013-05-24,61.17,61.31,60.48,60.87,1756700,45.8118141326985,45.9166637972167,45.2950550718588,45.5871362801595,2345625.05402513,0.0,1.0
2013-05-28,61.63,62.25,61.39,61.86,2717100,46.1563201732582,46.6206544018388,45.9765778912271,46.3285731935381,3627994.44087874,0.0,1.0
2013-05-29,59.58,61.18,59.4,61.09,4483400,44.6210215142419,45.8193033944498,44.4862148027185,45.7519000386881,5986437.84779203,0.0,1.0
2013-05-30,59.63,60.1,59.33,59.75,2961000,44.6584678229984,45.0104631253094,44.4337899704594,44.7483389640139,3953660.7189437,0.0,1.0
2013-05-31,57.84,59.47,57.8325,59.42,4731300,43.3178899695158,44.5386396349776,43.3122730232023,44.5011933262211,6317445.10622707,0.0,1.0
2013-06-03,58.6,58.67,57.52,57.91,4101400,43.8870738626145,43.9394986948736,43.0782335934742,43.3703148017749,5476374.22245043,0.0,1.0
2013-06-04,58.87,59.22,58.24,58.8,3066800,44.0892839298996,44.3514080911951,43.6174604395677,44.0368590976405,4094929.64973203,0.0,1.0
2013-06-05,57.9,58.77,57.9,58.73,2584900,43.3628255400236,44.0143913123866,43.3628255400236,43.9844342653814,3451475.03964795,0.0,1.0
2013-06-06,58.04,58.22,57.07,57.8,3861600,43.4676752045417,43.6024819160651,42.7412168146657,43.2879329225106,5156182.44926479,0.0,1.0
2013-06-07,59.1,59.14,58.421,58.51,2980200,44.2615369501795,44.2914939971847,43.7530160772663,43.8196705068528,3979297.42472004,0.0,1.0
2013-06-10,58.82,59.35,58.654,59.28,2710200,44.0518376211431,44.448768493962,43.9275158760715,44.3963436617029,3618781.24974037,0.0,1.0
2013-06-11,58.62,59.24,58.06,58.45,2338900,43.9020523861171,44.3663866146977,43.4826537280443,43.774734936345,3123004.7468887,0.0,1.0
2013-06-12,58.16,59.5,58.15,58.99,2344900,43.5575463455573,44.5611074202315,43.550057083806,44.1791550709152,3131016.2174438,0.0,1.0
2013-06-13,58.46,58.65,57.19,58.12,2516500,43.7822241980963,43.924520171371,42.8310879556813,43.5275892985521,3360144.27531977,0.0,1.0
2013-06-14,58.82,59.0087,58.21,58.51,3099100,44.0518376211431,44.1931599903901,43.5949926543138,43.8196705068528,4138058.06622034,0.0,1.0
2013-06-17,59.64,59.92,59.03,59.1,3724200,44.6659570847497,44.875656413786,44.2091121179204,44.2615369501795,4972719.7735529,0.0,1.0
2013-06-18,59.7,59.92,59.48,59.7,3156100,44.7108926552575,44.875656413786,44.5461288967289,44.7108926552575,4214167.03649382,0.0,1.0
2013-06-19,58.0,59.8,57.98,59.67,4256400,43.4377181575366,44.7857852727704,43.422739634034,44.6884248700036,5683337.2117906,0.0,1.0
2013-06-20,55.87,57.72,55.69,57.6,7546900,41.8425054045098,43.2280188285002,41.7076986929864,43.1381476874846,10076961.1887188,0.0,1.0
2013-06-21,56.81,57.089,56.01,56.39,6013600,42.5464960091319,42.7554464119932,41.947355069028,42.2319470155773,8029629.888362,0.0,1.0
2013-06-24,56.15,56.74,55.47,56.28,4418700,42.0522047335462,42.4940711768728,41.5429349344578,42.1495651363131,5900047.49030616,0.0,1.0
2013-06-25,56.22,56.66,55.86,56.49,4152100,42.1046295658053,42.4341570828624,41.8350161427585,42.3068396330903,5544071.14864105,0.0,1.0
2013-06-26,57.0,57.2,56.419,56.78,4130400,42.6887919824066,42.8385772174326,42.2536658746561,42.524028223878,5515096.33013343,0.0,1.0
2013-06-27,57.39,57.83,57.14,57.51,2983100,42.9808731907073,43.3104007077645,42.7936416469248,43.0707443317229,3983169.63548834,0.0,1.0
2013-06-28,57.29,57.67,56.8,57.1,5508900,42.9059805731943,43.1905725197437,42.5390067473806,42.7636845999196,7355731.69016851,0.0,1.0
2013-07-01,57.95,58.66,57.58,57.6,3727600,43.4002718487801,43.9320094331223,43.123169163982,43.1381476874846,4977259.60686746,0.0,1.0
2013-07-02,57.72,58.2,57.5,57.94,3355700,43.2280188285002,43.5875033925625,43.0632550699716,43.3927825870288,4480681.95696028,0.0,1.0
2013-07-03,57.82,57.94,57.19,57.54,2443200,43.3029114460132,43.3927825870288,42.8310879556813,43.0932121169768,3262270.81003825,0.0,1.0
2013-07-05,57.86,58.22,57.11,58.0,2501300,43.3328684930184,43.6024819160651,42.7711738616709,43.4377181575366,3339848.5499135,0.0,1.0
2013-07-08,58.58,58.64,57.98,57.98,2492100,43.8720953391119,43.9170309096197,43.422739634034,43.422739634034,3327564.29506235,0.0,1.0
2013-07-09,58.98,59.24,58.82,59.03,2916100,44.1716658091639,44.3663866146977,44.0518376211431,44.2091121179204,3893708.21428968,0.0,1.0
2013-07-10,58.62,59.27,58.49,58.99,2434900,43.9020523861171,44.3888543999516,43.8046919833502,44.1791550709152,3251188.27577036,0.0,1.0
2013-07-11,58.95,59.36,58.63,59.24,4292100,44.14919802391,44.4562577557133,43.9095416478684,44.3663866146977,5731005.46159347,0.0,1.0
2013-07-12,59.14,59.23,58.67,58.98,2651200,44.2914939971847,44.3588973529464,43.9394986948736,44.1716658091639,3540001.78928185,0.0,1.0
2013-07-15,58.82,59.27,58.58,59.24,3302400,44.0518376211431,44.3888543999516,43.8720953391119,44.3663866146977,4409513.39352911,0.0,1.0
2013-07-16,58.48,58.8,58.09,58.71,3068000,43.7972027215989,44.0368590976405,43.5051215132982,43.9694557418788,4096531.94384306,0.0,1.0
2013-07-17,58.36,58.71,58.07,58.6,2873500,43.7073315805833,43.9694557418788,43.4901429897957,43.8870738626145,3836826.77334844,0.0,1.0
2013-07-18,58.8,58.99,58.21,58.33,3242900,44.0368590976405,44.1791550709152,43.5949926543138,43.6848637953294,4330066.31052433,0.0,1.0
2013-07-19,58.88,58.92,58.25,58.47,3135900,44.3514080911951,44.3815381238657,43.8768600766324,44.0425752563209,4163155.12734885,0.34,1.0
2013-07-22,58.65,59.07,58.45,58.76,2303700,44.1781604033389,44.4945257463807,44.0275102399856,44.2610179931831,3058343.84606446,0.0,1.0
2013-07-23,58.41,58.79,58.23,58.61,2627100,43.997380207315,44.2836155176861,43.861795060297,44.1480303706682,3487682.90923121,0.0,1.0
2013-07-24,58.47,58.66,58.2,58.5,3935200,44.0425752563209,44.1856929115065,43.8391975357941,44.0651727808239,5224289.05805134,0.0,1.0
2013-07-25,59.62,59.9,58.5,58.7,4558000,44.9088136956021,45.1197239242966,44.0651727808239,44.2158229441772,6051105.28730382,0.0,1.0
2013-07-26,60.25,60.26,59.15,59.46,4022400,45.3833617101648,45.3908942183325,44.554785811722,44.7882935649195,5340053.95077905,0.0,1.0
2013-07-29,60.08,60.36,59.85,59.99,2992400,45.2553090713145,45.4662193000091,45.0820613834583,45.1875164978056,3972647.53438525,0.0,1.0
2013-07-30,60.24,60.68,59.9135,60.4,3269000,45.3758292019971,45.7072595613743,45.129892810323,45.4963493326797,4339855.89824401,0.0,1.0
2013-07-31,59.87,60.67,59.85,60.34,3867500,45.0971263997936,45.6997270532066,45.0820613834583,45.4511542836738,5134411.95670196,0.0,1.0
2013-08-01,60.56,60.82,60.24,60.27,2799300,45.6168694633623,45.8127146757216,45.3758292019971,45.3984267265001,3716292.02078754,0.0,1.0
2013-08-02,60.53,60.58,60.01,60.26,2508800,45.5942719388594,45.6319344796977,45.2025815141409,45.3908942183325,3330630.30820268,0.0,1.0
2013-08-05,60.98,61.08,60.46,60.49,2965100,45.9332348064041,46.0085598880808,45.5415443816857,45.5641419061887,3936404.62645559,0.0,1.0
2013-08-06,60.99,61.25,60.76,60.82,2586100,45.9407673145718,46.136612526931,45.7675196267156,45.8127146757216,3433252.16838447,0.0,1.0
2013-08-07,60.94,61.17,60.65,60.8,2469800,45.9031047737335,46.0763524615897,45.6846620368713,45.7976496593862,3278854.72544602,0.0,1.0
2013-08-08,60.91,61.5,60.5,61.27,2817000,45.8805072492305,46.3249252311226,45.5716744143564,46.1516775432664,3739790.16988479,0.0,1.0
2013-08-09,60.68,61.045,60.47,60.83,1656000,45.7072595613743,45.9821961094939,45.5490768898534,45.8202471838892,2198470.89859042,0.0,1.0
2013-08-12,60.96,60.98,60.2401,60.3,2276400,45.9181697900688,45.9332348064041,45.3759045270788,45.4210242510031,3022100.9381348,0.0,1.0
2013-08-13,61.08,61.2,60.79,61.0,2430100,46.0085598880808,46.0989499860927,45.7901171512186,45.9482998227395,3226149.83735783,0.0,1.0
2013-08-14,60.67,61.14,60.44,61.0,2383200,45.6997270532066,46.0537549370867,45.5264793653504,45.9482998227395,3163886.38014534,0.0,1.0
2013-08-15,59.81,60.58,59.69,60.3,2814400,45.0519313507877,45.6319344796977,44.9615412527757,45.4210242510031,3736338.46436767,0.0,1.0
2013-08-16,59.47,59.67,59.115,59.52,3130100,44.7958260730871,44.9464762364404,44.5284220331351,44.8334886139255,4155455.16888761,0.0,1.0
2013-08-19,59.15,59.38,58.91,59.28,2351400,44.554785811722,44.7280334995782,44.3740056156981,44.6527084179016,3121669.36651299,0.0,1.0
2013-08-20,59.09,59.62,59.02,59.24,1946300,44.509590762716,44.9088136956021,44.4568632055424,44.6225783852309,2583867.09536626,0.0,1.0
2013-08-21,58.51,59.05,58.44,59.0,3036800,44.0727052889916,44.4794607300453,44.0199777318179,44.441798189207,4031592.04398513,0.0,1.0
2013-08-22,58.45,58.59,58.25,58.47,3035500,44.0275102399856,44.1329653543329,43.8768600766324,44.0425752563209,4029866.19122658,0.0,1.0
2013-08-23,59.03,59.078,58.44,58.51,2728900,44.46439571371,44.5005517529148,44.0199777318179,44.0727052889916,3622830.45601654,0.0,1.0
2013-08-26,58.22,59.25,58.2,59.08,1960700,43.8542625521294,44.6301108933986,43.8391975357941,44.5020582545483,2602984.23361487,0.0,1.0
2013-08-27,57.64,57.9,57.41,57.56,2780300,43.417377078405,43.6132222907642,43.2441293905487,43.3571170130637,3691068.01893172,0.0,1.0
2013-08-28,57.27,57.51,57.14,57.51,2641000,43.1386742762015,43.3194544722254,43.0407516700219,43.3194544722254,3506136.2579573,0.0,1.0
2013-08-29,57.25,57.56,56.94,57.09,2627300,43.1236092598661,43.3571170130637,42.8901015066686,43.0030891291836,3487948.42504022,0.0,1.0
2013-08-30,57.77,57.82,57.25,57.33,3502500,43.5152996845846,43.5529622254229,43.1236092598661,43.1838693252074,4649845.60526144,0.0,1.0
2013-09-03,57.45,58.39,57.38,58.35,3376100,43.2742594232194,43.9823151909796,43.2215318660458,43.952185158309,4482039.61396806,0.0,1.0
2013-09-04,57.8,58.19,57.26,57.45,2797900,43.5378972090876,43.8316650276264,43.1311417680338,43.2742594232194,3714433.41012447,0.0,1.0
2013-09-05,57.53,57.78,57.36,57.68,2758900,43.3345194885607,43.5228321927522,43.2064668497104,43.4475071110756,3662657.82736782,0.0,1.0
2013-09-06,58.0,58.23,57.47,57.76,2752700,43.6885473724408,43.861795060297,43.2893244395547,43.5077671764169,3654426.83728855,0.0,1.0
2013-09-09,58.57,58.78,58.0,58.0,2094000,44.1179003379976,44.2760830095185,43.6885473724408,43.6885473724408,2779950.52031904,0.0,1.0
2013-09-10,58.59,59.09,58.29,58.79,2351100,44.1329653543329,44.509590762716,43.906990109303,44.2836155176861,3121271.09279947,0.0,1.0
2013-09-11,59.25,59.26,58.43,58.49,2194100,44.6301108933986,44.6376434015662,44.0124452236503,44.0576402726563,2912841.1827278,0.0,1.0
2013-09-12,59.28,59.38,58.92,59.11,1737700,44.6527084179016,44.7280334995782,44.3815381238657,44.5246557790513,2306934.10657039,0.0,1.0
2013-09-13,59.43,59.69,59.27,59.43,1754500,44.7656960404165,44.9615412527757,44.6451759097339,44.7656960404165,2329237.43452711,0.0,1.0
2013-09-16,60.02,60.24,59.67,59.78,2384100,45.2101140223086,45.3758292019971,44.9464762364404,45.0293338262847,3165081.20128588,0.0,1.0
2013-09-17,59.8,59.99,59.34,59.67,2898000,45.04439884262,45.1875164978056,44.6979034669075,44.9464762364404,3847324.07253323,0.0,1.0
2013-09-18,61.19,61.19,59.8,60.06,3832500,46.091417477925,46.091417477925,45.04439884262,45.2402440549792,5087946.69012548,0.0,1.0
2013-09-19,60.97,61.28,60.8,61.24,3252800,45.9257022982365,46.159210051434,45.7976496593862,46.1290800187634,4318349.11771432,0.0,1.0
2013-09-20,60.44,60.99,60.44,60.84,3985400,45.5264793653504,45.9407673145718,45.5264793653504,45.8277796920569,5290933.52611247,0.0,1.0
2013-09-23,60.2,60.47,59.94,60.45,1935500,45.3456991693265,45.5490768898534,45.1498539569673,45.5340118735181,2569529.2416798,0.0,1.0
2013-09-24,59.87,60.42,59.83,60.02,2600300,45.0971263997936,45.5114143490151,45.066996367123,45.2101140223086,3452103.79082408,0.0,1.0
2013-09-25,59.34,60.13,59.29,60.02,2714500,44.6979034669075,45.2929716121529,44.6602409260692,45.2101140223086,3603713.31776793,0.0,1.0
2013-09-26,60.39,60.41,59.49,59.63,2687700,45.4888168245121,45.5038818408474,44.8108910894225,44.9163462037697,3568134.19936079,0.0,1.0
2013-09-27,59.93,60.28,59.645,60.07,2945800,45.1423214487996,45.4059592346678,44.9276449660212,45.2477765631469,3910782.35088627,0.0,1.0
2013-09-30,59.3,60.54,59.095,60.16,5172800,44.6677734342369,45.601804447027,44.5133570167998,45.3155691366558,6867300.88419596,0.0,1.0
2013-10-01,60.09,60.18,59.08,59.23,2676400,45.2628415794822,45.3306341529912,44.5020582545483,44.6150458770633,3553132.55615181,0.0,1.0
2013-10-02,59.43,59.75,59.03,59.7,2736900,44.7656960404165,45.0067363017817,44.46439571371,44.9690737609434,3633451.08837688,0.0,1.0
2013-10-03,59.22,59.51,58.72,59.12,2620000,44.6075133688956,44.8259561057578,44.2308879605125,44.532188287219,3478257.09801141,0.0,1.0
2013-10-04,59.33,59.49,58.9,59.22,2172500,44.6903709587399,44.8108910894225,44.3664731075304,44.6075133688956,2884165.47535488,0.0,1.0
2013-10-07,59.21,59.42,58.875,59.01,3725600,44.5999808607279,44.7581635322488,44.3476418371113,44.4493306973747,4946028.49021043,0.0,1.0
2013-10-08,58.96,59.6,58.94,59.3,3958200,44.4116681565364,44.8937486792668,44.3966031402011,44.6677734342369,5254823.37608731,0.0,1.0
2013-10-09,59.83,60.27,58.94,59.07,4594700,45.066996367123,45.3984267265001,44.3966031402011,44.4945257463807,6099827.43825688,0.0,1.0
2013-10-10,60.79,60.8,60.105,60.65,3003900,45.7901171512186,45.7976496593862,45.2741403417337,45.6846620368713,3987914.69340323,0.0,1.0
2013-10-11,61.45,61.47,60.52,60.69,2573500,46.2872626902843,46.3023277066196,45.5867394306917,45.7147920695419,3416524.67241693,0.0,1.0
2013-10-14,61.53,61.59,61.055,61.15,1954300,46.3475227556256,46.3927178046315,45.9897286176616,46.0612874452544,2594487.7277266,0.0,1.0
2013-10-15,61.23,61.75,61.09,61.51,3007400,46.1215475105957,46.5132379353141,46.0160923962484,46.3324577392902,3992561.22006088,0.0,1.0
2013-10-16,62.28,62.35,61.23,61.33,2544400,46.9124608682002,46.9651884253739,46.1215475105957,46.1968725922723,3377892.1222062,0.0,1.0
2013-10-17,63.41,63.63,61.79,61.89,4795900,47.7636342911461,47.9293494708346,46.5433679679848,46.6186930496614,6366936.34211943,0.0,1.0
2013-10-18,62.81,63.13,62.13,63.13,4716400,47.5677890787869,47.810134127429,47.0528058504223,47.810134127429,6227682.42411562,0.34,1.0
2013-10-21,62.26,62.775,61.86,62.76,3253500,47.1512585264332,47.5412825890916,46.8483272156305,47.5299226649365,4296023.40065732,0.0,1.0
2013-10-22,63.47,63.61,62.25,62.39,3688600,48.0676257416112,48.1736517003922,47.1436852436631,47.2497112024441,4870543.08150134,0.0,1.0
2013-10-23,63.47,63.76,63.08,63.19,4075600,48.0676257416112,48.2872509419432,47.7722677135786,47.8555738240494,5381550.01435961,0.0,1.0
2013-10-24,63.04,63.3,61.93,62.42,5188300,47.7419745824984,47.9388799345201,46.901340195021,47.2724310507543,6850793.97867846,0.0,1.0
2013-10-25,63.6,63.72,63.08,63.24,4429800,48.1660784176221,48.2569578108629,47.7722677135786,47.8934402378997,5849246.79890327,0.0,1.0
2013-10-28,64.76,64.79,63.66,63.69,4087300,49.0445792189498,49.06729906726,48.2115181142425,48.2342379625527,5396999.06116695,0.0,1.0
2013-10-29,65.94,66.0,64.72,64.89,4525900,49.9382265858176,49.983666282438,49.0142860878695,49.1430318949607,5976140.25173966,0.0,1.0
2013-10-30,65.22,66.04,65.06,65.98,2721700,49.3929502263728,50.0139594135183,49.2717777020518,49.9685197168979,3593818.00816629,0.0,1.0
2013-10-31,64.73,65.23,64.67,65.0,3944900,49.0218593706396,49.4005235091429,48.9764196740192,49.2263380054314,5208969.63677672,0.0,1.0
2013-11-01,65.39,65.56,64.56,64.82,3770700,49.521696033464,49.6504418405551,48.8931135635485,49.0900189155702,4978950.49542294,0.0,1.0
2013-11-04,65.73,65.8,65.21,65.56,2657200,49.7791876476462,49.8322006270367,49.3853769436028,49.6504418405551,3508650.18602325,0.0,1.0
2013-11-05,65.36,65.76,65.05,65.55,3571100,49.4989761851538,49.8019074959564,49.2642044192817,49.642868557785,4715392.39775237,0.0,1.0
2013-11-06,66.01,66.05,65.39,65.61,2523600,49.9912395652081,50.0215326962884,49.521696033464,49.6883082544054,3332240.5575223,0.0,1.0
2013-11-07,64.8,65.97,64.62,65.97,4245600,49.0748723500301,49.9609464341278,48.9385532601689,49.9609464341278,5606023.34403894,0.0,1.0
2013-11-08,64.83,64.85,64.13,64.65,3020200,49.0975921983403,49.1127387638804,48.5674624044356,48.9612731084791,3987966.76645619,0.0,1.0
2013-11-11,64.62,65.11,64.55,64.9,1940000,48.9385532601689,49.3096441159021,48.8855402807784,49.1506051777307,2561636.82104662,0.0,1.0
2013-11-12,64.72,64.86,64.0,64.44,3570800,49.0142860878695,49.1203120466505,48.4690097284248,48.8022341703077,4714996.26834706,0.0,1.0
2013-11-13,65.09,65.12,64.42,64.6,2727600,49.294497550362,49.3172173986722,48.7870876047675,48.9234066946287,3601608.55313751,0.0,1.0
2013-11-14,65.6,65.71,65.24,65.33,2673700,49.6807349716354,49.7640410821061,49.408096791913,49.4762563368436,3530437.30331565,0.0,1.0
2013-11-15,65.78,65.9674,65.38,65.72,2364300,49.8170540614966,49.9589773806076,49.5141227506939,49.7716143648762,3121895.84329924,0.0,1.0
2013-11-18,65.18,65.93,65.02,65.8,2039200,49.3626570952926,49.9306533030476,49.2414845709715,49.8322006270367,2692623.61107128,0.0,1.0
2013-11-19,65.28,65.3899,64.95,64.97,2381900,49.4383899229933,49.5216203006363,49.1884715915811,49.2036181571212,3145135.43507781,0.0,1.0
2013-11-20,65.26,65.75,65.04,65.44,2202300,49.4232433574531,49.7943342131864,49.2566311365117,49.5595624473143,2907985.96442834,0.0,1.0
2013-11-21,65.98,66.04,65.32,65.37,3404500,49.9685197168979,50.0139594135183,49.4686830540735,49.5065494679238,4495408.53466662,0.0,1.0
2013-11-22,66.26,66.42,65.84,65.96,2780700,50.1805716344598,50.3017441587808,49.862493758117,49.9533731513578,3671723.45787853,0.0,1.0
2013-11-25,65.95,66.49,65.825,66.42,2165800,49.9457998685877,50.3547571381713,49.8511338339619,50.3017441587808,2859790.22011484,0.0,1.0
2013-11-26,66.01,66.44,65.78,66.1,2539800,49.9912395652081,50.3168907243209,49.8170540614966,50.0593991101387,3353631.54540939,0.0,1.0
2013-11-27,65.83,66.25,65.44,66.23,1764000,49.8549204753469,50.1729983516897,49.5595624473143,50.1578517861496,2329240.90326095,0.0,1.0
2013-11-29,65.81,66.4,65.73,65.9,1621600,49.8397739098068,50.2865975932407,49.7791876476462,49.9079334547374,2141211.47887073,0.0,1.0
2013-12-02,65.28,65.96,65.06,65.64,2458500,49.4383899229933,49.9533731513578,49.2717777020518,49.7110281027156,3246280.47656862,0.0,1.0
2013-12-03,65.37,65.43,64.88,65.01,2183700,49.5065494679238,49.5519891645443,49.1354586121906,49.2339112882015,2883425.94129872,0.0,1.0
2013-12-04,65.04,65.14,64.32,64.94,2762600,49.2566311365117,49.3323639642123,48.7113547770669,49.180898308811,3647823.65042444,0.0,1.0
2013-12-05,64.54,65.05,64.47,64.84,2057100,48.8779669980083,49.2642044192817,48.8249540186179,49.1051654811103,2716259.33225517,0.0,1.0
2013-12-06,65.66,65.87,65.09,65.13,2389300,49.7261746682558,49.8852136064272,49.294497550362,49.3247906814423,3154906.62707562,0.0,1.0
2013-12-09,65.69,65.99,65.5,65.73,2340700,49.748894516566,49.976092999668,49.6050021439347,49.7791876476462,3090733.66341435,0.0,1.0
2013-12-10,64.69,65.46,64.56,65.46,3225300,48.9915662395593,49.5747090128544,48.8931135635485,49.5747090128544,4258787.23655757,0.0,1.0
2013-12-11,64.94,65.34,64.75,64.83,3187900,49.180898308811,49.4838296196137,49.0370059361797,49.0975921983403,4209403.10402811,0.0,1.0
2013-12-12,63.97,65.08,63.96,65.02,3165000,48.4462898801146,49.2869242675919,48.4387165973445,49.2414845709715,4179165.22608895,0.0,1.0
2013-12-13,63.98,64.26,63.64,64.13,2130400,48.4538631628846,48.6659150804465,48.1963715487024,48.5674624044356,2813046.95028749,0.0,1.0
2013-12-16,64.04,64.3999,63.825,64.14,2676600,48.499302859505,48.7718653063997,48.3364772799486,48.5750356872057,3534266.55423371,0.0,1.0
2013-12-17,63.58,64.075,63.28,64.0,2243900,48.150931852082,48.5258093492003,47.92373336898,48.4690097284248,2962915.90863223,0.0,1.0
2013-12-18,64.64,64.68,62.8,63.78,3940300,48.953699825709,48.9839929567893,47.5602157960168,48.3023975074833,5202895.65256187,0.0,1.0
2013-12-19,64.24,64.56,64.05,64.43,3558000,48.6507685149063,48.8931135635485,48.5068761422751,48.7946608875376,4698094.74705356,0.0,1.0
2013-12-20,64.74,65.05,64.17,64.27,4667700,49.0294326534097,49.2642044192817,48.5977555355159,48.6734883632165,6163377.41731924,0.0,1.0
2013-12-23,64.63,64.92,64.347,64.92,2525900,48.9461265429389,49.1657517432709,48.7318026405461,49.1657517432709,3335277.54962973,0.0,1.0
2013-12-24,64.71,64.89,64.55,64.71,1051200,49.0067128050995,49.1430318949607,48.8855402807784,49.0067128050995,1388037.43622898,0.0,1.0
2013-12-26,64.83,64.87,64.49,64.71,1683300,49.0975921983403,49.1278853294205,48.840100584158,49.0067128050995,2222682.09323082,0.0,1.0
2013-12-27,65.37,65.45,64.99,65.07,1814500,49.5065494679238,49.5671357300844,49.2187647226613,49.2793509848218,2395922.68648923,0.0,1.0
2013-12-30,65.43,65.61,65.2,65.43,1892700,49.5519891645443,49.6883082544054,49.3778036608327,49.5519891645443,2499180.41814172,0.0,1.0
2013-12-31,65.21,65.52,65.001,65.42,1827400,49.3853769436028,49.6201487094748,49.2270953337084,49.5444158817742,2412956.25091784,0.0,1.0
2014-01-02,64.3,65.03,64.0,64.89,3004300,48.6962082115267,49.2490578537416,48.4690097284248,49.1430318949607,3966971.90797443,0.0,1.0
2014-01-03,64.18,64.49,63.99,64.21,2113700,48.605328818286,48.840100584158,48.4614364456547,48.6280486665961,2790995.74672487,0.0,1.0
2014-01-06,64.14,64.55,63.99,64.44,2583500,48.5750356872057,48.8855402807784,48.4614364456547,48.8022341703077,3411334.39545049,0.0,1.0
2014-01-07,64.2,64.58,64.03,64.49,2872100,48.6204753838261,48.9082601290886,48.491729576735,48.840100584158,3792410.88336496,0.0,1.0
2014-01-08,63.54,64.2,63.41,64.17,3286300,48.1206387210017,48.6204753838261,48.0221860449908,48.5977555355159,4339333.54897192,0.0,1.0
2014-01-09,65.02,65.28,63.8,64.13,4826400,49.2414845709715,49.4383899229933,48.3175440730234,48.5674624044356,6372929.87273167,0.0,1.0
2014-01-10,65.08,65.46,64.88,65.12,2956500,49.2869242675919,49.5747090128544,49.1354586121906,49.3172173986722,3903855.289394,0.0,1.0
2014-01-13,64.69,65.39,64.54,64.9,3140800,48.9915662395593,49.521696033464,48.8779669980083,49.1506051777307,4147210.78739343,0.0,1.0
2014-01-14,64.85,64.99,64.56,64.7,2480000,49.1127387638804,49.2187647226613,48.8931135635485,48.9991395223294,3274669.75061631,0.0,1.0
2014-01-15,64.78,64.97,64.35,64.86,2287400,49.0597257844899,49.2036181571212,48.7340746253771,49.1203120466505,3020354.67240312,0.0,1.0
2014-01-16,64.98,65.12,64.39,64.58,2636400,49.2111914398913,49.3172173986722,48.7643677564573,48.9082601290886,3481185.2139213,0.0,1.0
2014-01-17,64.7,65.11,64.68,64.91,3937400,48.9991395223294,49.3096441159021,48.9839929567893,49.1581784605008,5199066.40164381,0.0,1.0
2014-01-21,64.74,65.41,64.29,65.05,2828700,49.0294326534097,49.5368425990041,48.6886349287567,49.2642044192817,3735104.16272917,0.0,1.0
2014-01-22,64.01,64.7,63.87,64.54,2323200,48.7340746253771,49.2594067842821,48.6274854916862,49.1375906314925,3051417.98922276,0.34,1.0
2014-01-23,63.44,63.74,63.23,63.43,3263800,48.3001045810642,48.5285098675447,48.1402208805279,48.2924910715149,4286853.49226293,0.0,1.0
2014-01-24,62.39,63.95,62.39,63.39,5429400,47.5006860783827,48.688393568081,47.5006860783827,48.2620370333175,7131271.01871817,0.0,1.0
2014-01-27,62.11,62.645,61.95,62.47,4636800,47.2875078110009,47.6948305718911,47.1656916582114,47.5615941547775,6090226.8132008,0.0,1.0
2014-01-28,62.87,62.93,62.2,62.2,3377600,47.8661345367514,47.9118155940475,47.3560293969451,47.3560293969451,4436324.63860141,0.0,1.0
2014-01-29,61.59,62.79,61.43,62.79,5682200,46.8916053144348,47.8052264603566,46.7697891616453,47.8052264603566,7463312.37016252,0.0,1.0
2014-01-30,61.49,63.805,61.125,63.44,5456400,46.8154702189414,48.5779976796155,46.5375771203902,48.3001045810642,7166734.29596894,0.0,1.0
2014-01-31,61.23,61.59,60.0,60.61,6831800,46.6175189706583,46.8916053144348,45.6810572960885,46.1454813785987,8973259.90821799,0.0,1.0
2014-02-03,60.17,61.3,59.75,61.22,6868200,45.8104869584274,46.6708135375037,45.4907195573548,46.609905461109,9021069.6597709,0.0,1.0
2014-02-04,60.35,60.67,60.14,60.35,5220800,45.9475301303157,46.1911624358948,45.7876464297794,45.9475301303157,6857284.36558806,0.0,1.0
2014-02-05,60.42,60.79,60.02,60.15,5981000,46.0008246971611,46.282524550487,45.6962843151872,45.7952599393287,7855772.6384045,0.0,1.0
2014-02-06,60.6,60.84,60.27,60.51,4190900,46.1378678690494,46.3205920982337,45.8866220539209,46.0693462831053,5504557.35667771,0.0,1.0
2014-02-07,60.86,61.15,60.54,60.78,3651200,46.3358191173324,46.5566108942635,46.0921868117533,46.2749110409377,4795685.84807599,0.0,1.0
2014-02-10,61.52,61.62,60.81,60.84,4451800,46.8383107475894,46.9144458430829,46.2977515695857,46.3205920982337,5847237.6912973,0.0,1.0
2014-02-11,62.4,62.48,61.39,61.67,3701400,47.508299587932,47.5692076643268,46.7393351234479,46.9525133908296,4861621.27466819,0.0,1.0
2014-02-12,61.92,62.74,61.68,62.41,3972100,47.1428511295633,47.7671589126099,46.960126900379,47.5159130974814,5217173.46547509,0.0,1.0
2014-02-13,62.31,62.41,61.44,61.45,3090900,47.4397780019879,47.5159130974814,46.7774026711946,46.785016180744,4059757.17238663,0.0,1.0
2014-02-14,62.68,62.9,61.81,62.38,3116100,47.7214778553138,47.8889750653994,47.0591025245205,47.4930725688333,4092856.23115403,0.0,1.0
2014-02-18,62.39,62.86,62.0,62.86,2951100,47.5006860783827,47.8585210272021,47.2037592059581,47.8585210272021,3876136.20351037,0.0,1.0
2014-02-19,61.53,62.185,61.44,61.97,3358500,46.8459242571388,47.3446091326211,46.7774026711946,47.1809186773101,4411237.65358326,0.0,1.0
2014-02-20,61.86,62.105,61.35,61.48,2658300,47.0971700722672,47.2837010562263,46.7088810852505,46.807856709392,3491556.66354634,0.0,1.0
2014-02-21,61.56,62.535,61.53,61.96,3166400,46.8687647857868,47.6110819668482,46.8459242571388,47.1733051677607,4158923.00321752,0.0,1.0
2014-02-24,61.95,62.47,61.58,61.81,3236300,47.1656916582114,47.5615941547775,46.8839918048855,47.0591025245205,4250733.48765565,0.0,1.0
2014-02-25,62.07,62.23,61.68,62.04,3961200,47.2570537728036,47.3788699255931,46.960126900379,47.2342132441555,5202856.80910347,0.0,1.0
2014-02-26,61.95,62.54,61.863,62.11,3026300,47.1656916582114,47.6148887216229,47.099454125132,47.2875078110009,3974907.99792735,0.0,1.0
2014-02-27,62.12,62.21,61.62,61.74,2469700,47.2951213205503,47.3636429064944,46.9144458430829,47.0058079576751,3243839.10467607,0.0,1.0
2014-02-28,62.83,63.15,62.09,62.39,3366200,47.835680498554,48.0793128041331,47.2722807919023,47.5006860783827,4421351.2548733,0.0,1.0
2014-03-03,62.22,62.628,62.0,62.23,2714800,47.3712564160438,47.6818876056572,47.2037592059581,47.3788699255931,3565766.85483038,0.0,1.0
2014-03-04,63.01,63.26,62.67,62.67,2937600,47.9727236704423,48.163061409176,47.7138643457644,47.7138643457644,3858404.56488497,0.0,1.0
2014-03-05,62.62,62.95,62.54,62.82,2401100,47.6757967980177,47.9270426131462,47.6148887216229,47.8280669890047,3153736.11136483,0.0,1.0
2014-03-06,63.02,63.19,62.64,62.78,2665900,47.9803371799916,48.1097668423305,47.6910238171164,47.7976129508073,3501538.91936508,0.0,1.0
2014-03-07,63.13,63.23,62.85,63.09,1992800,48.0640857850345,48.1402208805279,47.8509075176527,48.0336317468371,2617452.55205024,0.0,1.0
2014-03-10,63.05,63.197,62.86,62.94,1955500,48.0031777086397,48.1150962990151,47.8585210272021,47.9194291035968,2568460.69125564,0.0,1.0
2014-03-11,63.29,63.82,63.06,63.17,3367300,48.185901937824,48.5894179439395,48.010791218189,48.0945398232318,4422796.05505759,0.0,1.0
2014-03-12,63.22,63.4,62.87,62.91,2368700,48.1326073709786,48.2696505428668,47.8661345367514,47.8965885749488,3111180.17866389,0.0,1.0
2014-03-13,63.23,63.88,63.11,63.32,2633000,48.1402208805279,48.6350990012356,48.0488587659358,48.2087424664721,3458326.25930765,0.0,1.0
2014-03-14,63.83,63.99,63.06,63.14,3620000,48.5970314534888,48.7188476062784,48.010791218189,48.0716992945838,4754706.06103064,0.0,1.0
2014-03-17,64.4,64.69,63.911,64.05,2838300,49.0310014978017,49.2517932747327,48.6587008808385,48.7645286635745,3727978.51188488,0.0,1.0
2014-03-18,64.34,64.59,64.21,64.52,2148700,48.9853204405056,49.1756581792393,48.886344816364,49.1223636123938,2822220.14180567,0.0,1.0
2014-03-19,63.39,64.32,63.14,64.27,2285500,48.2620370333175,48.9700934214069,48.0716992945838,48.9320258736601,3001900.74654296,0.0,1.0
2014-03-20,63.59,63.7,63.07,63.3,1978900,48.4143072243045,48.4980558293473,48.0184047277384,48.1935154473734,2599195.53153965,0.0,1.0
2014-03-21,63.46,64.13,63.32,64.06,5963400,48.3153316001629,48.8254367399693,48.2087424664721,48.7721421731238,7832655.83545584,0.0,1.0
2014-03-24,63.31,64.0497,63.26,63.77,2417900,48.2011289569227,48.764300258288,48.163061409176,48.5513503961927,3175802.15054309,0.0,1.0
2014-03-25,63.77,64.3,63.31,63.72,3161400,48.5513503961927,48.9548664023082,48.2011289569227,48.513282848446,4152355.72965256,0.0,1.0
2014-03-26,64.27,64.55,63.7,63.87,2737000,48.9320258736601,49.1452041410419,48.4980558293473,48.6274854916862,3594925.5494588,0.0,1.0
2014-03-27,64.06,65.92,63.99,64.25,8116000,48.7721421731238,50.1882549493026,48.7188476062784,48.9167988545614,10659998.4506422,0.0,1.0
2014-03-28,64.1,64.6,63.72,64.04,2857600,48.8025962113212,49.1832716887886,48.513282848446,48.7569151540251,3753328.18784562,0.0,1.0
2014-03-31,64.87,64.915,64.03,64.5,3568300,49.388836446621,49.4230972395931,48.7493016444758,49.1071365932951,4686800.45236896,0.0,1.0
2014-04-01,64.22,65.1,64.03,64.87,3089100,48.8939583259134,49.563947166256,48.7493016444758,49.388836446621,4057392.95390325,0.0,1.0
2014-04-02,64.3,64.6,63.87,64.33,2969600,48.9548664023082,49.1832716887886,48.6274854916862,48.9777069309562,3900435.11570071,0.0,1.0
2014-04-03,64.28,64.66,64.21,64.49,2426400,48.9396393832095,49.2289527460847,48.886344816364,49.0995230837458,3186966.51560352,0.0,1.0
2014-04-04,64.22,64.65,64.13,64.57,2435300,48.8939583259134,49.2213392365354,48.8254367399693,49.1604311601406,3198656.26254915,0.0,1.0
2014-04-07,64.92,65.3,63.905,63.92,4229000,49.4269039943678,49.716217357243,48.6541327751089,48.665553039433,5554599.9812427,0.0,1.0
2014-04-08,65.63,65.67,64.74,64.84,4400900,49.9674631723715,49.9979172105689,49.2898608224795,49.365995917973,5780382.846406,0.0,1.0
2014-04-09,65.73,65.98,65.46,65.6,3408700,50.043598267865,50.2339360065987,49.8380335100326,49.9446226437234,4477173.08017545,0.0,1.0
2014-04-10,65.94,66.31,65.39,65.59,6901000,50.2034819684013,50.4851818217271,49.7847389431871,49.9370091341741,9064150.97435703,0.0,1.0
2014-04-11,65.31,66.27,65.25,65.76,4838300,49.7238308667923,50.4547277835297,49.6781498094962,50.066438796513,6354887.93786867,0.0,1.0
2014-04-14,65.86,66.01,65.53,65.66,3040300,50.1425738920065,50.2567765352467,49.891328076878,49.9903037010195,3993296.36390924,0.0,1.0
2014-04-15,66.37,66.47,65.83,66.09,4172700,50.5308628790232,50.6069979745167,50.1197333633584,50.3176846116415,5480652.48090126,0.0,1.0
2014-04-16,67.18,67.4,66.41,66.57,3575800,51.1475571525204,51.3150543626061,50.5613169172206,50.6831330700102,4696651.3627164,0.0,1.0
2014-04-17,66.94,67.17,66.53,66.75,3599300,51.2389192671126,51.4149717235129,50.9250866274425,51.0934846292167,4702229.19308612,0.36,1.0
2014-04-21,66.84,67.05,66.15,66.7,2132200,51.1623747208516,51.3231182679997,50.6342173516507,51.0552123560862,2785567.49520691,0.0,1.0
2014-04-22,66.36,67.09,66.35,66.91,3283700,50.7949608987988,51.3537360865041,50.7873064441727,51.2159559032343,4289920.26264466,0.0,1.0
2014-04-23,65.87,66.57,65.8,66.38,3688200,50.4198926221199,50.9557044459469,50.3663114397372,50.810269808051,4818370.7137333,0.0,1.0
2014-04-24,66.43,66.46,65.95,66.05,3992000,50.8485420811815,50.8715054450598,50.4811282591287,50.5576728053897,5215263.78429134,0.0,1.0
2014-04-25,66.24,66.94,65.92,66.5,3169500,50.7031074432856,51.2389192671126,50.4581648952504,50.9021232635642,4140726.09326438,0.0,1.0
2014-04-28,67.86,67.95,66.585,66.66,4539000,51.9431290927138,52.0120191843487,50.9671861278861,51.0245945375818,5929880.3399044,0.0,1.0
2014-04-29,67.04,67.82,67.03,67.75,4473600,51.3154638133736,51.9125112742094,51.3078093587475,51.8589300918267,5844439.89614372,0.0,1.0
2014-04-30,67.3,67.68,67.08,67.31,3839500,51.5144796336522,51.805348909444,51.346081631878,51.5221340882783,5016033.39173011,0.0,1.0
2014-05-01,67.01,67.42,66.5399,67.18,2652400,51.2925004494953,51.6063330891654,50.9326645375223,51.422626178139,3465171.75888135,0.0,1.0
2014-05-02,67.1,67.33,66.8,66.9,2538900,51.3613905411302,51.5374429975305,51.1317569023472,51.2083014486082,3316892.08966365,0.0,1.0
2014-05-05,66.9,67.136,66.67,66.87,2032600,51.2083014486082,51.3889465777842,51.0322489922079,51.1853380847299,2655447.18636036,0.0,1.0
2014-05-06,66.71,67.15,66.615,66.63,2012900,51.0628668107123,51.3996628142607,50.9901494917644,51.0016311737035,2629710.53892786,0.0,1.0
2014-05-07,67.23,67.4,66.76,66.76,2191000,51.4608984512695,51.5910241799132,51.1011390838428,51.1011390838428,2862385.50886331,0.0,1.0
2014-05-08,67.1,67.36,66.881,67.14,1714000,51.3613905411302,51.5604063614088,51.1937579848186,51.3920083596346,2239218.96950785,0.0,1.0
2014-05-09,67.65,67.73,67.02,67.02,2418100,51.7823855455657,51.8436211825745,51.3001549041214,51.3001549041214,3159075.49017908,0.0,1.0
2014-05-12,67.19,67.75,67.07,67.75,1690900,51.4302806327651,51.8589300918267,51.3384271772519,51.8589300918267,2209040.46414284,0.0,1.0
2014-05-13,67.26,67.39,67.0,67.21,1797000,51.4838618151478,51.5833697252871,51.2848459948692,51.4455895420173,2347652.56021331,0.0,1.0
2014-05-14,66.96,67.58,66.9,67.22,1604000,51.2542281763648,51.728804363183,51.2083014486082,51.4532439966434,2095511.80110303,0.0,1.0
2014-05-15,66.41,67.09,66.31,66.74,2440500,50.8332331719293,51.3537360865041,50.7566886256683,51.0858301745906,3188339.49538152,0.0,1.0
2014-05-16,66.92,66.97,66.3,66.3,2840300,51.2236103578604,51.2618826309909,50.7490341710422,50.7490341710422,3710649.73109286,0.0,1.0
2014-05-19,66.73,66.81,66.32,66.56,1832500,51.0781757199645,51.1394113569733,50.7643430802944,50.9480499913208,2394030.78274396,0.0,1.0
2014-05-20,66.56,66.92,66.38,66.7,1778900,50.9480499913208,51.2236103578604,50.810269808051,51.0552123560862,2324006.1988667,0.0,1.0
2014-05-21,66.81,66.845,66.46,66.69,1706400,51.1394113569733,51.1662019481647,50.8715054450598,51.0475579014601,2229290.11059988,0.0,1.0
2014-05-22,66.61,66.8,66.37,66.71,2679200,50.9863222644513,51.1317569023472,50.8026153534249,51.0628668107123,3500184.05081998,0.0,1.0
2014-05-23,66.73,67.16,66.5,66.8,3253500,51.0781757199645,51.4073172688868,50.9021232635642,51.1317569023472,4250466.11277351,0.0,1.0
2014-05-27,66.71,66.94,66.52,66.89,3614400,51.0628668107123,51.2389192671126,50.9174321728164,51.2006469939821,4721956.2680217,0.0,1.0
2014-05-28,66.12,66.71,66.1,66.7,3281200,50.6112539877724,51.0628668107123,50.5959450785202,51.0552123560862,4286654.19063546,0.0,1.0
2014-05-29,66.92,66.96,66.26,66.38,6367200,51.2236103578604,51.2542281763648,50.7184163525378,50.810269808051,8318293.47879254,0.0,1.0
2014-05-30,68.4,68.47,66.8469,66.94,7885400,52.3564696425232,52.4100508249059,51.1676562945436,51.2389192671126,10301713.6885398,0.0,1.0
2014-06-02,68.21,68.27,67.81,68.13,2924900,52.2110350046273,52.2569617323839,51.9048568195833,52.1497993676185,3821173.6078842,0.0,1.0
2014-06-03,67.24,68.15,67.12,68.03,3143700,51.4685529058956,52.1651082768707,51.3766994503824,52.0732548213575,4107020.23012943,0.0,1.0
2014-06-04,67.71,67.73,66.98,67.34,2659500,51.8283122733223,51.8436211825745,51.269537085617,51.5450974521566,3474447.40338748,0.0,1.0
2014-06-05,67.96,68.2,67.71,67.84,2872700,52.0196736389748,52.2033805500012,51.8283122733223,51.9278201834616,3752978.02433209,0.0,1.0
2014-06-06,68.02,68.2,67.86,68.05,2941800,52.0656003667314,52.2033805500012,51.9431290927138,52.0885637306097,3843252.2546664,0.0,1.0
2014-06-09,68.44,68.64,67.88,67.89,2260000,52.3870874610276,52.5401765535496,51.958438001966,51.9660924565921,2952529.09631724,0.0,1.0
2014-06-10,68.69,68.94,68.27,68.29,2931800,52.5784488266801,52.7698101923326,52.2569617323839,52.2722706416361,3830187.96662959,0.0,1.0
2014-06-11,68.62,68.7,68.31,68.61,2063900,52.5248676442974,52.5861032813062,52.2875795508883,52.5172131896713,2696338.40791555,0.0,1.0
2014-06-12,67.84,68.6,67.63,68.35,2131500,51.9278201834616,52.5095587350452,51.7670766363135,52.3181973693927,2784652.99504434,0.0,1.0
2014-06-13,67.86,67.97,67.715,67.78,1559000,51.9431290927138,52.0273280936009,51.8321395006353,51.881893455705,2036722.50493742,0.0,1.0
2014-06-16,68.09,68.18,67.33,67.63,1810000,52.1191815491141,52.188071640749,51.5374429975305,51.7670766363135,2364636.13466115,0.0,1.0
2014-06-17,67.89,68.05,67.67,68.03,1644400,51.9660924565921,52.0885637306097,51.7976944548179,52.0732548213575,2148291.52477171,0.0,1.0
2014-06-18,68.73,68.77,67.76,67.76,2337700,52.6090666451845,52.6396844636889,51.8665845464528,51.8665845464528,3054038.61436319,0.0,1.0
2014-06-19,69.43,69.45,68.91,68.91,3072200,53.1448784690115,53.1601873782637,52.7468468284543,52.7468468284543,4013610.57066629,0.0,1.0
2014-06-20,68.38,69.47,68.33,69.3,4035200,52.341160733271,53.1754962875159,52.3028884601405,53.0453705588722,5271701.50861032,0.0,1.0
2014-06-23,67.83,68.36,67.71,68.35,2656100,51.9201657288355,52.3258518240188,51.8283122733223,52.3181973693927,3470005.54545496,0.0,1.0
2014-06-24,67.95,68.225,67.55,67.76,2438700,52.0120191843487,52.2225166865664,51.7058409993047,51.8665845464528,3185987.92353489,0.0,1.0
2014-06-25,67.95,68.0875,67.7,67.91,2117200,52.0120191843487,52.1172679354576,51.8206578186962,51.9814013658443,2765971.06315171,0.0,1.0
2014-06-26,67.9,68.025,67.51,67.84,2154600,51.9737469112182,52.0694275940444,51.6752231808003,51.9278201834616,2814831.50040935,0.0,1.0
2014-06-27,68.43,68.49,67.57,67.78,4109300,52.3794330064015,52.4253597341581,51.7211499085569,51.881893455705,5368507.88296302,0.0,1.0
2014-06-30,68.18,68.86,67.92,68.31,2711400,52.188071640749,52.7085745553238,51.9890558204704,52.2875795508883,3542251.05829848,0.0,1.0
2014-07-01,68.48,68.6,67.95,68.5,2150000,52.417705279532,52.5095587350452,52.0120191843487,52.4330141887842,2808821.92791242,0.0,1.0
2014-07-02,68.47,68.75,68.3,68.36,1194200,52.4100508249059,52.6243755544367,52.2799250962622,52.3258518240188,1560137.27735489,0.0,1.0
2014-07-03,68.82,68.82,68.44,68.44,1205500,52.6779567368194,52.6779567368194,52.3870874610276,52.3870874610276,1574899.92283647,0.0,1.0
2014-07-07,68.86,68.95,68.605,68.79,1951800,52.7085745553238,52.7774646469587,52.5133859623582,52.6549933729411,2549887.739023,0.0,1.0
2014-07-08,69.5,69.58,68.55,68.59,3835000,53.1984596513942,53.259695288403,52.4712864619147,52.5019042804191,5010154.46211354,0.0,1.0
2014-07-09,69.65,69.89,69.42,69.53,2497500,53.3132764707857,53.4969833818121,53.1372240143854,53.2214230152725,3262805.93719128,0.0,1.0
2014-07-10,69.42,69.72,69.2975,69.33,2933900,53.1372240143854,53.3668576531684,53.0434569452157,53.0683339227505,3832931.46711732,0.0,1.0
2014-07-11,69.52,69.62,69.25,69.47,1681500,53.2137685606464,53.2903131069074,53.0070982857417,53.1754962875159,2196760.03338825,0.0,1.0
2014-07-14,69.79,70.11,69.73,69.78,2198500,53.4204388355511,53.6653813835863,53.3745121077945,53.412784380925,2872183.72489091,0.0,1.0
2014-07-15,69.66,69.8,69.35,69.66,2835200,53.3209309254118,53.4280932901772,53.0836428320027,53.3209309254118,3703986.94419409,0.0,1.0
2014-07-16,69.45,69.9,69.33,69.6,2499400,53.4357477448033,53.7819836913139,53.3434181590671,53.5511597269735,3248449.53660972,0.36,1.0
2014-07-17,68.6,69.5,68.6,69.36,2366300,52.7817465125055,53.4742184055267,52.7817465125055,53.3665005555012,3075460.56592765,0.0,1.0
2014-07-18,68.9,69.01,68.55,68.78,2395800,53.0125704768459,53.0972059304374,52.7432758517821,52.9202408911097,3113801.47227717,0.0,1.0
2014-07-21,68.76,68.89,68.44,68.56,1516400,52.9048526268204,53.0048763447012,52.6586403981906,52.7509699839267,1970852.55553932,0.0,1.0
2014-07-22,68.59,68.99,68.4,68.76,1965700,52.7740523803608,53.081817666148,52.6278638696119,52.9048526268204,2554804.0546186,0.0,1.0
2014-07-23,68.17,68.69,67.97,68.6,1919700,52.4508988302842,52.8509937018076,52.2970161873906,52.7817465125055,2495018.23454816,0.0,1.0
2014-07-24,68.11,68.34,67.99,68.33,1917300,52.4047340374161,52.5816990767438,52.31240445168,52.5740049445991,2491898.97437058,0.0,1.0
2014-07-25,67.59,68.17,67.53,68.1,1594300,52.0046391658928,52.4508988302842,51.9584743730247,52.3970399052715,2072098.54213686,0.0,1.0
2014-07-28,67.33,67.89,67.09,67.64,1711600,51.8045917301311,52.2354631302332,51.6199325586588,52.0431098266162,2224552.38331647,0.0,1.0
2014-07-29,66.36,67.32,66.26,67.07,4919000,51.0582609120971,51.7968975979864,50.9813195906503,51.6045442943694,6393183.67231464,0.0,1.0
2014-07-30,66.11,66.73,66.02,66.46,3740600,50.8659076084801,51.3429438014503,50.796660419178,51.1352022335439,4861626.92511895,0.0,1.0
2014-07-31,63.4,64.99,63.4,64.73,6849300,48.7807977972718,50.0041648082759,48.7807977972718,49.8041173725143,8901978.63931382,0.0,1.0
2014-08-01,63.95,64.67,62.89,63.06,5261900,49.2039750652292,49.7579525796462,48.3883970578931,48.5191973043527,6838847.97018752,0.0,1.0
2014-08-04,63.76,64.13,63.56,63.88,4342400,49.0577865544803,49.3424694438335,48.9039039115867,49.1501161402165,5643781.41464913,0.0,1.0
2014-08-05,63.77,64.07,63.48,63.5,4336500,49.065480686625,49.2963046509654,48.8423508544293,48.8577391187186,5636113.23337923,0.0,1.0
2014-08-06,64.8,65.25,63.92,63.92,5742500,49.857976297527,50.2042122440376,49.1808926687952,49.1808926687952,7463479.82074951,0.0,1.0
2014-08-07,64.45,65.07,64.31,64.97,2797600,49.5886816724632,50.0657178654334,49.4809638224377,49.9887765439866,3636017.61367502,0.0,1.0
2014-08-08,65.18,65.22,64.32,64.37,2175300,50.1503533190249,50.1811298476036,49.4886579545824,49.5271286153058,2827219.44346128,0.0,1.0
2014-08-11,65.06,65.7,65.01,65.34,4085500,50.0580237332887,50.5504481905482,50.0195530725653,50.2734594333398,5309890.60647316,0.0,1.0
2014-08-12,64.42,64.84,64.33,64.53,4138700,49.5655992760292,49.8887528261058,49.4963520867271,49.6502347296207,5379034.20707635,0.0,1.0
2014-08-13,64.38,64.7,64.05,64.6,3686800,49.5348227474505,49.7810349760802,49.280916386676,49.7040936546334,4791703.50947135,0.0,1.0
2014-08-14,64.21,64.55,64.04,64.4,4143700,49.4040225009909,49.66562299391,49.2732222545313,49.5502110117398,5385532.66577966,0.0,1.0
2014-08-15,64.13,64.67,63.69,64.4,3972300,49.3424694438335,49.7579525796462,49.0039276294675,49.5502110117398,5162765.50143025,0.0,1.0
2014-08-18,64.62,65.0,64.3,64.35,3797400,49.7194819189228,50.0118589404206,49.473269690293,49.5117403510164,4935449.41598853,0.0,1.0
2014-08-19,64.26,64.54,64.04,64.53,3273800,49.4424931617143,49.6579288617653,49.2732222545313,49.6502347296207,4254930.8205781,0.0,1.0
2014-08-20,64.67,64.81,64.24,64.42,2815800,49.7579525796462,49.8656704296717,49.4271048974249,49.5655992760292,3659672.00335506,0.0,1.0
2014-08-21,64.81,65.01,64.55,64.55,2500000,49.8656704296717,50.0195530725653,49.66562299391,49.66562299391,3249229.35165412,0.0,1.0
2014-08-22,64.57,64.97,64.53,64.9,1642200,49.6810112581994,49.9887765439866,49.6502347296207,49.9349176189738,2134353.77651455,0.0,1.0
2014-08-25,64.87,65.14,64.72,64.92,1556800,49.9118352225398,50.1195767904462,49.7964232403696,49.9503058832632,2023360.10186205,0.0,1.0
2014-08-26,64.42,64.89,64.31,64.85,2390400,49.5655992760292,49.9272234868291,49.4809638224377,49.8964469582504,3106783.1368776,0.0,1.0
2014-08-27,64.83,64.93,64.58,64.79,2084400,49.8810586939611,49.9580000154079,49.6887053903441,49.8502821653824,2709077.46423513,0.0,1.0
2014-08-28,64.51,64.74,64.45,64.63,2204600,49.6348464653313,49.8118115046589,49.5886816724632,49.7271760510675,2865300.41146267,0.0,1.0
2014-08-29,64.73,64.76,64.4,64.74,2102500,49.8041173725143,49.8271997689483,49.5502110117398,49.8118115046589,2732601.88474111,0.0,1.0
2014-09-02,64.42,64.7,64.16,64.44,3045400,49.5655992760292,49.7810349760802,49.3655518402675,49.5809875403185,3958081.22701098,0.0,1.0
2014-09-03,64.42,64.89,64.31,64.85,3304200,49.5655992760292,49.9272234868291,49.4809638224377,49.8964469582504,4294441.44949421,0.0,1.0
2014-09-04,64.31,64.63,64.08,64.48,3288600,49.4809638224377,49.7271760510675,49.3039987831101,49.6117640688973,4274166.25833989,0.0,1.0
2014-09-05,64.86,64.88,64.12,64.27,3441700,49.9041410903951,49.9195293546845,49.3347753116888,49.450187293859,4473149.06383519,0.0,1.0
2014-09-08,63.64,64.53,63.63,64.44,3739100,48.9654569687441,49.6502347296207,48.9577628365995,49.5809875403185,4859677.38750797,0.0,1.0
2014-09-09,63.43,63.72,63.365,63.5,3520600,48.8038801937059,49.0270100259016,48.7538683347654,48.8577391187186,4575694.74217339,0.0,1.0
2014-09-10,64.0,64.075,63.36,63.5,2769700,49.2424457259526,49.3001517170377,48.7500212686931,48.8577391187186,3599756.21411056,0.0,1.0
2014-09-11,64.42,64.5,63.78,63.97,3271900,49.5655992760292,49.6271523331866,49.0731748187697,49.2193633295186,4252461.40627084,0.0,1.0
2014-09-12,64.48,64.56,64.08,64.18,3230400,49.6117640688973,49.6733171260547,49.3039987831101,49.3809401045569,4198524.19903338,0.0,1.0
2014-09-15,64.51,64.79,64.13,64.22,3135900,49.6348464653313,49.8502821653824,49.3424694438335,49.4117166331356,4075703.32954086,0.0,1.0
2014-09-16,65.14,65.4,64.25,64.38,4466400,50.1195767904462,50.3196242262078,49.4347990295696,49.5348227474505,5804943.19049117,0.0,1.0
2014-09-17,65.24,65.42,64.84,65.41,3709500,50.1965181118929,50.3350124904972,49.8887528261058,50.3273183583525,4821206.51198438,0.0,1.0
2014-09-18,65.31,65.45,65.04,65.28,3443400,50.2503770369057,50.3580948869312,50.0426354689994,50.2272946404717,4475358.53979431,0.0,1.0
2014-09-19,65.28,65.67,65.23,65.6,5260800,50.2272946404717,50.5273657941142,50.1888239797483,50.4735068691014,6837418.30927278,0.0,1.0
2014-09-22,65.69,65.885,65.31,65.45,2869992,50.5427540584036,50.6927896352248,50.2503770369057,50.3580948869312,3730104.898165,0.0,1.0
2014-09-23,65.4,65.84,65.35,65.46,3137326,50.3196242262078,50.6581660405738,50.2811535654844,50.3657890190759,4077556.68996304,0.0,1.0
2014-09-24,66.23,66.36,65.46,65.46,4020349,50.9582371942163,51.0582609120971,50.3657890190759,50.3657890190759,5225214.38987731,0.0,1.0
2014-09-25,65.48,66.0599,65.46,66.02,2552958,50.3811772833653,50.8273600064353,50.3657890190759,50.796660419178,3318058.42685607,0.0,1.0
2014-09-26,65.7,65.85,65.06,65.43,1987986,50.5504481905482,50.6658601727184,50.0580237332887,50.3427066226419,2583768.98475099,0.0,1.0
2014-09-29,65.63,65.69,65.19,65.41,3073947,50.4965892655355,50.5427540584036,50.1580474511696,50.3273183583525,3995183.52713164,0.0,1.0
2014-09-30,65.22,65.83,65.1601,65.76,5033942,50.1811298476036,50.6504719084291,50.135041996057,50.5966129834163,6542572.84036977,0.0,1.0
2014-10-01,64.89,65.29,64.8,65.22,3385245,49.9272234868291,50.2349887726164,49.857976297527,50.1811298476036,4399774.96661614,0.0,1.0
2014-10-02,64.78,64.98,64.51,64.75,3230473,49.8425880332377,49.9964706761313,49.6348464653313,49.8195056368036,4198619.07653045,0.0,1.0
2014-10-03,65.46,65.61,64.86,65.21,3793121,50.3657890190759,50.4812010012461,49.9041410903951,50.1734357154589,4929888.03503024,0.0,1.0
2014-10-06,65.27,65.485,64.94,65.16,3154713,50.219600508327,50.3850243494376,49.9656941475525,50.1349650547355,4100154.43025792,0.0,1.0
2014-10-07,64.9,65.28,64.64,64.76,4281720,49.9349176189738,50.2272946404717,49.7348701832121,49.8271997689483,5564916.11982579,0.0,1.0
2014-10-08,65.82,65.86,64.85,64.9,3696594,50.6427777762844,50.6735543048631,49.8964469582504,49.9349176189738,4804432.6903794,0.0,1.0
2014-10-09,65.2,65.92,65.15,65.52,4065356,50.1657415833142,50.7197190977312,50.1272709225908,50.411953811944,5283709.61604927,0.0,1.0
2014-10-10,65.29,65.76,65.24,65.39,3860947,50.2349887726164,50.5966129834163,50.1965181118929,50.3119300940632,5018040.92703236,0.0,1.0
2014-10-13,64.19,65.35,64.16,65.35,3708739,49.3886342367015,50.2811535654844,49.3655518402675,50.2811535654844,4820217.44656974,0.0,1.0
2014-10-14,64.41,66.12,64.0,64.36,4631697,49.5579051438845,50.8736017406248,49.2424457259526,49.5194344831611,6019778.33614733,0.0,1.0
2014-10-15,63.53,64.04,62.68,63.67,5418299,49.1578102723611,49.5524345953409,48.5001030673949,49.266138517885,7002438.34220459,0.36,1.0
2014-10-16,63.11,63.4,62.53,62.81,4995047,48.8328255357896,49.0572197586604,48.3840370900479,48.6006935810956,6455440.83741299,0.0,1.0
2014-10-17,63.73,63.88,63.02,63.5,3836453,49.3125649088238,49.4286308861708,48.7631859493814,49.1345970768917,4958110.57774143,0.0,1.0
2014-10-20,64.54,64.6,63.58,63.58,3022174,49.9393211864975,49.9857475774363,49.1964989314768,49.1964989314768,3905762.13944889,0.0,1.0
2014-10-21,65.42,65.57,64.31,64.85,3013129,50.6202415869332,50.7363075642802,49.7613533545655,50.1791908730146,3894072.66738298,0.0,1.0
2014-10-22,65.32,65.7,65.26,65.41,4656026,50.5428642687019,50.8368980779809,50.4964378777631,50.6125038551101,6017300.81427795,0.0,1.0
2014-10-23,65.05,65.77,64.84,65.74,4083036,50.3339455094773,50.8910622007428,50.1714531411915,50.8678490052734,5276786.65186281,0.0,1.0
2014-10-24,65.35,65.795,64.0,64.17,4384427,50.5660774641713,50.9104065303007,49.5214836680484,49.6530251090416,5666294.85257218,0.0,1.0
2014-10-27,66.11,66.32,65.26,65.33,3265309,51.1541450827293,51.3166374510151,50.4964378777631,50.550602000525,4219982.12736981,0.0,1.0
2014-10-28,65.79,66.43,65.58,66.37,2840170,50.9065376643891,51.4017525010696,50.7440452961033,51.3553261101308,3670545.9234308,0.0,1.0
2014-10-29,65.85,66.11,65.32,65.79,2384174,50.9529640553279,51.1541450827293,50.5428642687019,50.9065376643891,3081231.10815539,0.0,1.0
2014-10-30,66.41,66.66,65.52,65.76,2161762,51.3862770374233,51.5797203330016,50.6976189051645,50.8833244689197,2793792.87033087,0.0,1.0
2014-10-31,66.88,67.12,66.46,67.02,4362581,51.7499504331105,51.9356559968657,51.424965696539,51.8582786786344,5638061.77277652,0.0,1.0
2014-11-03,67.41,67.46,66.71,66.8,2817371,52.1600502197366,52.1987388788522,51.6184089921173,51.6880485785255,3641081.21656174,0.0,1.0
2014-11-04,68.05,68.15,67.14,67.17,3836252,52.6552650564171,52.7326423746484,51.951131460512,51.9743446559814,4957850.81169552,0.0,1.0
2014-11-05,68.15,68.81,67.88,68.81,2529896,52.7326423746484,53.2433326749751,52.5237236154238,53.2433326749751,3269557.61433431,0.0,1.0
2014-11-06,68.11,68.2,67.74,68.18,2507270,52.7016914473558,52.771331033764,52.4153953698999,52.7558555701178,3240316.48719631,0.0,1.0
2014-11-07,68.05,68.2,67.55,68.08,1892468,52.6552650564171,52.771331033764,52.2683784652604,52.6784782518865,2445765.81775853,0.0,1.0
2014-11-10,68.55,68.56,67.82,67.92,2474955,53.0421516475737,53.0498893793968,52.477297224485,52.5546745427163,3198553.60275078,0.0,1.0
2014-11-11,68.47,68.7,68.3,68.51,1509965,52.9802497929886,53.1582176249207,52.8487083519954,53.0112007202812,1951431.03239355,0.0,1.0
2014-11-12,68.7,68.87,68.13,68.24,2156307,53.1582176249207,53.2897590659139,52.7171669110021,52.8022819610566,2786743.00077647,0.0,1.0
2014-11-13,68.29,68.99,68.26,68.94,2316723,52.8409706201722,53.3826118477915,52.8177574247028,53.3439231886759,2994059.56804289,0.0,1.0
2014-11-14,67.56,68.34,67.51,68.2,3054809,52.2761161970836,52.8796592792879,52.2374275379679,52.771331033764,3947938.58177846,0.0,1.0
2014-11-17,67.92,67.97,67.34,67.48,1950174,52.5546745427163,52.593363201832,52.1058860969746,52.2142143424985,2520343.2279338,0.0,1.0
2014-11-18,67.97,68.11,67.63,68.0,1880835,52.593363201832,52.7016914473558,52.3302803198455,52.6165763973014,2430731.69630549,0.0,1.0
2014-11-19,68.29,68.32,67.64,67.92,2136653,52.8409706201722,52.8641838156416,52.3380180516686,52.5546745427163,2761342.79248644,0.0,1.0
2014-11-20,68.06,68.4,67.9141,68.11,1654373,52.6630027882402,52.9260856702267,52.5501092809407,52.7016914473558,2138059.36651115,0.0,1.0
2014-11-21,68.34,68.86,68.33,68.63,3142695,52.8796592792879,53.2820213340908,52.8719215474648,53.1040535021587,4061519.66989172,0.0,1.0
2014-11-24,67.95,68.54,67.91,68.5,2521219,52.5778877381857,53.0344139157506,52.5469368108932,53.003462988458,3258343.73383505,0.0,1.0
2014-11-25,68.33,68.45,67.82,67.97,2570562,52.8719215474648,52.9647743293424,52.477297224485,52.593363201832,3322113.06718475,0.0,1.0
2014-11-26,68.69,68.74,68.33,68.47,1895247,53.1504798930975,53.1891685522132,52.8719215474648,52.9802497929886,2449357.30950769,0.0,1.0
2014-11-28,69.59,69.9,68.83,68.88,1876657,53.8468757571795,54.0867454436966,53.2588081386214,53.2974967977371,2425332.18118207,0.0,1.0
2014-12-01,69.4,69.8,68.63,68.67,2507573,53.69985885254,54.0093681254653,53.1040535021587,53.1350044294513,3240708.07481775,0.0,1.0
2014-12-02,69.86,69.9,69.15,69.51,2365472,54.055794516404,54.0867454436966,53.5064155569616,53.7849739025944,3057061.23457037,0.0,1.0
2014-12-03,69.06,69.7,68.78,69.7,2409105,53.4367759705534,53.9319908072339,53.2201194795057,53.9319908072339,3113451.14442684,0.0,1.0
2014-12-04,69.45,69.57,68.83,69.06,3076924,53.7385475116556,53.8314002935332,53.2588081386214,53.4367759705534,3976519.3086704,0.0,1.0
2014-12-05,69.37,69.38,68.56,69.25,2521889,53.6766456570706,53.6843833888937,53.0498893793968,53.583792875193,3259209.62065474,0.0,1.0
2014-12-08,69.44,69.805,69.22,69.5,2615073,53.7308097798325,54.0132369913768,53.5605796797236,53.7772361707713,3379637.67648555,0.0,1.0
2014-12-09,69.33,69.37,68.77,68.93,2782095,53.645694729778,53.6766456570706,53.2123817476826,53.3361854568527,3595491.62932051,0.0,1.0
2014-12-10,68.87,69.69,68.82,69.42,2329395,53.2897590659139,53.9242530754108,53.2510704067983,53.7153343161862,3010436.46025065,0.0,1.0
2014-12-11,69.28,69.98,68.96,68.96,2607016,53.6070060706624,54.1486472982816,53.3593986523221,53.3593986523221,3369225.06438659,0.0,1.0
2014-12-12,68.57,69.6,68.56,68.77,3370544,53.0576271112199,53.8546134890026,53.0498893793968,53.2123817476826,4355984.51463967,0.0,1.0
2014-12-15,67.95,69.16,67.78,68.65,4461006,52.5778877381857,53.5141532887848,52.4463462971925,53.119528965805,5765263.13132677,0.0,1.0
2014-12-16,67.51,68.51,67.25,67.76,4434599,52.2374275379679,53.0112007202812,52.0362465105664,52.4308708335462,5731135.55931522,0.0,1.0
2014-12-17,68.66,69.02,67.53,67.59,3814587,53.1272666976281,53.4058250432609,52.2529030016142,52.299329392553,4929851.65057801,0.0,1.0
2014-12-18,69.48,69.48,68.6125,69.4,4104845,53.761760707125,53.761760707125,53.0905124714683,53.69985885254,5304971.91402814,0.0,1.0
2014-12-19,69.98,70.31,69.58,69.66,5595630,54.1486472982816,54.403992448445,53.8391380253563,53.9010398799414,7231615.32074739,0.0,1.0
2014-12-22,70.26,70.49,69.8,69.96,2562728,54.3653037893294,54.5432716212614,54.0093681254653,54.1331718346354,3311988.65323624,0.0,1.0
2014-12-23,71.0,71.21,70.3,70.38,2251174,54.9378959442412,55.1003883125269,54.3962547166219,54.4581565712069,2909346.11260361,0.0,1.0
2014-12-24,70.47,71.31,70.43,71.0,1131072,54.5277961576151,55.1777656307583,54.4968452303226,54.9378959442412,1461761.69690784,0.0,1.0
2014-12-26,70.88,71.02,70.57,70.57,1303310,54.8450431623636,54.9533714078874,54.6051734758465,54.6051734758465,1684356.64325255,0.0,1.0
2014-12-29,70.48,70.86,70.33,70.65,1715223,54.5355338894383,54.8295676987173,54.4194679120913,54.6670753304315,2216699.98289706,0.0,1.0
2014-12-30,70.04,70.69,69.85,70.34,2085851,54.1950736892204,54.698026257724,54.0480567845809,54.4272056439144,2695687.89365921,0.0,1.0
2014-12-31,69.19,70.41,69.12,70.09,2202333,53.5373664842542,54.4813697666763,53.4832023614922,54.2337623483361,2846225.54818448,0.0,1.0
2015-01-02,69.04,69.26,68.7,69.17,2523558,53.4213005069072,53.5915306070161,53.1582176249207,53.5218910206079,3261366.58349366,0.0,1.0
2015-01-05,68.53,69.4264,68.45,68.94,2950670,53.0266761839274,53.720286464553,52.9647743293424,53.3439231886759,3813352.63026142,0.0,1.0
2015-01-06,67.81,68.87,67.63,68.73,3441076,52.4695594926619,53.2897590659139,52.3302803198455,53.1814308203901,4447137.84175439,0.0,1.0
2015-01-07,68.35,68.44,67.735,68.13,2907981,52.887397011111,52.9570365975192,52.4115265039884,52.7171669110021,3758182.71616285,0.0,1.0
2015-01-08,69.28,69.31,68.68,68.95,2745206,53.6070060706624,53.6302192661318,53.1427421612744,53.351660920499,3547817.45187005,0.0,1.0
2015-01-09,68.6,69.44,68.55,69.35,2275364,53.0808403066893,53.7308097798325,53.0421516475737,53.6611701934243,2940608.50389984,0.0,1.0
2015-01-12,68.26,68.96,67.77,68.6,2353920,52.8177574247028,53.3593986523221,52.4386085653693,53.0808403066893,3042131.79495673,0.0,1.0
2015-01-13,68.73,69.33,68.33,68.66,4436908,53.1814308203901,53.645694729778,52.8719215474648,53.1272666976281,5734119.6379222,0.0,1.0
2015-01-14,68.45,68.63,67.84,67.89,2579227,52.9647743293424,53.1040535021587,52.4927726881313,52.5314613472469,3333311.43926337,0.0,1.0
2015-01-15,68.32,68.94,68.21,68.76,2383736,52.8641838156416,53.3439231886759,52.7790687655872,53.2046440158595,3080665.05080163,0.0,1.0
2015-01-16,69.17,69.26,68.02,68.26,3787830,53.5218910206079,53.5915306070161,52.6320518609477,52.8177574247028,4895271.7496308,0.0,1.0
2015-01-20,68.96,69.185,68.38,69.04,3281003,53.3593986523221,53.5334976183426,52.9106102065804,53.4213005069072,4240264.55684492,0.0,1.0
2015-01-21,68.35,68.96,67.76,68.14,3373091,53.1659553567438,53.6404430343973,52.7070246521282,53.0026071398467,4336436.13291632,0.36,1.0
2015-01-22,69.32,69.435,68.1,68.48,3084438,53.920468549078,54.0099211440454,52.9714931937711,53.2670756814896,3965344.66248914,0.0,1.0
2015-01-23,67.14,69.0,67.1,68.85,4587643,52.2247584879558,53.6715569804729,52.1936445418802,53.5548796826893,5897860.70702529,0.0,1.0
2015-01-26,66.29,67.09,66.23,66.96,5433525,51.5635871338485,52.1858660553613,51.5169162147351,52.0847457306154,6985324.18458446,0.0,1.0
2015-01-27,65.66,65.931,64.87,65.69,5951173,51.0735424831572,51.2843394678197,50.4590420481634,51.096877942714,7650810.97143127,0.0,1.0
2015-01-28,65.12,66.205,64.95,66.05,6750329,50.6535042111362,51.4974699984378,50.5212699403147,51.3769034573947,8678203.63716036,0.0,1.0
2015-01-29,69.03,69.46,68.22,68.6,6902248,53.6948924400296,54.0293673603427,53.064835031998,53.3604175197165,8873510.26863771,0.0,1.0
2015-01-30,67.52,68.59,67.46,68.35,5926644,52.5203409756743,53.3526390331976,52.4736700565609,53.1659553567438,7619276.55925433,0.0,1.0
2015-02-02,68.99,69.09,66.98,67.36,4608969,53.663778493954,53.7415633591431,52.1003027036533,52.3958851913718,5925277.35157196,0.0,1.0
2015-02-03,69.19,69.22,68.5,69.19,3345545,53.8193482243322,53.8426836838889,53.2826326545274,53.8193482243322,4301023.07417663,0.0,1.0
2015-02-04,69.2,69.79,69.035,69.25,3075317,53.8271267108511,54.2860574154667,53.6987816832891,53.8660191434456,3953618.73100128,0.0,1.0
2015-02-05,69.79,70.18,69.3,69.49,3408410,54.2860574154667,54.5894183897042,53.9049115760402,54.0527028198994,4381842.13820301,0.0,1.0
2015-02-06,69.3,69.74,68.96,69.71,2667868,53.9049115760402,54.2471649828722,53.6404430343973,54.2238295233154,3429803.46307028,0.0,1.0
2015-02-09,69.07,69.41,68.9,69.13,2112995,53.7260063861053,53.9904749277482,53.5937721152838,53.7726773052187,2716460.3227934,0.0,1.0
2015-02-10,69.44,69.62,68.91,69.37,1962674,54.0138103873049,54.1538231446453,53.6015506018027,53.9593609816725,2523208.07554122,0.0,1.0
2015-02-11,69.47,69.87,69.0613,69.55,2232027,54.0371458468616,54.348285307618,53.7192391028338,54.0993737390129,2869487.52122158,0.0,1.0
2015-02-12,69.85,69.855,69.32,69.32,2829925,54.3327283345802,54.3366175778396,53.920468549078,53.920468549078,3638143.47832395,0.0,1.0
2015-02-13,70.08,70.15,69.5,69.53,2554886,54.5116335245151,54.5660829301474,54.0604813064184,54.0838167659751,3284554.12732181,0.0,1.0
2015-02-17,70.19,70.46,69.63,70.0,3342295,54.5971968762231,54.8072160122336,54.1616016311642,54.4494056323638,4296844.88348093,0.0,1.0
2015-02-18,70.54,70.61,69.76,69.76,2771444,54.8694439043849,54.9238933100173,54.26272195591,54.26272195591,3562960.47214681,0.0,1.0
2015-02-19,70.21,70.79,69.92,70.36,3245543,54.6127538492609,55.0639060673576,54.3871777402125,54.7294311470445,4172460.78926825,0.0,1.0
2015-02-20,70.24,70.35,69.57,70.13,2358930,54.6360893088176,54.7216526605256,54.1149307120507,54.5505259571096,3032633.6547162,0.0,1.0
2015-02-23,70.68,71.01,70.46,71.01,2389109,54.9783427156496,55.2350327707736,54.8072160122336,55.2350327707736,3071431.69071798,0.0,1.0
2015-02-24,71.01,71.22,70.475,70.86,2497140,55.2350327707736,55.3983809876707,54.818883742012,55.11835547299,3210316.03504046,0.0,1.0
2015-02-25,71.01,71.17,70.77,71.05,602869,55.2350327707736,55.3594885550762,55.0483490943198,55.2661467168493,775046.660471103,0.0,1.0
2015-02-26,71.11,71.29,70.67,70.93,597143,55.3128176359627,55.4528303933031,54.9705642291307,55.1728048786224,767685.331263833,0.0,1.0
2015-02-27,70.82,71.13,70.73,71.04,1997274,55.0872415269143,55.3283746090005,55.0172351482442,55.2583682303304,2567689.7364863,0.0,1.0
2015-03-02,71.01,71.08,70.39,70.39,1787687,55.2350327707736,55.289482176406,54.7527666066013,54.7527666066013,2298245.28930432,0.0,1.0
2015-03-03,70.68,71.0,70.29,71.0,2010323,54.9783427156496,55.2272542842547,54.6749817414122,55.2272542842547,2584465.49352886,0.0,1.0
2015-03-04,70.68,70.76,70.23,70.48,2715885,54.9783427156496,55.0405706078009,54.6283108222987,54.8227729852714,3491533.98080439,0.0,1.0
2015-03-05,71.46,71.56,70.79,70.97,3713320,55.5850646641245,55.6628495293136,55.0639060673576,55.203918824698,4773833.5612887,0.0,1.0
2015-03-06,69.25,70.98,69.14,70.83,3555221,53.8660191434456,55.2116973112169,53.7804557917376,55.0950200134333,4570581.93950383,0.0,1.0
2015-03-09,69.59,69.8,69.06,69.12,2564545,54.1304876850885,54.2938359019856,53.7182278995864,53.7648988186998,3296971.71006946,0.0,1.0
2015-03-10,68.4,69.3,68.4,69.28,2492617,53.2048477893384,53.9049115760402,53.2048477893384,53.8893546030024,3204501.27918917,0.0,1.0
2015-03-11,67.89,68.42,67.69,68.27,2643233,52.808144976874,53.2204047623762,52.6525752464958,53.1037274645925,3398132.77759681,0.0,1.0
2015-03-12,68.53,68.58,68.15,68.32,2456742,53.3059681140842,53.3448605466787,53.0103856263656,53.1426198971871,3158380.48189424,0.0,1.0
2015-03-13,68.46,68.52,67.92,68.29,3451394,53.2515187084518,53.2981896275653,52.8314804364307,53.1192844376304,4437102.24554588,0.0,1.0
2015-03-16,69.02,69.15,68.58,68.7,2969285,53.6871139535107,53.7882342782565,53.3448605466787,53.4382023849056,3817304.29535594,0.0,1.0
2015-03-17,68.41,68.81,68.325,68.545,2843051,53.2126262758573,53.5237657366136,53.1465091404465,53.3176358438625,3655018.22634607,0.0,1.0
2015-03-18,68.33,68.74,66.88,68.25,5386912,53.150398383706,53.4693163309813,52.0225178384642,53.0881704915547,6925398.6452309,0.0,1.0
2015-03-19,68.29,68.53,67.81,68.18,2881219,53.1192844376304,53.3059681140842,52.7459170847227,53.0337210859224,3704086.89787647,0.0,1.0
2015-03-20,69.56,69.615,68.52,68.65,4508245,54.1071522255318,54.1499339013858,53.2981896275653,53.3993099523111,5795786.86553056,0.0,1.0
2015-03-23,70.17,70.39,69.3,69.65,3123430,54.5816399031853,54.7527666066013,53.9049115760402,54.177158604202,4015472.66606054,0.0,1.0
2015-03-24,69.31,70.65,69.31,69.98,2849298,53.9126900625591,54.9550072560929,53.9126900625591,54.433848659326,3663049.35166179,0.0,1.0
2015-03-25,68.89,69.91,68.82,69.71,3458498,53.5859936287649,54.3793992536936,53.5315442231325,54.2238295233154,4446235.12760813,0.0,1.0
2015-03-26,68.74,69.21,68.48,68.72,2890579,53.4693163309813,53.83490519737,53.2670756814896,53.4537593579434,3716120.08708011,0.0,1.0
2015-03-27,68.75,69.09,68.42,68.91,2004158,53.4770948175002,53.7415633591431,53.2204047623762,53.6015506018027,2576539.78717838,0.0,1.0
2015-03-30,69.29,69.495,68.54,68.75,1967169,53.8971330895213,54.0565920631589,53.3137466006031,53.4770948175002,2528986.83467267,0.0,1.0
2015-03-31,69.34,69.735,68.84,68.86,4180377,53.9360255221158,54.2432757396127,53.5471011961704,53.5626581692082,5374280.70337039,0.0,1.0
2015-04-01,69.09,69.34,68.61,69.34,3075061,53.7415633591431,53.9360255221158,53.3681960062354,53.9360255221158,3953289.61813417,0.0,1.0
2015-04-02,69.33,69.45,68.81,69.05,1913962,53.9282470355969,54.0215888738238,53.5237657366136,53.7104494130674,2460584.0677968,0.0,1.0
2015-04-06,69.95,70.3,68.88,69.02,2021732,54.4105131997693,54.6827602279311,53.578215142246,53.6871139535107,2599132.8712665,0.0,1.0
2015-04-07,69.71,70.435,69.69,69.93,1777378,54.2238295233154,54.7877697959364,54.2082725502776,54.3949562267314,2284992.06841753,0.0,1.0
2015-04-08,69.9,70.25,69.42,69.74,1498657,54.3716207671747,54.6438677953365,53.9982534142671,54.2471649828722,1926669.14875643,0.0,1.0
2015-04-09,69.96,70.06,69.28,69.8,1853075,54.4182916862882,54.4960765514773,53.8893546030024,54.2938359019856,2382307.91490769,0.0,1.0
2015-04-10,69.61,70.04,69.58,69.89,1708413,54.1460446581263,54.4805195784394,54.1227091985696,54.3638422806558,2196330.8618546,0.0,1.0
2015-04-13,69.31,69.77,69.13,69.35,1553594,53.9126900625591,54.2705004424289,53.7726773052187,53.9438040086347,1997295.99867955,0.0,1.0
2015-04-14,69.63,70.02,69.0,69.04,2468642,54.1616016311642,54.4649626054016,53.6715569804729,53.7026709265485,3173679.08782621,0.0,1.0
2015-04-15,69.88,70.36,69.62,69.72,2370738,54.3560637941369,54.7294311470445,54.1538231446453,54.2316080098344,3047813.98571156,0.0,1.0
2015-04-16,70.08,70.3,69.66,69.96,2166524,54.5116335245151,54.6827602279311,54.1849370907209,54.4182916862882,2785277.05194743,0.0,1.0
2015-04-17,69.28,69.84,68.98,69.69,2238035,53.8893546030024,54.3249498480613,53.6560000074351,54.2082725502776,2877211.38882152,0.0,1.0
2015-04-20,68.46,69.2,68.31,68.7,4681514,53.2515187084518,53.8271267108511,53.1348414106682,53.4382023849056,6018540.99588586,0.0,1.0
2015-04-21,69.01,69.33,68.64,68.64,2934131,53.9749179547103,54.2252001420094,53.6855291756458,53.6855291756458,3751453.23018188,0.38,1.0
2015-04-22,69.28,69.31,68.69,69.0,2350064,54.1860935502439,54.2095575053032,53.7246357674113,53.9670966363572,3004690.37815086,0.0,1.0
2015-04-23,69.22,69.5,68.79,68.93,2378212,54.1391656401253,54.358162554012,53.8028489509423,53.9123474078856,3040679.19580186,0.0,1.0
2015-04-24,69.17,69.46,69.01,69.25,2282580,54.1000590483599,54.3268772805996,53.9749179547103,54.1626295951846,2918408.24903474,0.0,1.0
2015-04-27,68.98,69.43,68.82,69.3,2265370,53.9514539996511,54.3034133255403,53.8263129060015,54.2017361869501,2896404.28599034,0.0,1.0
2015-04-28,68.77,69.18,68.43,68.79,2420671,53.7872063142361,54.107880366713,53.5212814902308,53.8028489509423,3094965.44024708,0.0,1.0
2015-04-29,68.51,68.98,68.3,68.49,4647349,53.5838520370556,53.9514539996511,53.4196043516406,53.5682094003494,5941899.80537083,0.0,1.0
2015-04-30,67.28,67.67,66.78,67.49,5582309,52.6218298796249,52.9268612953956,52.2307639619701,52.7860775650399,7137299.29915309,0.0,1.0
2015-05-01,67.68,67.7,66.9,67.28,3135611,52.9346826137487,52.9503252504549,52.3246197822073,52.6218298796249,4009056.86029145,0.0,1.0
2015-05-04,67.86,68.25,67.71,67.83,2377427,53.0754663441044,53.3804977598751,52.958146568808,53.0520023890451,3039675.5286903,0.0,1.0
2015-05-05,67.38,68.24,67.32,68.14,3182163,52.7000430631558,53.372676441522,52.6531151530372,53.2944632579911,4068576.23784189,0.0,1.0
2015-05-06,67.79,67.87,67.14,67.75,2249363,53.0207171156327,53.0832876624575,52.5123314226815,52.9894318422203,2875938.42681244,0.0,1.0
2015-05-07,67.88,68.25,67.5,67.97,2338188,53.0911089808106,53.3804977598751,52.793898883393,53.1615008459884,2989506.2372377,0.0,1.0
2015-05-08,68.2,68.64,67.98,68.5,3029859,53.3413911681096,53.6855291756458,53.1693221643415,53.5760307187025,3873846.91840468,0.0,1.0
2015-05-11,67.83,68.46,67.82,67.91,2187544,53.0520023890451,53.5447454452901,53.044181070692,53.1145729358699,2796899.32213831,0.0,1.0
2015-05-12,67.88,68.11,67.33,67.52,3208965,53.0911089808106,53.2709993029318,52.6609364713903,52.8095415200992,4102844.1179997,0.0,1.0
2015-05-13,67.6,68.48,67.49,68.02,2315537,52.8721120669239,53.5603880819963,52.7860775650399,53.2006074377539,2960545.64648124,0.0,1.0
2015-05-14,68.63,68.72,68.01,68.02,2269870,53.6777078572927,53.7480997224706,53.1927861194008,53.2006074377539,2902157.79172537,0.0,1.0
2015-05-15,68.63,68.9,68.43,68.56,1946018,53.6777078572927,53.8888834528263,53.5212814902308,53.6229586288211,2488094.60521431,0.0,1.0
2015-05-18,68.61,68.82,68.4,68.49,3359835,53.6620652205865,53.8263129060015,53.4978175351715,53.5682094003494,4295739.98694269,0.0,1.0
2015-05-19,69.14,69.195,68.49,68.67,2505756,54.0765950933006,54.1196123442426,53.5682094003494,53.7089931307051,3203751.44812812,0.0,1.0
2015-05-20,68.89,69.28,68.89,69.18,2020651,53.8810621344732,54.1860935502439,53.8810621344732,54.107880366713,2583517.13710814,0.0,1.0
2015-05-21,68.82,68.86,68.4675,68.81,1808790,53.8263129060015,53.8575981794139,53.5506114340549,53.8184915876484,2312640.80854627,0.0,1.0
2015-05-22,68.5,68.9,68.46,68.89,1714555,53.5760307187025,53.8888834528263,53.5447454452901,53.8810621344732,2192156.00567067,0.0,1.0
2015-05-26,67.15,68.5,67.11,68.42,4847118,52.5201527410346,53.5760307187025,52.4888674676222,53.5134601718777,6197315.82474427,0.0,1.0
2015-05-27,67.54,67.75,67.28,67.3,3315600,52.8251841568053,52.9894318422203,52.6218298796249,52.6374725163311,4239183.02556738,0.0,1.0
2015-05-28,67.33,67.63,67.165,67.54,2077429,52.6609364713903,52.8955760219832,52.5318847185643,52.8251841568053,2656111.03680221,0.0,1.0
2015-05-29,66.79,67.35,66.74,67.21,4755211,52.2385852803232,52.6765791080965,52.1994786885577,52.5670806511532,6079807.50216892,0.0,1.0
2015-06-01,66.9,67.12,66.355,66.71,3447240,52.3246197822073,52.4966887859753,51.8983579319636,52.1760147334984,4407492.24666934,0.0,1.0
2015-06-02,66.73,67.07,66.55,66.87,2537350,52.1916573702046,52.4575821942099,52.0508736398489,52.301155827148,3244146.17261533,0.0,1.0
2015-06-03,66.57,66.97,66.5,66.8,2668201,52.0665162765551,52.3793690106789,52.0117670480834,52.2464065986763,3411446.61237842,0.0,1.0
2015-06-04,65.92,66.9,65.85,66.21,3280440,51.5581305836039,52.3246197822073,51.5033813551322,51.7849488158437,4194228.96742437,0.0,1.0
2015-06-05,65.48,66.0,64.96,65.89,5740394,51.2139925760677,51.6207011304287,50.8072840217068,51.5346666285446,7339419.95562457,0.0,1.0
2015-06-08,65.34,65.535,64.83,65.39,3079347,51.1044941191244,51.2570098270097,50.7056068831165,51.1436007108899,3937120.13880801,0.0,1.0
2015-06-09,66.03,66.52,65.16,65.43,5780605,51.644165085488,52.0274096847896,50.9637103887687,51.1748859843023,7390832.00431593,0.0,1.0
2015-06-10,67.07,67.47,66.66,66.74,4716493,52.4575821942099,52.7704349283337,52.136908141733,52.1994786885577,6030304.33882475,0.0,1.0
2015-06-11,66.55,66.74,66.17,66.45,3863270,52.0508736398489,52.1994786885577,51.7536635424313,51.972660456318,4939410.24465668,0.0,1.0
2015-06-12,66.29,66.445,66.05,66.44,2543313,51.8475193626684,51.9687497971414,51.6598077221941,51.9648391379649,3251770.20699266,0.0,1.0
2015-06-15,65.34,65.9,65.21,65.66,3378233,51.1044941191244,51.5424879468977,51.0028169805341,51.3547763064234,4319262.87550113,0.0,1.0
2015-06-16,65.98,66.08,65.17,65.17,2204636,51.6050584937225,51.6832716772534,50.9715317071218,50.9715317071218,2818752.41547676,0.0,1.0
2015-06-17,66.41,66.58,66.0,66.08,2356050,51.9413751829056,52.0743375949082,51.6207011304287,51.6832716772534,3012343.81933527,0.0,1.0
2015-06-18,67.17,67.53,66.57,66.59,4435105,52.5357953777408,52.8173628384522,52.0665162765551,52.0821589132613,5670533.78954307,0.0,1.0
2015-06-19,66.9,67.18,66.6,66.79,3661365,52.3246197822073,52.5436166960939,52.0899802316144,52.2385852803232,4681263.22789435,0.0,1.0
2015-06-22,67.24,67.57,67.09,67.19,3128749,52.5905446062125,52.8486481118646,52.4732248309161,52.551438014447,4000283.40332395,0.0,1.0
2015-06-23,67.01,67.27,66.84,67.07,1727489,52.4106542840913,52.6140085612718,52.2776918720887,52.4575821942099,2208692.85970997,0.0,1.0
2015-06-24,66.49,67.12,66.48,66.93,2815403,52.0039457297303,52.4966887859753,51.9961244113773,52.3480837372665,3599652.73486895,0.0,1.0
2015-06-25,66.46,66.8,66.32,66.51,2680626,51.980481774671,52.2464065986763,51.8709833177277,52.0195883664365,3427332.68099125,0.0,1.0
2015-06-26,66.5,67.0,66.44,66.76,2588196,52.0117670480834,52.4028329657382,51.9648391379649,52.2151213252639,3309155.67319381,0.0,1.0
2015-06-29,65.4,66.34,65.37,66.0,2270358,51.151422029243,51.8866259544339,51.1279580741837,51.6207011304287,2902781.72745841,0.0,1.0
2015-06-30,65.41,65.88,65.31,65.85,2786610,51.1592433475961,51.5268453101915,51.0810301640651,51.5033813551322,3562839.24806258,0.0,1.0
2015-07-01,66.16,66.19,65.55,65.59,2986631,51.7458422240782,51.7693061791375,51.2687418045394,51.3000270779518,3818577.46375718,0.0,1.0
2015-07-02,66.16,66.58,65.98,66.38,2024746,51.7458422240782,52.0743375949082,51.6050584937225,51.9179112278463,2588752.82732701,0.0,1.0
2015-07-06,65.96,66.31,65.63,65.68,1835591,51.5894158570163,51.8631619993746,51.3313123513641,51.3704189431296,2346907.41014726,0.0,1.0
2015-07-07,67.31,67.375,65.96,66.14,2894471,52.6452938346842,52.6961324039793,51.5894158570163,51.730199587372,3700745.66630384,0.0,1.0
2015-07-08,66.45,67.16,66.45,66.93,2104635,51.972660456318,52.5279740593877,51.972660456318,52.3480837372665,2690895.45391935,0.0,1.0
2015-07-09,66.17,67.18,66.15,67.15,3004700,51.7536635424313,52.5436166960939,51.7380209057251,52.5201527410346,3841679.70711856,0.0,1.0
2015-07-10,66.64,66.91,66.53,66.76,2221819,52.1212655050268,52.3324411005603,52.0352310031427,52.2151213252639,2840721.85748675,0.0,1.0
2015-07-13,67.44,67.5,66.91,66.95,2087280,52.7469709732744,52.793898883393,52.3324411005603,52.3637263739727,2668706.1001346,0.0,1.0
2015-07-14,67.27,67.5,66.93,67.5,2144679,52.6140085612718,52.793898883393,52.3480837372665,52.793898883393,2742093.9836201,0.0,1.0
2015-07-15,66.91,67.58,66.76,67.04,3360341,52.3324411005603,52.8564694302177,52.2151213252639,52.4341182391506,4296386.93669867,0.0,1.0
2015-07-16,67.62,67.73,67.18,67.33,1912002,52.8877547036301,52.9737892055142,52.5436166960939,52.6609364713903,2444603.21608484,0.0,1.0
2015-07-17,67.5,67.62,67.2,67.36,1792135,52.793898883393,52.8877547036301,52.5592593328001,52.6844004264496,2291346.44454252,0.0,1.0
2015-07-20,67.8,67.96,67.14,67.37,2216026,53.0285384339858,53.1536795276353,52.5123314226815,52.6922217448027,2833315.17777053,0.0,1.0
2015-07-21,66.94,67.64,66.77,67.57,2699388,52.6531151530372,53.203715401127,52.5193979499297,53.148655376318,3431839.35451494,0.38,1.0
2015-07-22,67.0,67.18,66.73,66.94,2825497,52.7003094600164,52.8418923809537,52.4879350786103,52.6531151530372,3592166.7432262,0.0,1.0
2015-07-23,67.04,67.18,66.81,67.0,2667912,52.7317723313358,52.8418923809537,52.5508608212492,52.7003094600164,3391822.66350101,0.0,1.0
2015-07-24,67.0,67.15,66.78,67.01,2316997,52.7003094600164,52.8182952274642,52.5272636677596,52.7081751778462,2945690.46350248,0.0,1.0
2015-07-27,67.3,67.31,66.54,66.76,3576462,52.936280994912,52.9441467127418,52.3384864398431,52.5115322320999,4546898.42346754,0.0,1.0
2015-07-28,68.39,68.465,67.27,67.44,5569602,53.793644238366,53.8526371220899,52.9126838414224,53.0464010445299,7080856.59882354,0.0,1.0
2015-07-29,68.93,69.23,68.13,68.25,4974878,54.218393001178,54.4543645360736,53.5891355747898,53.683524188748,6324760.31763888,0.0,1.0
2015-07-30,68.02,68.8,67.31,68.75,5488805,53.5026126786614,54.1161386693899,52.9441467127418,54.0768100802407,6978136.15836566,0.0,1.0
2015-07-31,68.02,68.29,67.8,68.06,3548048,53.5026126786614,53.7149870600674,53.3295668864046,53.5340755499808,4510774.57486957,0.0,1.0
2015-08-03,68.42,68.47,67.59,67.66,3069693,53.8172413918555,53.8565699810048,53.1643868119777,53.2194468367867,3902622.83290843,0.0,1.0
2015-08-04,68.45,68.71,68.06,68.34,2770451,53.8408385453451,54.0453472089213,53.5340755499808,53.7543156492167,3522184.5735238,0.0,1.0
2015-08-05,69.08,69.23,68.34,68.77,2557876,54.3363787686258,54.4543645360736,53.7543156492167,54.0925415159004,3251929.51912406,0.0,1.0
2015-08-06,68.65,69.3,68.64,69.2,2989934,53.9981529019421,54.5094245608826,53.9902871841123,54.4307673825841,3801222.04314544,0.0,1.0
2015-08-07,68.49,68.7,68.3,68.63,2286520,53.8723014166645,54.0374814910914,53.7228527778973,53.9824214662824,2906943.8409319,0.0,1.0
2015-08-10,68.74,69.08,68.67,68.84,3016092,54.0689443624108,54.3363787686258,54.0138843376019,54.1476015407094,3834477.74919266,0.0,1.0
2015-08-11,68.26,68.56,68.19,68.38,2592561,53.6913899065779,53.9273614414735,53.6363298817689,53.7857785205361,3296025.93950206,0.0,1.0
2015-08-12,68.0,68.13,66.965,67.99,3353475,53.4868812430017,53.5891355747898,52.6727794476119,53.4790155251718,4263406.17924581,0.0,1.0
2015-08-13,67.66,68.175,67.57,68.03,2225947,53.2194468367867,53.6245313050241,53.148655376318,53.5104783964912,2829934.97624812,0.0,1.0
2015-08-14,67.79,67.94,67.49,67.76,1829598,53.3217011685748,53.4396869360226,53.0857296336792,53.2981040150852,2326040.72454268,0.0,1.0
2015-08-17,67.66,67.8,67.08,67.46,1870495,53.2194468367867,53.3295668864046,52.7632352026552,53.0621324801896,2378034.70765352,0.0,1.0
2015-08-18,67.69,68.02,67.49,67.67,2230730,53.2430439902762,53.5026126786614,53.0857296336792,53.2273125546165,2836015.79443085,0.0,1.0
2015-08-19,66.74,67.5,66.6,67.34,3165432,52.4958007964402,53.093595351509,52.3856807468222,52.9677438662314,4024339.63240591,0.0,1.0
2015-08-20,65.99,66.55,65.96,66.2,3715911,51.9058719592012,52.346352157673,51.8822748057116,52.0710520336281,4724185.48488582,0.0,1.0
2015-08-21,64.98,66.08,64.86,65.82,5799417,51.111434458386,51.9766634196699,51.0170458444278,51.7721547560937,7373029.55108453,0.0,1.0
2015-08-24,61.95,63.47,50.84,61.9,9059793,48.7281219559405,49.9237110660782,39.9893094469736,48.6887933667912,11518075.2678603,0.0,1.0
2015-08-25,60.37,63.49,60.32,63.24,6483548,47.4853385388237,49.9394425017379,47.4460099496744,49.7427995559916,8242792.50825988,0.0,1.0
2015-08-26,62.23,62.4,60.54,61.53,5313467,48.9483620551764,49.0820792582839,47.6190557419312,48.3977618070867,6755221.98347048,0.0,1.0
2015-08-27,63.09,63.29,61.935,62.77,5006943,49.6248137885438,49.7821281451408,48.7163233791957,49.3731108179885,6365525.82778507,0.0,1.0
2015-08-28,63.35,63.38,62.52,62.93,3486890,49.82932245212,49.8529196056095,49.1764678722421,49.4989623032661,4433021.97641264,0.0,1.0
2015-08-31,62.81,63.05,62.4,62.8,3634551,49.4045736893079,49.5933509172244,49.0820792582839,49.396707971478,4620749.28013002,0.0,1.0
2015-09-01,61.27,62.27,60.91,61.64,4289005,48.1932531435105,48.9798249264958,47.9100873016358,48.4842847032151,5452782.6865613,0.0,1.0
2015-09-02,62.18,62.22,61.53,61.88,3402175,48.9090334660271,48.9404963373465,48.3977618070867,48.6730619311315,4325320.42668444,0.0,1.0
2015-09-03,62.92,63.125,62.24,62.24,4046484,49.4910965854363,49.6523438009483,48.9562277730063,48.9562277730063,5144456.09101582,0.0,1.0
2015-09-04,61.46,62.19,61.39,61.86,5100293,48.3427017822777,48.916899183857,48.2876417574687,48.6573304954718,6484205.39654064,0.0,1.0
2015-09-08,63.43,63.66,62.15,62.48,6568474,49.8922481947588,50.0731597048454,48.8854363125376,49.1450050009227,8350762.31068232,0.0,1.0
2015-09-09,62.39,64.13,62.26,64.04,3645947,49.074213540454,50.4428484428485,48.971959208666,50.3720569823798,4635237.46829862,0.0,1.0
2015-09-10,61.93,62.48,61.31,62.28,5223877,48.7123905202808,49.1450050009227,48.2247160148299,48.9876906443257,6641322.65229949,0.0,1.0
2015-09-11,61.92,62.11,61.38,61.38,3464113,48.7045248024509,48.8539734412182,48.2797760396389,48.2797760396389,4404064.67017221,0.0,1.0
2015-09-14,62.11,62.135,61.55,61.83,3704085,48.8539734412182,48.8736377357928,48.4134932427464,48.6337333419823,4709150.62061047,0.0,1.0
2015-09-15,62.43,62.635,61.37,62.07,3467421,49.1056764117735,49.2669236272855,48.271910321809,48.8225105698987,4408270.26217481,0.0,1.0
2015-09-16,63.07,63.23,62.5,62.6,2889551,49.6090823528841,49.7349338381617,49.1607364365824,49.239393614881,3673601.14169507,0.0,1.0
2015-09-17,63.27,64.09,62.98,63.01,4595496,49.7663967094811,50.4113855715291,49.5382908924154,49.5618880459049,5842436.88803388,0.0,1.0
2015-09-18,62.69,63.655,62.645,62.68,13468619,49.3101850753496,50.0692268459305,49.2747893451153,49.3023193575198,17123191.1585766,0.0,1.0
2015-09-21,63.1,63.43,62.93,63.16,3991174,49.6326795063736,49.8922481947588,49.4989623032661,49.6798738133527,5074138.28761068,0.0,1.0
2015-09-22,62.16,62.73,61.74,62.5,3910997,48.8933020303674,49.3416479466691,48.5629418815136,49.1607364365824,4972206.07781833,0.0,1.0
2015-09-23,62.1,62.32,61.75,62.04,4005553,48.8461077233883,49.0191535156451,48.5708075993434,48.7989134164092,5092418.88235236,0.0,1.0
2015-09-24,62.25,62.42,61.455,61.8,3791615,48.9640934908361,49.0978106939436,48.3387689233628,48.6101361884927,4820430.9918282,0.0,1.0
2015-09-25,63.14,63.69,62.64,62.77,4545645,49.664142377693,50.096756858335,49.2708564862004,49.3731108179885,5779059.32850486,0.0,1.0
2015-09-28,62.16,63.28,62.155,62.97,4564424,48.8933020303674,49.774262427311,48.8893691714525,49.5304251745855,5802933.81829233,0.0,1.0
2015-09-29,63.07,63.19,62.1,62.16,3884498,49.6090823528841,49.7034709668423,48.8461077233883,48.8933020303674,4938516.84490505,0.0,1.0
2015-09-30,63.46,63.99,63.09,63.66,3456413,49.9158453482483,50.3327283932306,49.6248137885438,50.0731597048454,4394275.35384207,0.0,1.0
2015-10-01,63.72,63.95,63.21,63.58,4254063,50.1203540118245,50.3012655219111,49.719202402502,50.0102339622066,5408359.53185903,0.0,1.0
2015-10-02,64.28,64.28,63.06,63.22,3504061,50.5608342102963,50.5608342102963,49.6012166350542,49.7270681203319,4454852.15182885,0.0,1.0
2015-10-05,65.35,65.51,64.34,64.59,3690164,51.4024660180906,51.5283175033682,50.6080285172754,50.8046714630218,4691452.29948946,0.0,1.0
2015-10-06,64.79,65.3,64.73,65.3,2941506,50.9619858196188,51.3631374289413,50.9147915126397,51.3631374289413,3739653.60012781,0.0,1.0
2015-10-07,65.35,65.48,64.8,65.05,2394897,51.4024660180906,51.5047203498787,50.9698515374487,51.166494483195,3044727.83260864,0.0,1.0
2015-10-08,65.9,65.945,65.02,65.18,2587649,51.8350804987325,51.8704762289669,51.1428973297054,51.2687488149831,3289781.11848731,0.0,1.0
2015-10-09,66.34,66.42,65.775,66.0,3478405,52.1811720832461,52.2440978258849,51.7367590258594,51.9137376770311,4422234.65835275,0.0,1.0
2015-10-12,66.25,66.58,65.99,66.33,2419351,52.1103806227774,52.3699493111625,51.9058719592012,52.1733063654162,3075817.1756654,0.0,1.0
2015-10-13,65.97,66.29,65.78,65.97,2200801,51.8901405235415,52.1418434940968,51.7406918847743,51.8901405235415,2797965.86606143,0.0,1.0
2015-10-14,65.75,66.11,65.5,65.97,2326104,51.7170947312847,52.0002605731594,51.5204517855384,51.8901405235415,2957268.55490749,0.0,1.0
2015-10-15,66.57,66.66,65.96,66.16,2418290,52.3620835933327,52.4328750538014,51.8822748057116,52.0395891623087,3074468.28415549,0.0,1.0
2015-10-16,67.12,67.26,66.71,66.9,2410811,52.7946980739746,52.9048181235926,52.4722036429506,52.6216522817178,3064959.93391743,0.0,1.0
2015-10-19,67.25,67.43,66.89,67.02,2384355,52.8969524057627,53.0385353267001,52.613786563888,52.7160408956761,3031325.36861484,0.0,1.0
2015-10-20,67.06,67.24,66.86,66.95,3281938,52.7475037669955,52.8890866879328,52.5901894103984,52.6609808708671,4172458.34517974,0.0,1.0
2015-10-21,66.83,67.5,66.54,66.81,2755154,52.8654895344433,53.3954892050714,52.6360866919326,52.8496686487529,3482932.69279265,0.38,1.0
2015-10-22,68.64,68.86,66.67,67.15,3660431,54.2972796894237,54.471309432018,52.7389224489202,53.1186237054896,4627340.17757689,0.0,1.0
2015-10-23,68.94,69.2,68.35,68.72,3956689,54.5345929747796,54.7402644887547,54.067876846913,54.3605632321853,5001855.24051034,0.0,1.0
2015-10-26,68.72,69.32,68.66,68.82,3933635,54.3605632321853,54.835189802897,54.3131005751141,54.4396676606372,4972711.48654972,0.0,1.0
2015-10-27,68.95,69.0,68.31,68.39,3308182,54.5425034176248,54.5820556318508,54.0362350755323,54.0995186182938,4182043.99518436,0.0,1.0
2015-10-28,68.83,69.16,68.12,69.0,3363998,54.4475781034824,54.7086227173739,53.8859366614735,54.5820556318508,4252603.88809086,0.0,1.0
2015-10-29,69.23,69.445,68.42,68.62,3510093,54.7639958172903,54.934070338462,54.1232499468294,54.2814588037333,4437290.13494077,0.0,1.0
2015-10-30,66.35,68.07,66.35,67.69,7455122,52.4857882778739,53.8463844472476,52.4857882778739,53.5457876191301,9424405.36629085,0.0,1.0
2015-11-02,67.49,67.57,66.36,66.77,5351670,53.3875787622262,53.4508623049878,52.4936987207191,52.8180268773721,6765322.88359838,0.0,1.0
2015-11-03,68.0,68.11,66.9,67.24,3728065,53.7910113473312,53.8780262186283,52.9208626343597,53.1898176910963,4712839.81561685,0.0,1.0
2015-11-04,67.48,68.05,67.0,67.93,3732805,53.379668319381,53.8305635615572,52.9999670628116,53.7356382474148,4718831.89481236,0.0,1.0
2015-11-05,67.6,67.89,67.2,67.51,2802741,53.4745936335234,53.703996476034,53.1581759197155,53.4033996479166,3543089.88112111,0.0,1.0
2015-11-06,65.82,67.21,65.4,67.21,5226739,52.0665348070785,53.1660863625607,51.7342962075803,53.1660863625607,6607391.14394126,0.0,1.0
2015-11-09,65.77,65.965,65.275,65.48,3623811,52.0269825928525,52.1812362283339,51.6354156720154,51.7975797503419,4581046.9412605,0.0,1.0
2015-11-10,66.38,66.58,65.58,65.67,2813715,52.5095196064095,52.6677284633134,51.8766841787938,51.9478781644006,3556962.68219528,0.0,1.0
2015-11-11,66.45,67.22,66.44,66.69,2622626,52.5648927063258,53.1739968054059,52.5569822634807,52.7547433346105,3315397.19245023,0.0,1.0
2015-11-12,65.27,66.32,65.24,66.15,2811211,51.6314604505927,52.4620569493383,51.6077291220572,52.32757942097,3553797.24626584,0.0,1.0
2015-11-13,64.56,65.56,64.51,65.18,3499065,51.0698190085838,51.8608632931034,51.0302667943579,51.560266464986,4423349.06967324,0.0,1.0
2015-11-16,65.57,65.7,64.6,64.6,3187380,51.8687737359486,51.9716094929362,51.1014607799646,51.1014607799646,4029331.93801632,0.0,1.0
2015-11-17,65.32,65.9589,65.14,65.92,2297167,51.6710126648187,52.1764108581983,51.5286246936052,52.1456392355305,2903967.63487791,0.0,1.0
2015-11-18,66.06,66.14,65.12,65.32,2920005,52.2563854353632,52.3196689781248,51.5128038079148,51.6710126648187,3691329.3694719,0.0,1.0
2015-11-19,66.38,66.95,66.2,66.32,2964632,52.5095196064095,52.9604148485856,52.367131635196,52.4620569493383,3747744.66868249,0.0,1.0
2015-11-20,66.1,67.18,66.04,66.75,3027854,52.288027206744,53.1423550340251,52.2405645496728,52.8022059916817,3827666.86929405,0.0,1.0
2015-11-23,66.89,66.94,66.07,66.1,2811057,52.9129521915145,52.9525044057404,52.2642958782084,52.288027206744,3553602.56689957,0.0,1.0
2015-11-24,66.82,67.09,66.42,66.43,2242019,52.8575790915981,53.0711610484184,52.5411613777903,52.5490718206355,2834252.19532639,0.0,1.0
2015-11-25,66.43,67.03,66.41,66.93,2996096,52.5490718206355,53.0236983913472,52.5332509349451,52.9445939628953,3787519.93868411,0.0,1.0
2015-11-27,66.56,66.75,66.19,66.51,1265482,52.651907577623,52.8022059916817,52.3592211923508,52.612355363397,1599761.25833279,0.0,1.0
2015-11-30,65.68,66.765,65.65,66.56,3561114,51.9557886072458,52.8140716559495,51.9320572787102,52.651907577623,4501788.42030666,0.0,1.0
2015-12-01,65.83,66.07,65.32,65.77,4518987,52.0744452499237,52.2642958782084,51.6710126648187,52.0269825928525,5712685.22942999,0.0,1.0
2015-12-02,65.68,66.41,65.58,65.82,3667304,51.9557886072458,52.5332509349451,51.8766841787938,52.0665348070785,4636028.69241038,0.0,1.0
2015-12-03,65.58,65.955,64.9901,65.7,4809267,51.8766841787938,52.1733257854887,51.4100471553557,51.9716094929362,6079643.19332742,0.0,1.0
2015-12-04,66.34,66.76,65.7,65.97,4603823,52.4778778350287,52.8101164345269,51.9716094929362,52.1851914497565,5819930.8055124,0.0,1.0
2015-12-07,66.34,66.56,66.09,66.39,3895630,52.4778778350287,52.651907577623,52.2801167638988,52.5174300492547,4924667.40008864,0.0,1.0
2015-12-08,66.18,66.5,65.875,66.05,2436617,52.3513107495056,52.6044449205518,52.1100422427271,52.248474992518,3080253.59348854,0.0,1.0
2015-12-09,66.08,67.1,65.75,66.02,3052458,52.2722063210536,53.0790714912636,52.0111617071621,52.2247436639824,3858770.05843465,0.0,1.0
2015-12-10,66.13,66.66,65.9794,66.08,2628328,52.3117585352796,52.731012006075,52.1926272660309,52.2722063210536,3322605.38560905,0.0,1.0
2015-12-11,65.21,65.78,65.03,65.37,3525482,51.5839977935216,52.0348930356977,51.4416098223081,51.7105648790447,4456744.16589853,0.0,1.0
2015-12-14,65.85,65.9,65.0,65.29,3352663,52.0902661356141,52.1298183498401,51.4178784937725,51.6472813362831,4238274.72824251,0.0,1.0
2015-12-15,66.76,67.11,66.23,66.33,3726295,52.8101164345269,53.0869819341088,52.3908629637315,52.4699673921835,4710602.2670565,0.0,1.0
2015-12-16,68.33,68.49,66.99,67.0,5133058,54.0520559612226,54.1786230467458,52.9920566199664,52.9999670628116,6488964.14581575,0.0,1.0
2015-12-17,67.33,68.3,67.3,68.19,4224800,53.2610116767031,54.0283246326871,53.2372803481675,53.9413097613899,5340788.22472732,0.0,1.0
2015-12-18,65.57,66.97,65.57,66.9,5100324,51.8687737359486,52.976235734276,51.8687737359486,52.9208626343597,6447583.40311829,0.0,1.0
2015-12-21,65.98,66.1549,65.5,66.02,2725317,52.1931018926017,52.3314555379641,51.8134006360322,52.2247436639824,3445214.19765413,0.0,1.0
2015-12-22,66.58,66.69,65.69,66.15,2104345,52.6677284633134,52.7547433346105,51.963699050091,52.32757942097,2660211.37018647,0.0,1.0
2015-12-23,67.16,67.39,66.776,66.86,1675470,53.1265341483347,53.3084743337742,52.8227731430792,52.8892208629789,2118048.29740671,0.0,1.0
2015-12-24,66.99,67.28,66.86,67.0,882144,52.9920566199664,53.2214594624771,52.8892208629789,52.9999670628116,1115163.86283702,0.0,1.0
2015-12-28,66.89,66.95,66.65,66.76,1525693,52.9129521915145,52.9604148485856,52.7231015632298,52.8101164345269,1928707.44389057,0.0,1.0
2015-12-29,67.65,67.73,67.23,67.33,1671659,53.5141458477493,53.5774293905109,53.1819072482511,53.2610116767031,2113230.61516745,0.0,1.0
2015-12-30,67.53,68.07,67.39,67.66,1707250,53.419220533607,53.8463844472476,53.3084743337742,53.5220562905945,2158223.03935469,0.0,1.0
2015-12-31,66.62,67.29,66.61,67.21,2002052,52.6993702346942,53.2293699053223,52.691459791849,53.1660863625607,2530897.49737071,0.0,1.0
2016-01-04,64.71,65.41,63.98,65.4,5722629,51.1884756512618,51.7422066504255,50.6110133235625,51.7342962075803,7234271.34484072,0.0,1.0
2016-01-05,65.0,65.26,64.595,64.73,4307059,51.4178784937725,51.6235500077476,51.097505558542,51.2042965369522,5444776.08180406,0.0,1.0
2016-01-06,64.14,64.6399,63.955,64.21,4407620,50.7375804090856,51.133023446917,50.5912372164495,50.792953509002,5571900.44382518,0.0,1.0
2016-01-07,63.01,63.9,62.76,63.4,4476338,49.8437003675785,50.5477297808009,49.6459392964486,50.1522076385411,5658770.42233939,0.0,1.0
2016-01-08,62.55,63.42,62.37,63.1,3219777,49.4798199966995,50.1680285242315,49.337432025486,49.9148943531853,4070286.6615811,0.0,1.0
2016-01-11,62.81,63.2,62.08,62.85,3079057,49.6854915106746,49.9939987816372,49.1080291829753,49.7171332820554,3892395.23027462,0.0,1.0
2016-01-12,63.38,63.5,62.67,63.27,2834895,50.1363867528508,50.2313120669931,49.5747453108419,50.0493718815536,3583737.41581574,0.0,1.0
2016-01-13,62.91,63.935,62.8,63.6,3575622,49.7645959391265,50.5754163307591,49.6775810678294,50.3104164954451,4520128.73359117,0.0,1.0
2016-01-14,63.53,64.14,62.98,63.03,3894226,50.2550433955287,50.7375804090856,49.8199690390429,49.8595212532689,4922892.53106111,0.0,1.0
2016-01-15,63.35,63.92,62.32,62.37,6702968,50.1126554243152,50.5635506664913,49.29787981126,49.337432025486,8473568.58670801,0.0,1.0
2016-01-19,64.29,64.52,63.7,63.79,5106767,50.8562370517636,51.0381772372031,50.389520923897,50.4607149095038,6455728.3327083,0.0,1.0
2016-01-20,62.45,63.68,61.4,63.46,8219075,49.4007155682475,50.3737000382066,48.570119069502,50.1996702956123,10390157.8721243,0.0,1.0
2016-01-21,63.65,63.96,61.91,62.32,5645465,50.6505655377885,50.8972532882475,49.2659310674703,49.5921955116257,7094369.89369673,0.38,1.0
2016-01-22,64.61,64.91,63.8701,64.33,4360050,51.4145017972744,51.6532318783637,50.8257138406144,51.1916870549243,5479053.97606972,0.0,1.0
2016-01-25,63.93,64.605,63.76,64.33,3728141,50.8733802801385,51.4105229625895,50.7380999008546,51.1916870549243,4684965.94520672,0.0,1.0
2016-01-26,64.33,64.81,63.98,64.01,3658934,51.1916870549243,51.5736551846673,50.9131686269868,50.9370416350957,4597997.01399679,0.0,1.0
2016-01-27,64.3,65.1,63.88,64.29,3265946,51.1678140468154,51.804427596387,50.8335919332903,51.1598563774457,4104148.90125778,0.0,1.0
2016-01-28,65.02,65.55,64.32,64.56,5573829,51.7407662414298,52.162522718021,51.1837293855547,51.3747134504261,7004348.56122813,0.0,1.0
2016-01-29,67.53,67.65,64.35,64.99,9512571,53.7381412532106,53.8336332856464,51.2076023936636,51.7168932333209,11953966.1151123,0.0,1.0
2016-02-01,66.2,67.08,65.89,66.93,4897553,52.6797712270479,53.3800461315766,52.4330834765889,53.2606810910319,6154506.76888159,0.0,1.0
2016-02-02,65.36,66.08,65.17,65.62,3717028,52.0113269999977,52.5842791946121,51.8601312819745,52.2182264036085,4671000.80103726,0.0,1.0
2016-02-03,66.03,66.26,65.0,65.84,4037616,52.5444908477639,52.7275172432657,51.7248509026905,52.3932951297407,5073867.50120818,0.0,1.0
2016-02-04,65.99,66.23,65.5,65.9,3078814,52.5126601702853,52.7036442351568,52.1227343711727,52.4410411459585,3868989.59605489,0.0,1.0
2016-02-05,66.19,66.32,65.41,65.99,3899884,52.6718135576782,52.7752632594836,52.0511153468459,52.5126601702853,4900786.67364152,0.0,1.0
2016-02-08,66.07,66.29,65.235,65.65,4029153,52.5763215252425,52.7513902513747,51.9118561328772,52.2420994117174,5063232.4778026,0.0,1.0
2016-02-09,65.88,66.31,64.9301,65.48,4423882,52.4251258072192,52.767305590114,51.6692267937967,52.1068190324335,5559268.41705102,0.0,1.0
2016-02-10,65.81,66.83,65.71,66.39,3117894,52.3694221216317,53.1811043973355,52.2898454279353,52.8309669450711,3918099.45245214,0.0,1.0
2016-02-11,64.44,65.3,63.995,64.71,4744308,51.2792214179904,51.9635809837798,50.9251051310412,51.4940784909708,5961931.54002807,0.0,1.0
2016-02-12,65.7,65.75,64.54,64.78,2579055,52.2818877585656,52.3216761054139,51.3587981116869,51.5497821765583,3240967.77611553,0.0,1.0
2016-02-16,65.81,66.7,65.52,66.52,3481228,52.3694221216317,53.0776546955301,52.138649709912,52.9344166468765,4374682.88551857,0.0,1.0
2016-02-17,67.06,67.2,65.96,66.12,3112366,53.3641307928373,53.4755381640123,52.4887871621764,52.6161098720907,3911152.69487373,0.0,1.0
2016-02-18,67.22,67.34,66.6299,66.9,2470088,53.4914535027516,53.5869455351874,53.0218714332489,53.236808082923,3104034.46695385,0.0,1.0
2016-02-19,67.46,67.48,66.36,67.2,3373114,53.6824375676231,53.6983529063624,52.8070939369622,53.4755381640123,4238821.49824806,0.0,1.0
2016-02-22,67.61,68.39,67.39,67.78,2900773,53.8018026081678,54.4225008190001,53.6267338820356,53.9370829874517,3645254.49004614,0.0,1.0
2016-02-23,67.2,67.71,67.02,67.39,2083199,53.4755381640123,53.8813793018642,53.3323001153587,53.6267338820356,2617850.65856916,0.0,1.0
2016-02-24,66.32,66.99,66.03,66.94,5260169,52.7752632594836,53.3084271072498,52.5444908477639,53.2686387604016,6610187.92771842,0.0,1.0
2016-02-25,67.42,67.45,66.33,66.61,3008350,53.6506068901445,53.6744798982535,52.7832209288533,53.0060356712033,3780441.05661847,0.0,1.0
2016-02-26,66.28,67.53,66.07,67.2,3273908,52.743432582005,53.7381412532106,52.5763215252425,53.4755381640123,4114154.34334159,0.0,1.0
2016-02-29,65.64,66.7,65.61,66.44,3622605,52.2341417423478,53.0776546955301,52.2102687342388,52.8707552919193,4552344.19994726,0.0,1.0
2016-03-01,67.33,67.39,65.93,66.06,3629560,53.5789878658177,53.6267338820356,52.4649141540675,52.5683638558729,4561084.19614078,0.0,1.0
2016-03-02,67.08,67.42,66.39,67.06,2547600,53.3800461315766,53.6506068901445,52.8309669450711,53.3641307928373,3201439.87097286,0.0,1.0
2016-03-03,67.61,67.61,66.71,66.86,2415021,53.8018026081678,53.8018026081678,53.0856123648998,53.2049774054444,3034834.55748027,0.0,1.0
2016-03-04,68.16,68.32,67.28,67.42,2827315,54.2394744234982,54.3667971334125,53.5391995189695,53.6506068901445,3552943.5424712,0.0,1.0
2016-03-07,67.57,67.94,67.37,67.8,2764071,53.7699719306892,54.064405697366,53.6108185432963,53.952998326191,3473468.01130469,0.0,1.0
2016-03-08,67.53,67.93,66.86,67.21,2235278,53.7381412532106,54.0564480279964,53.2049774054444,53.483495833382,2808960.63428658,0.0,1.0
2016-03-09,67.98,68.58,67.3,67.88,2712297,54.0962363748446,54.5736965370233,53.5551148577088,54.0166596811482,3408406.24812376,0.0,1.0
2016-03-10,68.23,68.45,67.53,68.11,2454299,54.2951781090858,54.4702468352179,53.7381412532106,54.19968607665,3084193.2304478,0.0,1.0
2016-03-11,68.37,68.49,67.95,68.28,3186929,54.4065854802608,54.5020775126965,54.0723633667357,54.334966455934,4004852.23997475,0.0,1.0
2016-03-14,68.24,68.59,67.83,68.34,2280060,54.3031357784554,54.581654206393,53.9768713343,54.3827124721518,2865235.90524823,0.0,1.0
2016-03-15,68.59,68.75,67.7,67.83,2474762,54.581654206393,54.7089769163073,53.8734216324946,53.9768713343,3109908.04599173,0.0,1.0
2016-03-16,68.68,68.82,67.86,68.41,2603332,54.6532732307198,54.7646806018948,54.0007443424089,54.4384161577393,3271475.45226076,0.0,1.0
2016-03-17,69.86,69.99,68.58,68.76,4243493,55.5922782163378,55.6957279181432,54.5736965370233,54.7169345856769,5332582.69838053,0.0,1.0
2016-03-18,70.48,70.5,69.66,69.98,7731778,56.0856537172558,56.1015690559951,55.4331248289449,55.6877702487736,9716133.7583258,0.0,1.0
2016-03-21,70.43,70.8698,69.8,70.07,4128734,56.0458653704076,56.3958436692846,55.54453220012,55.7593892731004,5188370.8762134,0.0,1.0
2016-03-22,69.56,70.3,69.28,70.0,3637406,55.3535481352485,55.9424156686022,55.1307333928984,55.7036855875129,4570943.86690058,0.0,1.0
2016-03-23,69.8,70.08,69.54,69.6,2296946,55.54453220012,55.76734694247,55.3376327965092,55.3853788127271,2886455.68608558,0.0,1.0
2016-03-24,69.91,69.96,69.38,69.54,3806040,55.6320665631861,55.6718549100343,55.2103100865949,55.3376327965092,4782857.67252219,0.0,1.0
2016-03-28,69.91,70.39,69.74,69.98,1926243,55.6320665631861,56.014034692929,55.4967861839021,55.6877702487736,2420612.00399685,0.0,1.0
2016-03-29,70.51,70.665,69.55,70.0,3217142,56.1095267253647,56.2328706005942,55.3455904658788,55.7036855875129,4042819.3866311,0.0,1.0
2016-03-30,70.72,71.25,70.18,70.51,4353872,56.2766377821273,56.6983942587184,55.8469236361665,56.1095267253647,5471290.39641716,0.0,1.0
2016-03-31,70.65,71.0,70.51,70.72,2944606,56.2209340965398,56.4994525244773,56.1095267253647,56.2766377821273,3700337.20077952,0.0,1.0
2016-04-01,71.2,71.27,70.09,70.21,3257300,56.6586059118702,56.7143095974577,55.7753046118397,55.8707966442754,4093283.9110221,0.0,1.0
2016-04-04,71.16,71.27,70.59,70.87,2641091,56.6267752343916,56.7143095974577,56.1731880803219,56.396002822672,3318925.27487345,0.0,1.0
2016-04-05,71.14,71.465,70.99,71.13,3870602,56.6108598956524,56.8694841501658,56.4914948551077,56.6029022262827,4863989.46752523,0.0,1.0
2016-04-06,71.41,71.42,70.87,71.11,3441960,56.8257169686328,56.8336746380024,56.396002822672,56.5869868875434,4325336.77904449,0.0,1.0
2016-04-07,70.64,70.95,70.28,70.9,2995022,56.2129764271701,56.4596641776291,55.9265003298629,56.4198758307809,3763692.43415014,0.0,1.0
2016-04-08,71.07,71.15,70.5,71.09,2815996,56.5551562100648,56.618817565022,56.1015690559951,56.5710715488041,3538719.5285367,0.0,1.0
2016-04-11,70.94,71.4,70.8,71.12,2996265,56.4517065082595,56.8177592992631,56.3402991370844,56.5949445569131,3765254.4492858,0.0,1.0
2016-04-12,71.23,71.37,70.77,70.83,2548969,56.6824789199792,56.7938862911542,56.3164261289755,56.3641721451934,3203160.22392598,0.0,1.0
2016-04-13,70.83,71.5,70.58,71.33,2599984,56.3641721451934,56.8973359929596,56.1652304109522,56.7620556136756,3267268.19025416,0.0,1.0
2016-04-14,70.8,71.19,70.71,70.81,2744854,56.3402991370844,56.6506482425006,56.2686801127576,56.3482568064541,3449318.98084446,0.0,1.0
2016-04-15,71.25,71.46,70.725,70.83,2799663,56.6983942587184,56.865505315481,56.2806166168121,56.3641721451934,3518194.67478705,0.0,1.0
2016-04-18,71.32,71.4665,70.78,70.9,2152656,56.754097944306,56.8706778005713,56.3243837983451,56.4198758307809,2705133.75211531,0.0,1.0
2016-04-19,71.66,71.79,71.05,71.47,3608081,57.0246587028739,57.1281084046793,56.5392408713255,56.8734629848506,4534092.62486247,0.0,1.0
2016-04-20,70.31,71.53,70.3,71.34,3467177,56.260722443388,57.2369431997659,56.2527206339095,57.0849088196743,4332991.19319521,0.39,1.0
2016-04-21,68.98,70.32,68.81,70.2,4127537,55.1964817827465,56.2687242528665,55.0604510216118,56.1727025391244,5158254.53116104,0.0,1.0
2016-04-22,69.06,69.09,68.24,68.76,3228346,55.2604962585745,55.28450168701,54.6043478813369,55.0204419742193,4034519.95285703,0.0,1.0
2016-04-25,69.42,69.52,68.58,68.87,3038635,55.5485613998008,55.6285794945859,54.8764094036061,55.1084618784829,3797434.82791179,0.0,1.0
2016-04-26,68.96,69.75,68.78,69.74,2913677,55.1804781637894,55.8126211125916,55.0364455931763,55.804619303113,3641272.649425,0.0,1.0
2016-04-27,69.31,69.74,68.8703,69.11,4470872,55.4605414955372,55.804619303113,55.1087019327672,55.3005053059671,5587326.23165851,0.0,1.0
2016-04-28,71.16,71.59,69.39,69.4,6293878,56.9408762490611,57.284954056637,55.5245559713653,55.5325577808438,7865568.42787232,0.0,1.0
2016-04-29,70.92,71.59,70.43,71.03,4889635,56.748832821577,57.284954056637,56.3567441571301,56.8368527258406,6110661.61114331,0.0,1.0
2016-05-02,72.37,72.39,71.42,71.47,4687451,57.9090951959606,57.9250988149176,57.1489232955023,57.1889323428949,5857988.76190459,0.0,1.0
2016-05-03,71.85,72.45,71.61,72.0,3671864,57.4930011030782,57.9731096717886,57.300957675594,57.6130282452558,4588792.08491822,0.0,1.0
2016-05-04,71.88,72.0,71.11,71.55,3314804,57.5170065315137,57.6130282452558,56.9008672016686,57.2529468187229,4142568.01402647,0.0,1.0
2016-05-05,71.47,72.31,71.185,71.66,3006209,57.1889323428949,57.8610843390895,56.9608807727574,57.3409667229865,3756911.49367458,0.0,1.0
2016-05-06,71.82,71.845,71.185,71.49,2467784,57.4689956746427,57.4890001983389,56.9608807727574,57.2049359618519,3084032.43869812,0.0,1.0
2016-05-09,71.76,72.25,71.5799,71.98,2352886,57.4209848177716,57.8130734822185,57.2768722290637,57.5970246262988,2940442.41658049,0.0,1.0
2016-05-10,72.2,72.245,71.76,71.86,2710879,57.773064434826,57.8090725774792,57.4209848177716,57.5010029125567,3387832.47374386,0.0,1.0
2016-05-11,71.98,72.39,71.81,72.25,3044575,57.5970246262988,57.9250988149176,57.4609938651642,57.8130734822185,3804858.14886932,0.0,1.0
2016-05-12,72.65,72.72,71.92,72.29,2966063,58.1331458613588,58.1891585277084,57.5490137694277,57.8450807201325,3706740.34162725,0.0,1.0
2016-05-13,71.67,72.58,71.53,72.58,2630048,57.348968532465,58.0771331950092,57.2369431997659,58.0771331950092,3286816.57200676,0.0,1.0
2016-05-16,72.02,72.22,71.47,71.59,2143404,57.6290318642128,57.789068053783,57.1889323428949,57.284954056637,2678649.13024613,0.0,1.0
2016-05-17,70.85,71.97,70.46,71.96,3467309,56.6928201552274,57.5890228168203,56.3807495855656,57.5810210073418,4333156.15588315,0.0,1.0
2016-05-18,70.13,70.69,69.73,70.69,3433390,56.1166898727748,56.5647912035713,55.7966174936345,56.5647912035713,4290766.9936679,0.0,1.0
2016-05-19,70.43,70.45,69.53,69.96,2728303,56.3567441571301,56.3727477760871,55.6365813040644,55.9806591116402,3409607.54855263,0.0,1.0
2016-05-20,70.02,70.79,69.92,70.79,2977991,56.0286699685113,56.6448092983564,55.9486518737262,56.6448092983564,3721646.9699743,0.0,1.0
2016-05-23,70.08,70.24,69.83,70.05,2067956,56.0766808253823,56.2047097770384,55.8766355884196,56.0526753969468,2584360.45691212,0.0,1.0
2016-05-24,70.87,71.08,70.33,70.43,2516251,56.7088237741844,56.8768617732331,56.276726062345,56.3567441571301,3144602.48867267,0.0,1.0
2016-05-25,70.67,71.15,70.64,70.96,2098462,56.5487875846143,56.9328744395826,56.5247821561787,56.780840059491,2622484.33387012,0.0,1.0
2016-05-26,70.49,70.9472,70.35,70.68,6419506,56.4047550140011,56.7705977433585,56.292729681302,56.5567893940928,8022567.91697216,0.0,1.0
2016-05-27,70.59,70.81,70.31,70.54,2327156,56.4847731087862,56.6608129173134,56.260722443388,56.4447640613937,2908287.18960451,0.0,1.0
2016-05-31,70.41,70.96,70.1,70.76,3567383,56.3407405381731,56.780840059491,56.0926844443393,56.6208038699208,4458220.3682576,0.0,1.0
2016-06-01,71.2,71.22,70.17,70.4,3017759,56.9728834869752,56.9888871059322,56.1486971106889,56.3327387286946,3771345.72886979,0.0,1.0
2016-06-02,71.42,71.42,70.87,71.02,2241626,57.1489232955023,57.1489232955023,56.7088237741844,56.828850916362,2801398.86612002,0.0,1.0
2016-06-03,71.6,71.79,71.25,71.42,2290916,57.2929558661155,57.4449902462071,57.0128925343677,57.1489232955023,2862997.43345955,0.0,1.0
2016-06-06,71.84,72.07,71.41,71.6,2287978,57.4849992935997,57.6690409116054,57.1409214860238,57.2929558661155,2859325.76393544,0.0,1.0
2016-06-07,71.59,72.0235,71.47,71.9,2103343,57.284954056637,57.6318324975303,57.1889323428949,57.5330101504707,2628584.20417209,0.0,1.0
2016-06-08,72.0,72.095,71.35,71.46,1907257,57.6130282452558,57.6890454353016,57.0929106291528,57.1809305334164,2383532.1312295,0.0,1.0
2016-06-09,72.34,72.41,71.74,71.85,1943194,57.8850897675251,57.9411024338746,57.4049811988146,57.4930011030782,2428443.22302258,0.0,1.0
2016-06-10,72.12,72.23,71.74,72.0,2232281,57.7090499589979,57.7970698632615,57.4049811988146,57.6130282452558,2789720.25764389,0.0,1.0
2016-06-13,71.67,72.45,71.66,72.15,2886999,57.348968532465,57.9731096717886,57.3409667229865,57.7330553874334,3607932.69041741,0.0,1.0
2016-06-14,72.09,72.17,71.22,71.48,2485013,57.6850445305624,57.7490590063904,56.9888871059322,57.1969341523734,3105563.81862697,0.0,1.0
2016-06-15,71.72,72.285,71.62,72.19,2152890,57.3889775798576,57.8410798153933,57.3089594850725,57.7650626253474,2690503.94886619,0.0,1.0
2016-06-16,72.0,72.0728,71.36,71.56,2161426,57.6130282452558,57.6712814182593,57.1009124386313,57.2609486282015,2701171.53601998,0.0,1.0
2016-06-17,71.44,72.08,70.97,71.87,4064431,57.1649269144594,57.6770427210839,56.7888418689695,57.5090047220352,5079389.86914991,0.0,1.0
2016-06-20,71.64,72.4,71.605,71.9,2557633,57.3249631040295,57.9331006243961,57.2969567708547,57.5330101504707,3196318.29134349,0.0,1.0
2016-06-21,71.8,72.14,71.73,72.03,3072121,57.4529920556856,57.7250535779549,57.3969793893361,57.6370336736913,3839282.86252189,0.0,1.0
2016-06-22,72.25,72.5,71.88,71.98,3564672,57.8130734822185,58.0131187191812,57.5170065315137,57.5970246262988,4454832.38456806,0.0,1.0
2016-06-23,72.67,72.73,72.34,72.64,2015261,58.1491494803158,58.1971603371869,57.8850897675251,58.1251440518803,2518506.602054,0.0,1.0
2016-06-24,70.58,71.8,70.15,71.11,11069978,56.4767712993077,57.4529920556856,56.1326934917319,56.9008672016686,13834343.3816228,0.0,1.0
2016-06-27,69.99,70.23,69.71,70.14,3421856,56.0046645400757,56.1967079675599,55.7806138746775,56.1246916822534,4276352.75395002,0.0,1.0
2016-06-28,71.13,71.15,70.03,70.37,2878554,56.9168708206256,56.9328744395826,56.0366717779898,56.308733300259,3597378.82754092,0.0,1.0
2016-06-29,71.86,71.93,71.32,71.36,2264071,57.5010029125567,57.5570155789063,57.0689052007173,57.1009124386313,2829448.77165736,0.0,1.0
2016-06-30,73.2,73.2,71.86,71.9,3798772,58.5732453826767,58.5732453826767,57.5010029125567,57.5330101504707,4747391.21220421,0.0,1.0
2016-07-01,72.95,73.42,72.865,73.15,2652641,58.373200145714,58.7492851912039,58.3051847651467,58.5332363352842,3315051.43570938,0.0,1.0
2016-07-05,73.28,73.685,72.6344,72.69,3128028,58.6372598585048,58.9613331423844,58.1206630385723,58.1651530992728,3909150.80945334,0.0,1.0
2016-07-06,73.28,73.45,72.78,73.32,2568609,58.6372598585048,58.7732906196394,58.2371693845794,58.6692670964188,3210035.1887896,0.0,1.0
2016-07-07,73.4,73.71,73.08,73.28,2782297,58.7332815722469,58.9813376660806,58.4772236689346,58.6372598585048,3477084.78622621,0.0,1.0
2016-07-08,74.25,74.27,73.4199,73.77,2921180,59.41343537792,59.4294389968771,58.7492051731091,59.0293485229517,3650649.27857389,0.0,1.0
2016-07-11,74.49,74.58,73.72,74.05,3040713,59.6054788054042,59.6774950907108,58.9893394755591,59.2533991883499,3800031.74052959,0.0,1.0
2016-07-12,73.95,74.4,73.72,74.26,3909861,59.1733810935648,59.5334625200977,58.9893394755591,59.4214371873986,4886221.06100075,0.0,1.0
2016-07-13,74.47,74.495,73.89,74.18,2648269,59.5894751864472,59.6094797101435,59.1253702366938,59.3574227115705,3309587.67152986,0.0,1.0
2016-07-14,74.71,75.325,74.33,74.49,5222848,59.7815186139314,60.2736298968596,59.4774498537481,59.6054788054042,6527083.67279697,0.0,1.0
2016-07-15,74.72,75.29,74.5,74.94,4633487,59.7895204234099,60.2456235636849,59.6134806148827,59.9655602319371,5790549.01575099,0.0,1.0
2016-07-18,74.5,74.92,74.44,74.78,2675831,59.6134806148827,59.9495566129801,59.5654697580117,59.837531280281,3344032.38065975,0.0,1.0
2016-07-19,74.56,74.56,74.09,74.21,3396505,59.6614914717538,59.6614914717538,59.2854064262639,59.381428140006,4244671.16984321,0.0,1.0
2016-07-20,74.12,74.51,74.09,74.27,2961822,59.6214824243613,59.9351950275116,59.5973506856574,59.7421411178806,3682066.22367209,0.39,1.0
2016-07-21,73.87,74.09,73.61,73.88,2639782,59.420384601829,59.5973506856574,59.2112428663955,59.4284285147303,3281713.8032122,0.0,1.0
2016-07-22,74.61,74.62,73.945,74.12,3407185,60.0156341565245,60.0236780694257,59.4807139485887,59.6214824243613,4235730.84618259,0.0,1.0
2016-07-25,74.23,74.57,73.99,74.4,1856675,59.7099654662754,59.9834585049193,59.5169115566445,59.8467119855974,2308173.92329329,0.0,1.0
2016-07-26,73.98,74.635,73.8,74.04,2145552,59.5088676437432,60.0357439387777,59.36407721152,59.5571311211509,2667298.89585941,0.0,1.0
2016-07-27,73.28,74.17,72.91,74.17,3291666,58.9457937406529,59.6617019888677,58.6481689633052,59.6617019888677,4092120.39015506,0.0,1.0
2016-07-28,73.25,74.75,73.06,74.75,4066751,58.921662001949,60.1282489371425,58.7688276568245,60.1282489371425,5055687.5116684,0.0,1.0
2016-07-29,74.43,74.97,73.07,73.12,4459782,59.8708437243012,60.3052150209709,58.7768715697258,58.8170911342323,5544294.24426613,0.0,1.0
2016-08-01,75.11,75.14,74.43,74.44,2904222,60.417829801589,60.4419615402928,59.8708437243012,59.8788876372025,3610459.28224094,0.0,1.0
2016-08-02,74.87,75.34,74.4599,75.25,3748049,60.224775891958,60.6028397983186,59.8948950238761,60.530444582207,4659484.81291853,0.0,1.0
2016-08-03,74.08,75.09,73.89,75.03,2651941,59.5893067727561,60.4017419757864,59.4364724276316,60.3534784983786,3296829.58100493,0.0,1.0
2016-08-04,74.78,75.06,74.21,74.21,3026978,60.1523806758464,60.3776102370825,59.6938776404728,59.6938776404728,3763066.60346182,0.0,1.0
2016-08-05,74.58,74.88,74.21,74.7,2290176,59.9915024178206,60.2328198048593,59.6938776404728,60.0880293726361,2847091.99130281,0.0,1.0
2016-08-08,74.43,74.51,73.94,74.48,2223383,59.8708437243012,59.9351950275116,59.476691992138,59.9110632888077,2764056.5322922,0.0,1.0
2016-08-09,74.78,75.03,74.47,74.55,1535955,60.1523806758464,60.3534784983786,59.9030193759064,59.9673706791167,1909462.4952412,0.0,1.0
2016-08-10,74.84,75.07,74.58,74.82,1949897,60.2006441532541,60.3856541499838,59.9915024178206,60.1845563274515,2424065.28256578,0.0,1.0
2016-08-11,74.89,75.26,74.79,74.95,2345121,60.2408637177606,60.5384884951083,60.1604245887477,60.2891271951683,2915398.30027737,0.0,1.0
2016-08-12,74.97,75.38,74.84,75.0,1658325,60.3052150209709,60.6350154499238,60.2006441532541,60.3293467596748,2061589.95050041,0.0,1.0
2016-08-15,74.71,75.24,74.635,75.0,2375818,60.0960732855374,60.5224006693057,60.0357439387777,60.3293467596748,2953560.07599112,0.0,1.0
2016-08-16,74.32,74.85,74.27,74.5,1807368,59.782360682387,60.2086880661554,59.7421411178806,59.9271511146103,2246876.64098173,0.0,1.0
2016-08-17,74.58,74.65,73.9,74.39,1977912,59.9915024178206,60.0478098081296,59.4445163405329,59.8386680726961,2458892.86006915,0.0,1.0
2016-08-18,74.59,74.86,74.48,74.58,2059550,59.9995463307219,60.2167319790567,59.9110632888077,59.9915024178206,2560383.26778715,0.0,1.0
2016-08-19,74.49,74.51,74.09,74.33,2088579,59.919107201709,59.9351950275116,59.5973506856574,59.7904045952883,2596471.42582196,0.0,1.0
2016-08-22,74.5,74.65,74.11,74.38,1623762,59.9271511146103,60.0478098081296,59.61343851146,59.8306241597948,2018622.05611352,0.0,1.0
2016-08-23,74.54,74.84,74.42,74.48,1460444,59.9593267662154,60.2006441532541,59.8627998113999,59.9110632888077,1815589.02728272,0.0,1.0
2016-08-24,74.36,74.46,74.0,74.4,1742691,59.8145363339922,59.8949754630051,59.5249554695458,59.8467119855974,2166471.74252786,0.0,1.0
2016-08-25,74.63,74.93,74.22,74.43,1567581,60.031721982327,60.2730393693657,59.7019215533741,59.8708437243012,1948779.18152074,0.0,1.0
2016-08-26,74.47,75.35,74.205,74.64,2039972,59.9030193759064,60.6108837112199,59.6898556840222,60.0397658952283,2536044.36675695,0.0,1.0
2016-08-29,74.81,74.93,74.43,74.44,2397578,60.1765124145503,60.2730393693657,59.8708437243012,59.8788876372025,2980611.58719845,0.0,1.0
2016-08-30,74.5,74.8,74.34,74.71,2057939,59.9271511146103,60.168468501649,59.7984485081896,60.0960732855374,2558380.51114399,0.0,1.0
2016-08-31,74.34,74.58,74.0,74.47,2597445,59.7984485081896,59.9915024178206,59.5249554695458,59.9030193759064,3229081.45808424,0.0,1.0
2016-09-01,74.27,74.43,73.87,74.38,3016327,59.7421411178806,59.8708437243012,59.420384601829,59.8306241597948,3749825.53517739,0.0,1.0
2016-09-02,74.89,75.35,74.59,74.61,2981344,60.2408637177606,60.6108837112199,59.9995463307219,60.0156341565245,3706335.50684256,0.0,1.0
2016-09-06,75.27,75.28,74.615,74.7,2139264,60.5465324080096,60.5545763209109,60.0196561129751,60.0880293726361,2659481.80475318,0.0,1.0
2016-09-07,73.76,75.0,73.68,74.96,3297835,59.3319015599148,60.3293467596748,59.2675502567045,60.2971711080696,4099789.54330938,0.0,1.0
2016-09-08,72.99,73.75,72.945,73.73,3775417,58.7125202665155,59.3238576470135,58.6763226584597,59.3077698212109,4693508.05550686,0.0,1.0
2016-09-09,70.86,72.48,70.86,72.35,5626326,56.9991668185407,58.3022807085497,56.9991668185407,58.1977098408329,6994513.82560064,0.0,1.0
2016-09-12,72.78,72.84,71.28,71.39,5928696,58.5435980955884,58.5918615729961,57.3370111603949,57.4254942023091,7370412.97283221,0.0,1.0
2016-09-13,71.84,72.32,71.71,72.32,4278259,57.7874702828671,58.173578102129,57.6828994151504,58.173578102129,5318629.19514446,0.0,1.0
2016-09-14,71.85,72.26,71.65,72.03,3188490,57.7955141957684,58.1253146247213,57.6346359377426,57.9403046279916,3963854.4563165,0.0,1.0
2016-09-15,72.1,72.32,71.5701,71.85,3052931,57.9966120183007,58.173578102129,57.5703650736613,57.7955141957684,3795330.75191604,0.0,1.0
2016-09-16,71.96,72.08,71.38,71.83,3959683,57.8839972376826,57.9805241924981,57.4174502894078,57.7794263699658,4922583.13657897,0.0,1.0
2016-09-19,72.19,72.5,71.93,72.02,2272044,58.0690072344123,58.3183685343523,57.8598654989787,57.9322607150904,2824550.72286479,0.0,1.0
2016-09-20,72.48,72.9,72.46,72.66,2438173,58.3022807085497,58.6401250504039,58.2861928827471,58.4470711407729,3031078.31961855,0.0,1.0
2016-09-21,73.0,73.09,72.15,72.48,3268352,58.7205641794168,58.7929593955284,58.0368315828071,58.3022807085497,4063136.98334037,0.0,1.0
2016-09-22,73.53,73.625,73.15,73.2,2974249,59.1468915631851,59.2233087357474,58.8412228729361,58.8814424374426,3697515.17265066,0.0,1.0
2016-09-23,73.25,73.53,73.09,73.52,3613090,58.921662001949,59.1468915631851,58.7929593955284,59.1388476502838,4491707.01415798,0.0,1.0
2016-09-26,73.11,73.39,72.81,73.05,2502847,58.809047221331,59.0342767825671,58.5677298342923,58.7607837439232,3111479.48854422,0.0,1.0
2016-09-27,73.46,73.71,73.03,73.34,2292236,59.0905841728761,59.2916819954084,58.7446959181206,58.9940572180606,2849652.93399982,0.0,1.0
2016-09-28,73.6,73.95,72.99,73.86,2684990,59.2031989534942,59.4847359050393,58.7125202665155,59.4123406889277,3337915.30682713,0.0,1.0
2016-09-29,73.29,73.62,73.04,73.56,2944761,58.9538376535542,59.2192867792968,58.7527398310219,59.171023301889,3660856.39680131,0.0,1.0
2016-09-30,74.14,74.5,73.51,73.55,4652275,59.6375702501638,59.9271511146103,59.1308037373826,59.1629793889877,5783596.93483744,0.0,1.0
2016-10-03,73.62,74.065,73.42,73.93,2691080,59.2192867792968,59.5772409034042,59.0584085212709,59.4686480792367,3345486.24907219,0.0,1.0
2016-10-04,72.8,73.73,72.58,73.64,3267330,58.559685921391,59.3077698212109,58.3827198375626,59.2353746050993,4061866.45740039,0.0,1.0
2016-10-05,72.97,73.095,72.59,73.02,2365496,58.6964324407129,58.796981351979,58.3907637504639,58.7366520052193,2940728.01263258,0.0,1.0
2016-10-06,73.28,73.52,72.67,72.87,2561692,58.9457937406529,59.1388476502838,58.4551150536742,58.6159933117,3184634.18417819,0.0,1.0
2016-10-07,73.05,73.61,72.46,73.4,3316007,58.7607837439232,59.2112428663955,58.2861928827471,59.0423206954684,4122380.53879005,0.0,1.0
2016-10-10,72.61,73.495,72.4,73.36,2986404,58.4068515762665,59.1187378680306,58.2379294053394,59.0101450438632,3712625.97773912,0.0,1.0
2016-10-11,72.2,72.63,71.89,72.54,2971861,58.0770511473136,58.422939402069,57.8276898473736,58.3505441859574,3694546.46820382,0.0,1.0
2016-10-12,72.43,72.6,72.015,72.15,2202775,58.2620611440433,58.3988076633652,57.9282387586397,58.0368315828071,2738437.15991349,0.0,1.0
2016-10-13,72.16,72.49,71.76,72.07,2991573,58.0448754957084,58.310324621451,57.7231189796568,57.9724802795968,3719051.95482693,0.0,1.0
2016-10-14,72.31,72.9,72.16,72.4,2874972,58.1655341892278,58.6401250504039,58.0448754957084,58.2379294053394,3574096.38229543,0.0,1.0
2016-10-17,72.08,72.72,72.05,72.41,2273438,57.9805241924981,58.4953346181806,57.9563924537942,58.2459733182407,2826283.71030151,0.0,1.0
2016-10-18,71.93,72.64,71.93,72.64,2729867,57.8598654989787,58.4309833149703,57.8598654989787,58.4309833149703,3393705.31916404,0.0,1.0
2016-10-19,71.7,72.02,71.45,71.81,2940977,57.6748555022491,57.9322607150904,57.4737576797168,57.7633385441633,3656152.21856563,0.0,1.0
2016-10-20,70.92,71.62,70.86,71.32,3317215,57.3611428990988,57.9273132322822,57.3126140133973,57.684668803775,4101328.45877616,0.39,1.0
2016-10-21,70.92,71.15,70.61,70.94,3633052,57.3611428990988,57.5471702942876,57.1104103229747,57.3773191943326,4491822.0735809,0.0,1.0
2016-10-24,71.03,71.36,70.86,71.0,2408601,57.4501125228847,57.7170213942426,57.3126140133973,57.425848080034,2977938.97204032,0.0,1.0
2016-10-25,71.31,71.72,71.175,71.37,2535620,57.6765806561581,58.0081947084513,57.5673906633299,57.7251095418595,3134982.34713216,0.0,1.0
2016-10-26,71.26,71.35,70.71,71.3,2941251,57.6361399180736,57.7089332466257,57.1912917991437,57.6684925085412,3636495.20175926,0.0,1.0
2016-10-27,70.57,71.87,70.25,71.72,4366803,57.078057732507,58.1295169227049,56.8192370087661,58.0081947084513,5399014.96218036,0.0,1.0
2016-10-28,71.17,71.33,70.61,70.75,3295140,57.5633465895214,57.6927569513919,57.1104103229747,57.2236443896114,4074035.43564457,0.0,1.0
2016-10-31,71.36,71.69,71.02,71.28,2785943,57.7170213942426,57.9839302656005,57.4420243752678,57.6523162133074,3444475.95661669,0.0,1.0
2016-11-01,70.99,71.58,70.8,71.46,2329725,57.4177599324171,57.8949606418146,57.2640851276959,57.7979028704117,2880418.49672762,0.0,1.0
2016-11-02,71.18,71.415,70.84,70.94,3437007,57.5714347371383,57.7615062061356,57.2964377181635,57.3773191943326,4249436.53700857,0.0,1.0
2016-11-03,70.57,71.38,70.405,71.32,4144354,57.078057732507,57.7331976894764,56.9446032968281,57.684668803775,5123984.12627546,0.0,1.0
2016-11-04,69.57,70.91,69.56,70.75,3874255,56.2692429708164,57.3530547514819,56.2611548231995,57.2236443896114,4790039.92447154,0.0,1.0
2016-11-07,70.54,70.69,70.06,70.26,3596734,57.0537932896563,57.1751155039099,56.6655622040448,56.827325156383,4446919.33228562,0.0,1.0
2016-11-08,71.59,71.73,70.3608,70.51,4051396,57.9030487894315,58.0162828560682,56.9088536843614,57.0295288468056,5009052.98950231,0.0,1.0
2016-11-09,70.37,70.625,69.37,70.4,4900954,56.9162947801689,57.1225425444,56.1074800184783,56.9405592230196,6059426.99383455,0.0,1.0
2016-11-10,67.2,69.9,66.64,69.76,9784878,54.3523519856097,56.5361518421743,53.8994157190629,56.4229177755376,12097798.4866983,0.0,1.0
2016-11-11,67.42,67.77,66.82,67.24,4008392,54.5302912331816,54.8133763997733,54.0450023761672,54.3847045760773,4955883.83132559,0.0,1.0
2016-11-14,66.58,67.36,66.53,67.14,3893975,53.8508868333615,54.4817623474802,53.8104460952769,54.3038230999082,4814421.27967675,0.0,1.0
2016-11-15,66.59,67.0,66.22,66.67,5253209,53.8589749809784,54.1905890332715,53.5597135191529,53.9236801619136,6494946.98763844,0.0,1.0
2016-11-16,66.74,66.94,66.33,66.93,3000760,53.980297195232,54.1420601475701,53.6486831429388,54.1339719999532,3710070.76296145,0.0,1.0
2016-11-17,65.99,66.83,65.925,66.65,3831561,53.373686123964,54.0530905237841,53.3211131644541,53.9075038666798,4737254.04317684,0.0,1.0
2016-11-18,65.86,66.0,65.5,65.74,4747547,53.2685402049442,53.3817742715809,52.9773668907356,53.1714824335413,5869758.10144275,0.0,1.0
2016-11-21,66.22,66.3763,65.82,65.93,3494646,53.5597135191529,53.6861312664051,53.2361876144766,53.3251572382626,4320700.07314819,0.0,1.0
2016-11-22,66.33,66.73,66.24,66.43,3556114,53.6486831429388,53.9722090476151,53.5758898143867,53.7295646191079,4396697.6969694,0.0,1.0
2016-11-23,65.99,66.28,65.87,66.01,2230528,53.373686123964,53.6082424048543,53.2766283525611,53.3898624191978,2757773.60360938,0.0,1.0
2016-11-25,66.53,66.7,66.3,66.33,1302337,53.8104460952769,53.9479446047644,53.6244187000881,53.6486831429388,1610179.56358487,0.0,1.0
2016-11-28,66.43,66.69,66.04,66.39,3102201,53.7295646191079,53.9398564571474,53.4141268620485,53.6972120286403,3835490.08615476,0.0,1.0
2016-11-29,66.53,66.75,66.26,66.65,2674141,53.8104460952769,53.9883853428489,53.5920661096205,53.9075038666798,3306246.53092433,0.0,1.0
2016-11-30,65.23,66.67,65.23,66.27,4515892,52.7589869050791,53.9236801619136,52.7589869050791,53.6001542572374,5583345.17851861,0.0,1.0
2016-12-01,65.08,65.38,64.64,65.23,4204687,52.6376646908255,52.8803091193327,52.2817861956817,52.7589869050791,5198578.46215762,0.0,1.0
2016-12-02,64.72,65.47,64.46,65.18,4487018,52.3464913766169,52.9531024478849,52.1361995385774,52.7185461669946,5547646.02790018,0.0,1.0
2016-12-05,64.63,65.1965,64.52,64.95,4401771,52.2736980480648,52.7318916105625,52.1847284242788,52.5325187718058,5442248.59447325,0.0,1.0
2016-12-06,65.03,65.125,64.51,64.78,4540751,52.597223952741,52.6740613551016,52.1766402766619,52.3950202623184,5614080.27532624,0.0,1.0
2016-12-07,65.93,65.95,64.92,65.13,6569993,53.3251572382626,53.3413335334964,52.508254328955,52.6781054289101,8122988.49030291,0.0,1.0
2016-12-08,65.7,66.0,65.3,65.66,3204399,53.1391298430737,53.3817742715809,52.8156039383975,53.1067772526061,3961845.34676646,0.0,1.0
2016-12-09,66.29,66.37,65.64,65.7,2465595,53.6163305524712,53.6810357334064,53.0906009573723,53.1391298430737,3048405.04498991,0.0,1.0
2016-12-12,66.75,66.95,66.28,66.28,3126527,53.9883853428489,54.150148295187,53.6082424048543,53.6082424048543,3865566.19400071,0.0,1.0
2016-12-13,66.89,67.295,66.7,66.76,3456448,54.1016194094856,54.4291893879703,53.9479446047644,53.9964734904658,4273472.94301996,0.0,1.0
2016-12-14,65.91,67.135,65.79,66.92,3809332,53.3089809430288,54.2997790260998,53.2119231716259,54.1258838523363,4709770.61798126,0.0,1.0
2016-12-15,66.23,66.35,64.99,65.72,4838106,53.5678016667698,53.6648594381726,52.5648713622734,53.1553061383075,5981723.16969979,0.0,1.0
2016-12-16,66.23,66.47,65.7,66.32,4382784,53.5678016667698,53.7619172095755,53.1391298430737,53.6405949953219,5418773.50363748,0.0,1.0
2016-12-19,66.06,66.49,65.85,66.11,2408840,53.4303031572824,53.7780935048093,53.2604520573273,53.4707438953669,2978234.46615259,0.0,1.0
2016-12-20,66.39,66.45,65.97,66.44,2635787,53.6972120286403,53.7457409143417,53.3575098287302,53.7376527667248,3258826.52597804,0.0,1.0
2016-12-21,66.05,66.73,66.03,66.19,2007121,53.4222150096654,53.9722090476151,53.4060387144316,53.5354490763021,2481558.3185013,0.0,1.0
2016-12-22,66.37,66.43,65.84,65.97,1673655,53.6810357334064,53.7295646191079,53.2523639097104,53.3575098287302,2069268.61287949,0.0,1.0
2016-12-23,66.27,66.5,66.0,66.39,1210939,53.6001542572374,53.7861816524262,53.3817742715809,53.6972120286403,1497177.17499226,0.0,1.0
2016-12-27,66.01,66.42,65.82,66.2,1629195,53.3898624191978,53.721476471491,53.2361876144766,53.543537223919,2014299.28973426,0.0,1.0
2016-12-28,65.61,66.24,65.585,66.01,1671279,53.0663365145216,53.5758898143867,53.0461161454793,53.3898624191978,2066330.98103529,0.0,1.0
2016-12-29,65.89,66.0,65.64,65.73,2108805,53.2928046477949,53.3817742715809,53.0906009573723,53.1633942859245,2607278.08131504,0.0,1.0
2016-12-30,65.44,66.07,65.28,65.84,3491842,52.9288380050342,53.4383913048993,52.7994276431637,53.2523639097104,4317233.27193138,0.0,1.0
2017-01-03,65.54,65.65,65.1,65.56,3039523,53.0097194812032,53.0986891049892,52.6538409860594,53.025895776437,3757996.44611661,0.0,1.0
2017-01-04,66.26,66.37,65.8,65.81,4047854,53.5920661096205,53.6810357334064,53.2200113192428,53.2280994668597,5004673.74203087,0.0,1.0
2017-01-05,66.85,66.99,66.13,66.31,2857871,54.0692668190179,54.1825008856546,53.4869201906007,53.632506847705,3533406.08426379,0.0,1.0
2017-01-06,67.36,67.485,66.6,66.81,2994996,54.4817623474802,54.5828641926915,53.8670631285953,54.0369142285503,3702944.28570978,0.0,1.0
2017-01-09,66.42,67.1,66.23,67.02,3183952,53.721476471491,54.2714705094406,53.5678016667698,54.2067653285053,3936565.14545403,0.0,1.0
2017-01-10,65.39,66.43,65.35,66.42,3492394,52.8883972669496,53.7295646191079,52.856044676482,53.721476471491,4317915.75205681,0.0,1.0
2017-01-11,65.31,65.41,65.0,65.3,3808963,52.8236920860144,52.9045735621834,52.5729595098903,52.8156039383975,4709314.39485394,0.0,1.0
2017-01-12,65.85,65.94,65.26,65.37,2992739,53.2604520573273,53.3332453858795,52.7832513479299,52.8722209717158,3700153.7827332,0.0,1.0
2017-01-13,65.88,66.03,65.61,65.9,1888149,53.284716500178,53.4060387144316,53.0663365145216,53.3008927954119,2334464.06944071,0.0,1.0
2017-01-17,67.1,67.18,65.87,65.92,5136568,54.2714705094406,54.3361756903759,53.2766283525611,53.3170690906457,6350734.73345531,0.0,1.0
2017-01-18,67.86,68.185,67.18,67.2,5127322,54.8861697283255,55.1490345258749,54.3361756903759,54.3523519856097,6339303.19135453,0.0,1.0
2017-01-19,67.04,67.55,66.911,67.49,2767856,54.5383793807985,54.9532745700021,54.4334353035294,54.9044633712722,3402320.86737307,0.39,1.0
2017-01-20,67.95,68.345,67.31,67.43,3940595,55.2786825615343,55.6000229531723,54.7580297750827,54.8556521725424,4843882.26785136,0.0,1.0
2017-01-23,67.55,67.8832,67.52,67.7,2872904,54.9532745700021,55.2243394269484,54.9288689706371,55.0753025668266,3531448.6119074,0.0,1.0
2017-01-24,68.26,68.35,67.64,67.67,2786264,55.5308737549717,55.6040905530665,55.0264913680968,55.0508969674617,3424948.46162892,0.0,1.0
2017-01-25,68.43,68.45,68.02,68.2,3034832,55.6691721513729,55.6854425509495,55.3356289600524,55.4820625562419,3730494.73764949,0.0,1.0
2017-01-26,68.24,68.5,67.78,68.35,4656329,55.5146033553951,55.7261185498911,55.1403841651331,55.6040905530665,5723681.18935898,0.0,1.0
2017-01-27,64.68,65.05,63.43,65.0,14874726,52.6184722307585,52.9194746229257,51.6015722572203,52.8787986239842,18284401.5968521,0.0,1.0
2017-01-30,64.53,64.85,63.95,64.29,7990495,52.4964442339339,52.7567706271596,52.0246026462122,52.3011994390146,9822125.09579262,0.0,1.0
2017-01-31,64.58,65.09,64.34,64.53,6983206,52.5371202328754,52.952015422079,52.3418754379561,52.4964442339339,8583939.15542024,0.0,1.0
2017-02-01,64.72,65.0,64.43,64.5,4916431,52.6510130299117,52.8787986239842,52.4150922360508,52.472038634569,6043405.35934668,0.0,1.0
2017-02-02,65.68,66.02,64.82,65.09,7063574,53.431992209589,53.7085890023913,52.7323650277947,52.952015422079,8682729.59952898,0.0,1.0
2017-02-03,65.97,66.34,65.75,66.34,4478849,53.6679130034498,53.9689153956171,53.4889386081071,53.9689153956171,5505518.13913478,0.0,1.0
2017-02-06,65.49,66.08,65.45,66.08,2897538,53.2774234136112,53.7574002011212,53.244882614458,53.7574002011212,3561729.36793187,0.0,1.0
2017-02-07,66.56,66.79,65.72,65.73,3255624,54.1478897909598,54.3349993860909,53.4645330087422,53.4726682085305,4001898.02920405,0.0,1.0
2017-02-08,66.59,66.9898,66.395,66.67,3575093,54.1722953903248,54.4975406778612,54.0136589944528,54.2373769886312,4394597.66573817,0.0,1.0
2017-02-09,66.6,66.81,66.26,66.54,3223758,54.1804305901131,54.3512697856675,53.9038337973107,54.1316193913832,3962727.50994303,0.0,1.0
2017-02-10,67.72,67.85,66.47,66.66,5568145,55.0915729664032,55.1973305636512,54.0746729928651,54.2292417888429,6844509.22521224,0.0,1.0
2017-02-13,67.71,67.86,67.29,67.86,4798266,55.0834377666149,55.2054657634395,54.7417593755061,55.2054657634395,5898153.85591112,0.0,1.0
2017-02-14,67.74,68.12,67.19,67.5,5137843,55.1078433659799,55.4169809579355,54.6604073776231,54.9125985710605,6315570.7710902,0.0,1.0
2017-02-15,68.61,68.74,67.52,67.53,4576205,55.8156057475624,55.9213633448104,54.9288689706371,54.9370041704255,5625190.67642139,0.0,1.0
2017-02-16,69.0,69.04,68.03,68.61,5172732,56.1328785393063,56.1654193384596,55.3437641598407,55.8156057475624,6358457.24088553,0.0,1.0
2017-02-17,71.98,72.87,70.581,70.95,15036943,58.5571680762213,59.2812008573805,57.4190536258374,57.7192424980259,18483802.9689404,0.0,1.0
2017-02-21,73.18,73.9,72.64,72.76,10553512,59.5333920508179,60.1191264355759,59.0940912622494,59.1917136597091,12972652.5157639,0.0,1.0
2017-02-22,73.49,73.58,72.85,73.3,5811809,59.7855832442554,59.8588000423501,59.2649304578038,59.6310144482776,7144027.37638324,0.0,1.0
2017-02-23,74.44,75.09,73.79,73.88,7203760,60.5584272241444,61.0872152103842,60.0296392379046,60.1028560359993,8855049.89116032,0.0,1.0
2017-02-24,73.35,74.11,72.81,73.57,6461620,59.6716904472191,60.2899656311303,59.2323896586506,59.8506648425618,7942792.0249591,0.0,1.0
2017-02-27,72.65,73.02,72.18,72.69,5201398,59.1022264620377,59.403228854205,58.7198720719874,59.134767261191,6393694.23659055,0.0,1.0
2017-02-28,72.98,73.57,72.41,72.67,4496894,59.3706880550518,59.8506648425618,58.9069816671184,59.1184968616144,5527699.52431224,0.0,1.0
2017-03-01,73.46,73.57,72.7,73.05,4093010,59.7611776448905,59.8506648425618,59.1429024609793,59.42763445357,5031234.76559715,0.0,1.0
2017-03-02,73.74,73.8,72.7,72.99,4442350,59.988963238963,60.0377744376928,59.1429024609793,59.3788232548401,5460652.61530035,0.0,1.0
2017-03-03,73.59,73.7,72.58,73.47,3808120,59.8669352421384,59.9564224398098,59.0452800635196,59.7693128446788,4681040.53876385,0.0,1.0
2017-03-06,73.79,73.85,73.15,73.24,3994691,60.0296392379046,60.0784504366344,59.508986451453,59.5822032495478,4910378.4835654,0.0,1.0
2017-03-07,73.72,73.89,73.54,73.6,3216210,59.9726928393864,60.1109912357876,59.8262592431969,59.8750704419267,3953449.31125534,0.0,1.0
2017-03-08,73.16,73.78,73.14,73.32,4141675,59.5171216512413,60.0215040381162,59.5008512516647,59.6472848478542,5091055.05430101,0.0,1.0
2017-03-09,73.37,73.65,73.11,73.41,4050155,59.6879608467957,59.9157464408683,59.4764456522998,59.7205016459489,4978556.28059964,0.0,1.0
2017-03-10,74.26,74.34,73.45,73.74,3375638,60.4119936279549,60.4770752262613,59.7530424451022,59.988963238963,4149422.3717193,0.0,1.0
2017-03-13,73.9,74.27,73.75,73.92,3024519,60.1191264355759,60.4201288277432,59.9970984387513,60.1353968351525,3717817.72876419,0.0,1.0
2017-03-14,73.65,74.06,73.485,73.56,3502293,59.9157464408683,60.2492896321888,59.7815156443612,59.8425296427735,4305110.00483935,0.0,1.0
2017-03-15,73.94,74.095,73.3313,73.59,4176113,60.1516672347291,60.2777628314479,59.656477623615,59.8669352421384,5133387.14312015,0.0,1.0
2017-03-16,73.9,74.025,73.57,73.83,3182191,60.1191264355759,60.2208164329297,59.8506648425618,60.0621800370578,3911632.26817681,0.0,1.0
2017-03-17,73.96,74.27,73.71,74.0201,5099041,60.1679376343057,60.4201288277432,59.9645576395981,60.2168301850335,6267874.33952159,0.0,1.0
2017-03-20,73.8,73.99,73.58,73.8,2796135,60.0377744376928,60.1923432336706,59.8588000423501,60.0377744376928,3437082.15257304,0.0,1.0
2017-03-21,73.7,74.01,73.5,73.96,3694744,59.9564224398098,60.2086136332473,59.7937184440437,60.1679376343057,4541675.79917505,0.0,1.0
2017-03-22,73.68,74.25,73.46,74.01,2810876,59.9401520402332,60.4038584281666,59.7611776448905,60.2086136332473,3455202.17467894,0.0,1.0
2017-03-23,73.92,74.44,73.52,73.61,2843650,60.1353968351525,60.5584272241444,59.8099888436203,59.8832056417151,3495488.83124897,0.0,1.0
2017-03-24,73.67,74.0,73.35,73.92,2621928,59.9320168404449,60.200478433459,59.6716904472191,60.1353968351525,3222942.35941095,0.0,1.0
2017-03-27,73.43,73.74,73.03,73.41,3052415,59.7367720455256,59.988963238963,59.4113640539933,59.7205016459489,3752108.22036355,0.0,1.0
2017-03-28,73.77,74.03,73.09,73.22,3605163,60.0133688383279,60.2248840328239,59.4601752527232,59.5659328499711,4431560.49490339,0.0,1.0
2017-03-29,73.56,73.83,73.445,73.59,2450192,59.8425296427735,60.0621800370578,59.748974845208,59.8669352421384,3011839.98396975,0.0,1.0
2017-03-30,73.23,73.55,73.11,73.32,2345979,59.5740680497595,59.8343944429852,59.4764456522998,59.6472848478542,2883738.64323831,0.0,1.0
2017-03-31,73.19,73.51,72.78,72.98,2849548,59.5415272506062,59.801853643832,59.2079840592857,59.3706880550518,3502738.80685311,0.0,1.0
2017-04-03,73.37,73.65,72.99,73.1,3396990,59.6879608467957,59.9157464408683,59.3788232548401,59.4683104525115,4175668.80764666,0.0,1.0
2017-04-04,73.62,73.77,73.18,73.5,4044444,59.8913408415034,60.0133688383279,59.5333920508179,59.7937184440437,4971536.1702783,0.0,1.0
2017-04-05,73.46,74.05,73.31,73.55,3882325,59.7611776448905,60.2411544324005,59.6391496480659,59.8343944429852,4772255.26234896,0.0,1.0
2017-04-06,73.13,73.7,72.96,73.4,4064742,59.4927160518764,59.9564224398098,59.3544176554752,59.7123664461606,4996487.0018844,0.0,1.0
2017-04-07,73.45,73.89,72.93,73.18,3250916,59.7530424451022,60.1109912357876,59.3300120561103,59.5333920508179,3996110.83267229,0.0,1.0
2017-04-10,73.73,73.96,73.211,73.39,2230894,59.9808280391747,60.1679376343057,59.5586111701617,59.7042312463723,2742273.15622539,0.0,1.0
2017-04-11,73.7,73.96,73.43,73.64,2517873,59.9564224398098,60.1679376343057,59.7367720455256,59.90761124108,3095035.23640509,0.0,1.0
2017-04-12,74.0,74.0962,73.44,73.63,2816557,60.200478433459,60.2787390554224,59.7449072453139,59.8994760412917,3462185.40821693,0.0,1.0
2017-04-13,73.66,73.91,73.58,73.71,2334193,59.9238816406566,60.1272616353642,59.8588000423501,59.9645576395981,2869250.98429114,0.0,1.0
2017-04-17,74.07,74.17,73.52,73.64,1949515,60.2574248319771,60.3387768298601,59.8099888436203,59.90761124108,2396394.74226868,0.0,1.0
2017-04-18,74.37,74.88,73.97,74.07,3914461,60.5014808256263,60.9163760148298,60.176072834094,60.2574248319771,4811757.67266001,0.0,1.0
2017-04-19,73.39,73.89,73.225,73.81,3246146,60.0296392379045,60.438616205052,59.8946768387459,60.3731798903084,3968617.13587597,0.4,1.0
2017-04-20,73.18,73.52,72.95,73.34,3114711,59.8578689117026,60.1359732493629,59.6697395068148,59.9887415411898,3807929.60264306,0.0,1.0
2017-04-21,73.02,73.39,72.915,73.03,2718173,59.7269962822154,60.0296392379045,59.6411111191145,59.7351758215584,3323137.02035441,0.0,1.0
2017-04-24,73.66,73.755,73.21,73.29,3311255,60.2504868001642,60.3281924239222,59.8824075297315,59.9478438444751,4048216.97306743,0.0,1.0
2017-04-25,74.22,74.37,73.73,73.91,2863626,60.7085410033693,60.8312340935136,60.3077435755648,60.4549752837379,3500962.43802341,0.0,1.0
2017-04-26,73.5,74.16,73.46,74.16,3128847,60.119614170677,60.6594637673116,60.0868960133052,60.6594637673116,3825211.74948203,0.0,1.0
2017-04-27,73.3,73.85,73.25,73.52,3878918,59.956023383818,60.4058980476802,59.9151256871033,60.1359732493629,4742220.60358891,0.0,1.0
2017-04-28,72.04,72.54,70.17,71.18,7452274,58.9254014266064,59.3343783937539,57.3958275694749,58.2219610431128,9110872.49237801,0.0,1.0
2017-05-01,71.8,72.56,71.77,72.29,3369908,58.7290924823756,59.3507374724398,58.7045538643468,59.1298899101801,4119923.94523398,0.0,1.0
2017-05-02,70.76,72.11,70.75,72.02,4321468,57.8784203907089,58.982658202007,57.8702408513659,58.9090423479205,5283265.74249575,0.0,1.0
2017-05-03,71.08,71.175,70.66,70.9,3671639,58.1401656496833,58.2178712734413,57.7966249972794,57.9929339415102,4488809.02219138,0.0,1.0
2017-05-04,71.95,72.2199,71.1,71.4,4348277,58.8517855725199,59.0725513393861,58.1565247283692,58.4019109086576,5316041.42689063,0.0,1.0
2017-05-05,71.81,72.14,71.54,72.01,2669026,58.7372720217186,59.0071968200359,58.5164244594589,58.9008628085775,3263051.72955821,0.0,1.0
2017-05-08,71.84,72.08,71.65,71.83,2177562,58.7618106397474,58.9581195839782,58.6063993922314,58.7536311004045,2662206.15697271,0.0,1.0
2017-05-09,71.5,72.12,71.37,71.85,2226135,58.4837063020871,58.99083774135,58.3773722906288,58.7699901790904,2721589.69675832,0.0,1.0
2017-05-10,71.8,71.895,71.27,71.47,3240175,58.7290924823756,58.8067981061336,58.2955768971993,58.4591676840583,3961317.21377809,0.0,1.0
2017-05-11,71.62,71.66,71.33,71.48,2526300,58.5818607742025,58.6145789315743,58.344654133257,58.4673472234012,3088560.24047084,0.0,1.0
2017-05-12,71.25,71.67,71.18,71.6,1942015,58.2792178185134,58.6227584709173,58.2219610431128,58.5655016955166,2374235.17214819,0.0,1.0
2017-05-15,71.65,71.84,71.28,71.3,2287861,58.6063993922314,58.7618106397474,58.3037564365423,58.3201155152282,2797053.60421321,0.0,1.0
2017-05-16,71.58,71.98,71.54,71.78,2904469,58.5491426168307,58.8763241905487,58.5164244594589,58.7127334036897,3550895.56785817,0.0,1.0
2017-05-17,75.69,76.86,71.58,71.58,18843900,61.9109332867829,62.8679393899079,58.5491426168307,58.5491426168307,23037849.9447446,0.0,1.0
2017-05-18,73.93,74.9,73.02,73.97,7406818,60.4713343624238,61.2647496786899,59.7269962822154,60.5040525197956,9055299.68064114,0.0,1.0
2017-05-19,74.82,75.9,74.01,74.27,6666650,61.1993133639463,62.0827036129848,60.5367706771674,60.7494387000841,8150397.86531089,0.0,1.0
2017-05-22,74.28,75.23,74.18,75.0,4162272,60.757618239427,61.5346744770072,60.6758228459975,61.3465450721194,5088638.64514311,0.0,1.0
2017-05-23,73.84,74.78,73.74,74.36,2799748,60.3977185083373,61.1665952065745,60.3159231149078,60.8230545541706,3422867.5755602,0.0,1.0
2017-05-24,74.6,74.715,73.93,74.05,2595692,61.0193634984014,61.1134282008453,60.4713343624238,60.5694888345392,3173396.31386147,0.0,1.0
2017-05-25,75.37,75.58,74.6499,74.75,3355612,61.6491880278085,61.8209583540104,61.0601793997227,61.1420565885456,4102446.18835721,0.0,1.0
2017-05-26,75.45,75.63,75.1087,75.18,2127090,61.7146243425521,61.8618560507252,61.4354566647772,61.4937767802925,2600500.97055105,0.0,1.0
2017-05-30,76.09,76.16,75.24,75.52,4697444,62.2381148605008,62.2953716359015,61.5428540163502,61.7718811179527,5742919.9898026,0.0,1.0
2017-05-31,76.36,76.83,76.07,76.19,6099029,62.4589624227605,62.8434007718791,62.2217557818149,62.3199102539303,7456445.58242433,0.0,1.0
2017-06-01,76.69,76.69,76.05,76.5,2631278,62.7288872210778,62.7288872210778,62.205396703129,62.5734759735618,3216902.431392,0.0,1.0
2017-06-02,77.11,77.11,76.5,77.0,2253543,63.0724278734817,63.0724278734817,62.5734759735618,62.9824529407092,2755097.69623218,0.0,1.0
2017-06-05,77.23,77.26,76.55,77.0,2091532,63.1705823455971,63.1951209636259,62.6143736702765,62.9824529407092,2557029.08477712,0.0,1.0
2017-06-06,77.0,77.25,76.62,77.0,2539595,62.9824529407092,63.186941424283,62.6716304456772,62.9824529407092,3104814.21204866,0.0,1.0
2017-06-07,77.16,77.27,76.81,77.0,2099497,63.1133255701964,63.2033005029689,62.8270416931932,62.9824529407092,2566766.79697099,0.0,1.0
2017-06-08,75.79,76.95,75.5199,76.93,3228787,61.9927286802124,62.9415552439945,61.7717993225593,62.9251961653086,3947394.6693382,0.0,1.0
2017-06-09,75.77,76.09,75.361,75.85,2982337,61.9763696015265,62.2381148605008,61.6418264423998,62.0418059162701,3646094.08300086,0.0,1.0
2017-06-12,75.55,76.0,75.08,75.86,2554315,61.7964197359816,62.1644990064143,61.411981386863,62.049985455613,3122810.33552558,0.0,1.0
2017-06-13,75.69,75.81,75.06,75.29,2591014,61.9109332867829,62.0090877588983,61.3956223081771,61.5837517130649,3167677.16538151,0.0,1.0
2017-06-14,75.88,76.35,75.6,76.17,2529458,62.0663445342989,62.4507828834175,61.8373174326963,62.3035511752444,3092421.09359177,0.0,1.0
2017-06-15,76.35,76.5699,75.52,75.71,2223282,62.4507828834175,62.630650953569,61.7718811179527,61.9272923654688,2718101.72527193,0.0,1.0
2017-06-16,76.31,76.6,75.8,76.0,3788500,62.4180647260457,62.6552713669913,62.0009082195553,62.1644990064143,4631678.92610686,0.0,1.0
2017-06-19,76.9,76.9,76.09,76.5,2711533,62.9006575472797,62.9006575472797,62.2381148605008,62.5734759735618,3315019.20378602,0.0,1.0
2017-06-20,76.35,77.24,76.33,76.87,2377808,62.4507828834175,63.17876188494,62.4344238047316,62.8761189292509,2907019.45464651,0.0,1.0
2017-06-21,75.68,76.36,75.56,76.35,2514993,61.9027537474399,62.4589624227605,61.8045992753245,62.4507828834175,3074736.72361258,0.0,1.0
2017-06-22,75.53,75.86,75.41,75.7,2370852,61.7800606572957,62.049985455613,61.6819061851803,61.9191128261258,2898515.30825348,0.0,1.0
2017-06-23,75.92,76.48,75.45,75.63,2899840,62.0990626916707,62.5571168948759,61.7146243425521,61.8618560507252,3545236.32495228,0.0,1.0
2017-06-26,75.89,76.19,75.81,76.15,1866727,62.0745240736419,62.3199102539303,62.0090877588983,62.2871920965585,2282190.8688649,0.0,1.0
2017-06-27,75.37,75.97,75.33,75.83,3440745,61.6491880278085,62.1399603883855,61.6164698704367,62.0254468375842,4206526.62177842,0.0,1.0
2017-06-28,75.09,75.83,75.0,75.69,2078634,61.4201609262059,62.0254468375842,61.3465450721194,61.9109332867829,2541260.47060557,0.0,1.0
2017-06-29,74.12,75.04,74.04,74.82,2781792,60.6267456099398,61.3792632294912,60.5613092951963,61.1993133639463,3400915.23906894,0.0,1.0
2017-06-30,74.13,74.47,74.12,74.31,3509965,60.6349251492828,60.9130294869431,60.6267456099398,60.7821568574559,4291152.41437843,0.0,1.0
2017-07-03,73.94,74.465,73.93,74.34,1489891,60.4795139017668,60.9089397172716,60.4713343624238,60.8066954754847,1821485.21760493,0.0,1.0
2017-07-05,73.76,74.19,73.705,74.0,2193754,60.3322821935937,60.6840023853405,60.2872947272074,60.5285911378244,2682001.89279731,0.0,1.0
2017-07-06,73.45,74.0,73.3,73.68,2848822,60.0787164739622,60.5285911378244,59.956023383818,60.2668458788501,3482863.61927666,0.0,1.0
2017-07-07,73.34,73.76,73.15,73.69,2558405,59.9887415411898,60.3322821935937,59.8333302936738,60.275025418193,3127810.61711665,0.0,1.0
2017-07-10,73.08,73.69,72.81,73.27,2427923,59.7760735182731,60.275025418193,59.5552259560135,59.9314847657892,2968288.18617135,0.0,1.0
2017-07-11,72.4,73.1,72.34,73.09,3097593,59.2198648429526,59.792432596959,59.1707876068949,59.7842530576161,3787001.77372473,0.0,1.0
2017-07-12,72.28,72.86,72.215,72.75,2189038,59.1217103708372,59.5961236527282,59.068543365108,59.5061487199558,2676236.28693338,0.0,1.0
2017-07-13,72.23,72.59,71.79,72.21,3912193,59.0808126741224,59.3752760904686,58.7209129430327,59.0644535954365,4782901.37863608,0.0,1.0
2017-07-14,72.49,72.67,72.01,72.17,2441548,59.6206622707571,59.7687064038615,59.2258779158121,59.3574727007937,2968565.05411228,0.4,1.0
2017-07-17,72.59,72.87,72.14,72.41,3294951,59.7029090113706,59.9331998850886,59.3327986786097,59.5548648782663,4006178.20891185,0.0,1.0
2017-07-18,72.52,72.86,72.36,72.6,2870619,59.6453362929411,59.9249752110272,59.5137415079595,59.711133685432,3490252.59674221,0.0,1.0
2017-07-19,72.49,72.68,72.29,72.42,2739219,59.6206622707571,59.7769310779228,59.45616878953,59.5630895523276,3330489.42677366,0.0,1.0
2017-07-20,72.09,72.88,72.08,72.59,3580627,59.2916753083029,59.9414245591499,59.2834506342416,59.7029090113706,4353518.41700876,0.0,1.0
2017-07-21,73.27,73.68,69.78,69.8,7069800,60.2621868475427,60.5993984840582,57.3917756001301,57.4082249482528,8595842.15406087,0.0,1.0
2017-07-24,71.85,73.1,71.635,73.06,4662283,59.0942831308304,60.1223673884997,58.9174526385113,60.0894686922543,5668653.81560459,0.0,1.0
2017-07-25,72.05,72.33,71.47,72.33,3913937,59.2587766120575,59.4890674857754,58.781745516499,59.4890674857754,4758774.59799973,0.0,1.0
2017-07-26,73.0,74.59,71.5601,71.83,6018153,60.0401206478862,61.3478438236415,58.8558498297918,59.0778337827077,7317193.30772976,0.0,1.0
2017-07-27,72.95,73.4,72.335,73.2,4326536,59.9989972775794,60.3691076103403,59.4931798228061,60.2046141291132,5260434.59926191,0.0,1.0
2017-07-28,72.54,73.11,72.26,72.83,3404490,59.6617856410639,60.130592062561,59.4314947673459,59.9003011888431,4139361.60217809,0.0,1.0
2017-07-31,72.2,72.78,72.18,72.45,3006187,59.3821467229778,59.8591778185364,59.3656973748551,59.5877635745117,3655083.44473532,0.0,1.0
2017-08-01,71.7,72.29,71.62,72.11,2994498,58.9709130199101,59.45616878953,58.9051156274193,59.3081246564256,3640871.33138858,0.0,1.0
2017-08-02,71.62,71.92,71.16,71.59,3059500,58.9051156274193,59.1518558492599,58.526780620597,58.8804416052352,3719904.25052324,0.0,1.0
2017-08-03,71.6,72.0,71.4,71.9,2656492,58.8886662792966,59.2176532417507,58.7241727980695,59.1354065011372,3229905.50164438,0.0,1.0
2017-08-04,71.48,71.88,71.27,71.84,2297297,58.7899701905603,59.1189571530145,58.6172520352719,59.0860584567691,2793176.94885252,0.0,1.0
2017-08-07,71.74,71.815,71.27,71.46,2047829,59.0038117161555,59.0654967716157,58.6172520352719,58.7735208424376,2489860.36981362,0.0,1.0
2017-08-08,71.7,72.08,71.54,71.72,1908976,58.9709130199101,59.2834506342416,58.8393182349284,58.9873623680328,2321035.44257129,0.0,1.0
2017-08-09,71.57,71.93,71.48,71.57,2468023,58.8639922571125,59.1600805233213,58.7899701905603,58.8639922571125,3000754.77956827,0.0,1.0
2017-08-10,71.55,71.84,71.21,71.4,2550184,58.8475429089898,59.0860584567691,58.5679039909037,58.7241727980695,3100650.53153011,0.0,1.0
2017-08-11,71.26,71.88,71.23,71.78,2023502,58.6090273612105,59.1189571530145,58.5843533390264,59.0367104124009,2460282.29800369,0.0,1.0
2017-08-14,71.45,71.68,71.27,71.48,3036207,58.7652961683762,58.9544636717874,58.6172520352719,58.7899701905603,3691583.37139024,0.0,1.0
2017-08-15,71.8,72.01,71.45,71.45,2295285,59.0531597605236,59.2258779158121,58.7652961683762,58.7652961683762,2790730.65130323,0.0,1.0
2017-08-16,71.93,72.0,71.51,71.79,2236208,59.1600805233213,59.2176532417507,58.8146442127444,59.0449350864623,2718901.66506098,0.0,1.0
2017-08-17,71.3,72.35,71.27,71.99,3189699,58.6419260574559,59.5055168338981,58.6172520352719,59.2094285676894,3878207.18025486,0.0,1.0
2017-08-18,71.02,71.52,71.005,71.34,3305709,58.411635183738,58.8228688868057,58.399298172646,58.6748247537014,4019258.36250791,0.0,1.0
2017-08-21,71.61,71.75,71.0772,71.08,2302637,58.8968909533579,59.0120363902169,58.458680319369,58.4609832281061,2799669.60735809,0.0,1.0
2017-08-22,71.64,71.96,71.45,71.68,2355859,58.921564975542,59.1847545455053,58.7652961683762,58.9544636717874,2864379.77046362,0.0,1.0
2017-08-23,71.22,71.5,71.06,71.5,2131625,58.5761286649651,58.806419538683,58.4445338799834,58.806419538683,2591744.04249767,0.0,1.0
2017-08-24,70.78,71.42,70.69,71.34,3674309,58.2142430062655,58.7406221461922,58.1402209397133,58.6748247537014,4467422.01890368,0.0,1.0
2017-08-25,71.15,71.51,70.88,71.12,2162177,58.5185559465356,58.8146442127444,58.296489746879,58.4938819243516,2628890.80329583,0.0,1.0
2017-08-28,70.9,71.33,70.655,71.28,3086638,58.3129390950018,58.66660007964,58.1114345804986,58.6254767093332,3752900.08695099,0.0,1.0
2017-08-29,71.3,71.86,70.67,70.78,2691813,58.6419260574559,59.1025078048918,58.1237715915906,58.2142430062655,3272850.66851241,0.0,1.0
2017-08-30,70.95,71.26,70.78,71.1,1926674,58.3540624653085,58.6090273612105,58.2142430062655,58.4774325762288,2342553.62051728,0.0,1.0
2017-08-31,71.64,71.74,71.04,71.04,2938045,58.921564975542,59.0038117161555,58.4280845318607,58.4280845318607,3572232.74513109,0.0,1.0
2017-09-01,71.3,71.75,71.04,71.66,2132416,58.6419260574559,59.0120363902169,58.4280845318607,58.9380143236647,2592705.78273697,0.0,1.0
2017-09-05,71.11,71.435,70.77,71.1,2795135,58.4856572502902,58.7529591572842,58.2060183322042,58.4774325762288,3398475.09961964,0.0,1.0
2017-09-06,71.49,71.78,70.98,71.11,2991004,58.7981948646217,59.0367104124009,58.3787364874926,58.4856572502902,3636623.13872594,0.0,1.0
2017-09-07,71.56,71.72,71.111,71.45,2103134,58.8557675830511,58.9873623680328,58.4864797176963,58.7652961683762,2557103.15607778,0.0,1.0
2017-09-08,71.82,72.29,71.11,71.32,2942283,59.0696091086463,59.45616878953,58.4856572502902,58.6583754055786,3577385.53291135,0.0,1.0
2017-09-11,72.02,72.15,71.72,71.82,2272876,59.2341025898734,59.341023352671,58.9873623680328,59.0696091086463,2763484.58679924,0.0,1.0
2017-09-12,71.95,72.47,71.86,72.0,1413725,59.176529871444,59.6042129226344,59.1025078048918,59.2176532417507,1718882.70520378,0.0,1.0
2017-09-13,71.65,72.09,71.55,71.94,1753714,58.9297896496033,59.2916753083029,58.8475429089898,59.1683051973826,2132259.57274134,0.0,1.0
2017-09-14,72.14,72.19,71.4,71.57,1870580,59.3327986786097,59.3739220489165,58.7241727980695,58.8639922571125,2274351.52572112,0.0,1.0
2017-09-15,72.28,72.62,71.72,72.33,4628792,59.4479441154687,59.7275830335547,58.9873623680328,59.4890674857754,5627933.66092105,0.0,1.0
2017-09-18,72.39,72.53,72.0,72.28,1890430,59.5384155301435,59.6535609670025,59.2176532417507,59.4479441154687,2298486.22072779,0.0,1.0
2017-09-19,72.81,73.08,72.37,72.53,2653242,59.8838518407204,60.105918040377,59.5219661820208,59.6535609670025,3225953.97727302,0.0,1.0
2017-09-20,72.55,73.22,72.1,72.85,2029771,59.6700103151252,60.2210634772359,59.2998999823643,59.9167505369658,2467904.48455264,0.0,1.0
2017-09-21,71.37,72.655,71.31,72.5,2291982,58.6994987758854,59.7563693927694,58.6501507315173,59.6288869448184,2786714.68668827,0.0,1.0
2017-09-22,71.19,71.65,71.0,71.38,2523626,58.551454642781,58.9297896496033,58.3951858356153,58.7077234499468,3068359.89022094,0.0,1.0
2017-09-25,73.0,73.91,72.61,73.05,6581853,60.0401206478862,60.7885659874694,59.7193583594933,60.0812440181929,8002570.01177288,0.0,1.0
2017-09-26,73.39,73.54,72.56,73.0,3307019,60.360882936279,60.4842530471993,59.6782349891866,60.0401206478862,4020851.13079298,0.0,1.0
2017-09-27,73.08,73.43,72.33,73.18,4229419,60.105918040377,60.3937816325244,59.4890674857754,60.1881647809905,5142354.54006987,0.0,1.0
2017-09-28,73.15,73.41,72.85,72.97,2953211,60.1634907588065,60.3773322844017,59.9167505369658,60.0154466257021,3590672.38162837,0.0,1.0
2017-09-29,72.85,73.29,72.7678,73.13,2918665,59.9167505369658,60.2786361956654,59.8491437161815,60.1470414106838,3548669.50134121,0.0,1.0
2017-10-02,72.95,73.43,72.9,73.02,2502176,59.9989972775794,60.3937816325244,59.9578739072726,60.0565699960089,3042279.82936991,0.0,1.0
2017-10-03,72.44,72.9901,72.36,72.78,2309119,59.5795389004503,60.0319782205654,59.5137415079595,59.8591778185364,2807550.77073508,0.0,1.0
2017-10-04,72.88,73.3334,72.32,72.35,2343872,59.9414245591499,60.3143312810917,59.4808428117141,59.5055168338981,2849805.33272836,0.0,1.0
2017-10-05,73.21,73.61,73.04,73.07,2613089,60.2128388031746,60.5418257656288,60.0730193441316,60.0976933663156,3177133.805555,0.0,1.0
2017-10-06,72.72,73.2,72.49,73.07,1770997,59.8098297741682,60.2046141291132,59.6206622707571,60.0976933663156,2153273.17142145,0.0,1.0
2017-10-09,72.36,72.96,72.215,72.81,1511489,59.5137415079595,60.0072219516407,59.3944837340698,59.8838518407204,1837749.42170914,0.0,1.0
2017-10-10,72.9,73.315,72.51,72.65,2052531,59.9578739072726,60.2991978808188,59.6371116188798,59.7522570557388,2495577.31368875,0.0,1.0
2017-10-11,74.73,75.15,74.14,74.44,6253084,61.4629892605004,61.8084255710773,60.9777334908805,61.2244737127212,7602835.02221896,0.0,1.0
2017-10-12,75.16,75.27,74.22,74.69,3054961,61.8166502451387,61.9071216598136,61.0435308833714,61.430090564255,3714385.49079351,0.0,1.0
2017-10-13,75.99,76.03,75.26,75.48,3759641,62.4992981922311,62.5321968884765,61.8988969857522,62.079839815102,4571173.24279832,0.0,1.0
2017-10-16,75.75,76.1,75.32,75.89,2229613,62.3019060147586,62.589769606906,61.9482450301203,62.4170514516175,2710883.11022124,0.0,1.0
2017-10-17,74.96,75.53,74.62,75.5,3204538,61.6521567639116,62.1209631854088,61.3725178458255,62.0962891632247,3896249.2326077,0.0,1.0
2017-10-18,74.44,74.85,74.26,74.82,2682146,61.2244737127212,61.5616853492367,61.0764295796168,61.5370113270526,3261097.01125148,0.0,1.0
2017-10-19,73.14,73.9989,72.98,73.84,4132569,60.1552660847451,60.8616833398748,60.0236712997634,60.7309932690399,5024599.1138031,0.0,1.0
2017-10-20,72.32,73.05,72.0,72.65,4301977,59.8098297741682,60.4135517837803,59.5451845096808,60.082745203171,5201803.41282917,0.4,1.0
2017-10-23,72.19,72.5,71.78,72.04,4306650,59.7023176354702,59.9586927354424,59.3632408903456,59.5782651677417,5207453.84456048,0.0,1.0
2017-10-24,71.84,72.19,71.62,72.15,3974282,59.412861877437,59.7023176354702,59.2309182581019,59.6692369774093,4805565.82965124,0.0,1.0
2017-10-25,71.42,71.82,70.74,71.73,3430972,59.0655149677972,59.3963215484066,58.5031437807613,59.3218900677695,4148613.96490993,0.0,1.0
2017-10-26,71.21,72.17,71.1,71.77,3834313,58.8918415129773,59.6857773064397,58.8008697033098,59.3549707258304,4636320.10335138,0.0,1.0
2017-10-27,70.4,70.9,69.14,70.4,8703970,58.2219581872434,58.6354664130051,57.179917458324,58.2219581872434,10524542.7511962,0.0,1.0
2017-10-30,69.2,70.48,69.05,70.14,4440076,57.2295384454154,58.2881195033653,57.1054859776869,58.0069339098473,5368787.99910387,0.0,1.0
2017-10-31,70.45,70.52,69.1,69.35,4695296,58.2633090098196,58.3212001614262,57.1468368002631,57.3535909131439,5677391.29173474,0.0,1.0
2017-11-01,70.56,70.9,70.3859,70.72,3274615,58.3542808194872,58.6354664130051,58.2102972552769,58.4866034517309,3959552.42966236,0.0,1.0
2017-11-02,70.94,71.11,70.02,70.63,4628451,58.668547071066,58.809139867825,57.9076919356645,58.4121719710938,5596564.60457892,0.0,1.0
2017-11-03,70.15,71.14,70.0399,70.98,2506148,58.0152040743626,58.8339503613707,57.9241495630499,58.701627729127,3030348.42340045,0.0,1.0
2017-11-06,70.25,70.63,69.75,70.27,3195717,58.0979057195149,58.4121719710938,57.6843974937532,58.1144460485454,3864151.6672535,0.0,1.0
2017-11-07,70.9,71.1,69.86,70.28,3346508,58.6354664130051,58.8008697033098,57.7753693034208,58.1227162130606,4046482.98572031,0.0,1.0
2017-11-08,73.27,73.6202,72.52,73.15,5520938,60.5954954031154,60.8851165644389,59.9752330644729,60.4962534289326,6675729.35197428,0.0,1.0
2017-11-09,72.91,73.38,72.52,72.96,4336265,60.297769480567,60.686467212783,59.9752330644729,60.3391203031432,5243263.28939734,0.0,1.0
2017-11-10,73.21,73.46,72.51,72.57,2501047,60.545874416024,60.7526285289048,59.9669628999577,60.0165838870491,3024180.46871151,0.0,1.0
2017-11-13,73.7,73.825,73.0,73.26,2511454,60.9511124772705,61.0544895337109,60.3722009612041,60.5872252386002,3036764.2570761,0.0,1.0
2017-11-14,73.46,73.659,73.12,73.46,2963572,60.7526285289048,60.917204802758,60.4714429353869,60.7526285289048,3583449.8752004,0.0,1.0
2017-11-15,72.48,73.47,72.42,73.46,3060306,59.942152406412,60.7608986934201,59.8925314193206,60.7526285289048,3700417.31861922,0.0,1.0
2017-11-16,72.63,73.0,72.305,72.83,3689219,60.0662048741405,60.3722009612041,59.7974245273954,60.2316081644451,4460877.40238365,0.0,1.0
2017-11-17,71.89,72.62,71.78,72.31,4616543,59.4542127000132,60.0579347096252,59.3632408903456,59.801559609653,5582165.85836526,0.0,1.0
2017-11-20,72.07,72.41,71.87,71.94,2747838,59.6030756612874,59.8842612548053,59.4376723709827,59.4955635225894,3322591.70290815,0.0,1.0
2017-11-21,72.22,72.72,72.09,72.23,2829107,59.7271281290159,60.1406363547776,59.6196159903179,59.7353982935311,3420859.39740238,0.0,1.0
2017-11-22,71.75,72.51,71.585,72.28,2922025,59.3384303967999,59.9669628999577,59.2019726822986,59.7767491161073,3533212.66417095,0.0,1.0
2017-11-24,72.01,72.35,71.93,71.93,988545,59.553454674196,59.8346402677139,59.4872933580741,59.4872933580741,1195314.79474093,0.0,1.0
2017-11-27,72.0,72.46,71.91,72.29,2994985,59.5451845096808,59.9256120773815,59.4707530290437,59.7850192806225,3621433.40012561,0.0,1.0
2017-11-28,72.76,72.84,72.25,72.31,2639918,60.1737170128385,60.2398783289604,59.7519386225616,59.801559609653,3192098.53097521,0.0,1.0
2017-11-29,72.01,72.72,71.31,71.42,3646910,59.553454674196,60.1406363547776,58.9745431581297,59.0655149677972,4409718.8070231,0.0,1.0
2017-11-30,72.45,72.97,71.91,71.91,4557535,59.9173419128663,60.3473904676584,59.4707530290437,59.4707530290437,5510815.40349667,0.0,1.0
2017-12-01,73.04,73.08,71.93,72.51,4478119,60.4052816192651,60.438362277326,59.4872933580741,59.9669628999577,5414788.29320918,0.0,1.0
2017-12-04,74.52,74.63,72.95,73.09,3551368,61.6292659675196,61.7202377771872,60.330850138628,60.4466324418412,4294192.68922458,0.0,1.0
2017-12-05,74.59,74.82,74.01,74.63,3081891,61.6871571191262,61.8773709029766,61.2074875772427,61.7202377771872,3726517.1621716,0.0,1.0
2017-12-06,74.25,74.75,74.12,74.59,2696008,61.4059715256083,61.81947975137,61.2984593869103,61.6871571191262,3259920.64007193,0.0,1.0
2017-12-07,73.2,74.22,73.135,73.94,3695072,60.5376042515088,61.3811610320626,60.4838481821598,61.1495964256361,4467954.6497458,0.0,1.0
2017-12-08,73.32,73.35,72.7,73.16,3028180,60.6368462256916,60.6616567192373,60.1240960257471,60.5045235934478,3661571.65848656,0.0,1.0
2017-12-11,73.17,73.28,72.49,73.14,4311867,60.5127937579631,60.6037655676307,59.9504225709272,60.4879832644174,5213762.06248092,0.0,1.0
2017-12-12,72.49,73.16,72.41,73.16,3295107,59.9504225709272,60.5045235934478,59.8842612548053,60.5045235934478,3984330.65500752,0.0,1.0
2017-12-13,73.35,73.8,72.64,72.69,3499178,60.6616567192373,61.0338141224228,60.0744750386557,60.1158258612319,4231086.32670438,0.0,1.0
2017-12-14,73.24,73.5,73.01,73.35,1863654,60.5706849095697,60.7857091869658,60.3804711257194,60.6616567192373,2253466.65905762,0.0,1.0
2017-12-15,74.05,74.66,73.82,73.85,4227379,61.2405682353036,61.7450482707329,61.0503544514533,61.075164944999,5111602.06331237,0.0,1.0
2017-12-18,73.99,74.77,73.98,74.15,3252220,61.1909472482122,61.8360200804004,61.182677083697,61.323269880456,3932473.16182102,0.0,1.0
2017-12-19,74.85,75.5,74.67,74.7,4189446,61.9021813965223,62.4397420900125,61.7533184352481,61.7781289287938,5065734.77744384,0.0,1.0
2017-12-20,74.52,75.34,74.39,75.29,3588840,61.6292659675196,62.3074194577687,61.5217538288216,62.2660686351926,4339502.54966445,0.0,1.0
2017-12-21,74.66,75.09,74.58,74.83,1897356,61.7450482707329,62.1006653448879,61.678886954611,61.8856410674918,2294217.96447352,0.0,1.0
2017-12-22,75.15,75.29,74.74,74.99,2174185,62.1502863319793,62.2660686351926,61.8112095868547,62.0179636997356,2628950.1206357,0.0,1.0
2017-12-26,75.48,75.72,75.0,75.15,1213855,62.423201760982,62.6216857093476,62.0262338642508,62.1502863319793,1467751.93862723,0.0,1.0
2017-12-27,75.37,75.7,75.26,75.58,1197506,62.3322299513144,62.6051453803171,62.2412581416469,62.5059034061343,1447983.28714528,0.0,1.0
2017-12-28,75.14,75.54,74.98,75.39,1481837,62.1420161674641,62.4728227480734,62.0096935352203,62.3487702803449,1791786.60505543,0.0,1.0
2017-12-29,75.45,75.69,75.28,75.33,1895901,62.3983912674363,62.5968752158019,62.2577984706773,62.2991492932535,2292458.62825074,0.0,1.0
2018-01-02,75.14,76.0,74.84,75.43,4295948,62.1420161674641,62.8532503157741,61.8939112320071,62.3818509384058,5194513.35228818,0.0,1.0
2018-01-03,74.85,75.72,74.66,75.11,3309967,61.9021813965223,62.6216857093476,61.7450482707329,62.1172056739184,4002298.85862986,0.0,1.0
2018-01-04,75.33,75.96,74.98,75.05,2451547,62.2991492932535,62.8201696577132,62.0096935352203,62.067584686827,2964326.76216333,0.0,1.0
2018-01-05,75.42,75.58,75.14,75.5,2723162,62.3735807738906,62.5059034061343,62.1420161674641,62.4397420900125,3292754.32790243,0.0,1.0
2018-01-08,75.53,75.63,75.0,75.16,1688585,62.4645525835582,62.5472542287105,62.0262338642508,62.1585564964945,2041779.21356905,0.0,1.0
2018-01-09,75.64,75.87,75.25,75.58,2518324,62.5555243932257,62.7457381770761,62.2329879771316,62.5059034061343,3045071.22604552,0.0,1.0
2018-01-10,74.82,75.48,74.49,75.2,3137323,61.8773709029766,62.423201760982,61.6044554739739,62.1916371545555,3793543.64017926,0.0,1.0
2018-01-11,74.55,74.99,74.38,74.96,2007352,61.6540764610653,62.0179636997356,61.5134836643063,61.9931532061899,2427221.36458411,0.0,1.0
2018-01-12,74.62,74.83,74.21,74.76,2338179,61.7119676126719,61.8856410674918,61.3728908675474,61.8277499158852,2827246.05501273,0.0,1.0
2018-01-16,75.42,75.73,74.6,74.94,4569977,62.3735807738906,62.6299558738628,61.6954272836415,61.9766128771594,5525859.84424157,0.0,1.0
2018-01-17,76.68,77.12,75.67,75.82,3453004,63.41562150281,63.7795087414803,62.5803348867714,62.7043873544999,4175254.30556992,0.0,1.0
2018-01-18,76.63,77.29,76.35,76.72,3933296,63.3742706802338,63.9201015382393,63.1427060738073,63.448702160871,4756006.96062934,0.0,1.0
2018-01-19,77.5,77.91,76.8,76.96,4473010,64.0937749930592,64.4328517381837,63.5148634769928,63.6471861092366,5408610.66519393,0.0,1.0
2018-01-22,77.38,77.55,76.64,76.87,2823398,64.3253395994857,64.4666591618004,63.7101838576452,63.9013809125416,3396399.28215391,0.4,1.0
2018-01-23,76.9,77.17,76.37,77.0,3264885,63.9263196588324,64.1507683754499,63.4857351410277,64.0094488131352,3927484.92076395,0.0,1.0
2018-01-24,76.8,77.15,76.45,76.99,3546887,63.8431905045296,64.1341425445893,63.5522384644699,64.0011358977049,4266718.49334775,0.0,1.0
2018-01-25,77.31,77.36,76.62,77.07,4236323,64.2671491914738,64.3087137686252,63.6935580267846,64.0676392211471,5096073.73674279,0.0,1.0
2018-01-26,73.56,74.29,72.45,73.84,12126074,61.1498059051198,61.75664873153,60.227072292359,61.3825675371675,14587029.1857348,0.0,1.0
2018-01-29,73.79,74.4,72.83,73.41,8402386,61.3410029600162,61.8480908012631,60.5429630787095,61.0251121736656,10107628.3891892,0.0,1.0
2018-01-30,74.67,74.76,73.12,73.78,5835366,62.0725395178806,62.1473557567531,60.7840376261876,61.3326900445859,7019638.3554516,0.0,1.0
2018-01-31,74.24,74.77,73.14,74.77,5356936,61.7150841543786,62.1556686721833,60.8006634570481,62.1556686721833,6444112.23105792,0.0,1.0
2018-02-01,73.33,74.63,73.18,74.33,3895497,60.9586088502234,62.0392878561594,60.8339151187692,61.7899003932511,4686077.98632454,0.0,1.0
2018-02-02,72.43,73.15,72.29,72.99,4977090,60.2104464614984,60.8089763724784,60.0940656454746,60.675969725594,5987177.47310703,0.0,1.0
2018-02-05,69.81,72.98,69.78,72.34,6250937,58.0324626187658,60.6676568101637,58.007523872475,60.1356302226259,7519548.40925344,0.0,1.0
2018-02-06,70.41,71.04,68.19,69.1,6727540,58.5312375445824,59.0549512166899,56.6857703190609,57.4422456232161,8092876.74874805,0.0,1.0
2018-02-07,70.17,71.04,70.02,70.4,4044126,58.3317275742558,59.0549512166899,58.2070338428016,58.5229246291522,4864870.85538064,0.0,1.0
2018-02-08,68.95,70.29,68.94,70.17,4866038,57.317551891762,58.4314825594191,57.3092389763317,58.3317275742558,5853587.75848593,0.0,1.0
2018-02-09,69.76,70.06,68.49,69.54,5821587,57.9908980416144,58.2402855045227,56.9351577819692,57.8080139021483,7003062.94323243,0.0,1.0
2018-02-12,70.19,70.87,69.74,70.01,3301910,58.3483534051163,58.9136316543752,57.9742722107538,58.1987209273713,3972024.04823437,0.0,1.0
2018-02-13,70.3,70.45,69.69,69.95,3358738,58.4397954748494,58.5644892063035,57.9327076336025,58.1488434347897,4040385.1430592,0.0,1.0
2018-02-14,69.62,70.03,69.0,69.78,3538658,57.8745172255905,58.2153467582319,57.3591164689133,58.007523872475,4256819.43919639,0.0,1.0
2018-02-15,71.22,71.22,69.5,69.82,3383433,59.2045836944349,59.2045836944349,57.7747622404272,58.0407755341961,4070091.92909248,0.0,1.0
2018-02-16,71.46,71.84,70.81,70.94,4274088,59.4040936647615,59.7199844511121,58.8637541617935,58.9718220623871,5141503.04528893,0.0,1.0
2018-02-20,70.03,70.97,69.79,70.8,2996902,58.2153467582319,58.996760808678,58.0158367879052,58.8554412463632,3605115.46777522,0.0,1.0
2018-02-21,69.14,70.45,69.14,69.98,2637992,57.4754972849372,58.5644892063035,57.4754972849372,58.1737821810805,3173365.61658249,0.0,1.0
2018-02-22,69.39,69.78,69.16,69.28,3071131,57.6833201706941,58.007523872475,57.4921231157978,57.5918781009611,3694409.05030061,0.0,1.0
2018-02-23,70.3,70.3,69.4,69.76,2319560,58.4397954748494,58.4397954748494,57.6916330861244,57.9908980416144,2790308.67023102,0.0,1.0
2018-02-26,71.07,71.13,70.49,70.77,2805493,59.0798899629807,59.1297674555624,58.5977408680246,58.8305025000724,3374860.50896396,0.0,1.0
2018-02-27,69.92,71.29,69.92,71.18,2662883,58.1239046884988,59.2627741024468,58.1239046884988,59.1713320327138,3203308.1803061,0.0,1.0
2018-02-28,68.97,70.36,68.97,70.3,3703352,57.3341777226225,58.489672967431,57.3341777226225,58.4397954748494,4454937.65822717,0.0,1.0
2018-03-01,68.86,69.46,68.39,68.87,4997389,57.2427356528895,57.7415105787061,56.8520286276664,57.2510485683197,6011596.10237163,0.0,1.0
2018-03-02,69.27,69.39,68.5,68.5,3189293,57.5835651855308,57.6833201706941,56.9434706973995,56.9434706973995,3836551.7209329,0.0,1.0
2018-03-05,70.07,70.15,68.97,68.99,3096859,58.248598419953,58.3151017433952,57.3341777226225,57.3508035534831,3725358.48099768,0.0,1.0
2018-03-06,69.64,70.41,69.23,70.09,2948307,57.8911430564511,58.5312375445824,57.5503135238097,58.2652242508136,3546658.23889135,0.0,1.0
2018-03-07,69.68,69.9,69.01,69.08,3303251,57.9243947181722,58.1072788576383,57.3674293843436,57.4256197923555,3973637.20069724,0.0,1.0
2018-03-08,71.02,71.05,69.65,69.75,3275904,59.0383253858293,59.0632641321202,57.8994559718814,57.9825851261841,3940740.19816021,0.0,1.0
2018-03-09,71.24,71.57,70.76,71.15,2867553,59.2212095252954,59.4955357344946,58.8221895846421,59.146393286423,3449515.42458354,0.0,1.0
2018-03-12,71.08,71.65,70.89,71.36,2966883,59.088202878411,59.5620390579368,58.9302574852357,59.3209645104588,3569004.18978644,0.0,1.0
2018-03-13,70.87,71.4,70.51,71.24,4536708,58.9136316543752,59.3542161721799,58.6143666988852,59.2212095252954,5457421.09137356,0.0,1.0
2018-03-14,69.99,70.98,69.71,70.88,4155678,58.1820950965108,59.0050737241082,57.949333464463,58.9219445698055,4999062.04370153,0.0,1.0
2018-03-15,69.56,70.21,69.3,70.03,3020528,57.8246397330089,58.3649792359769,57.6085039318217,58.2153467582319,3633536.30303832,0.0,1.0
2018-03-16,69.62,69.97,69.44,69.63,6513793,57.8745172255905,58.1654692656502,57.7248847478455,57.8828301410208,7835750.35092438,0.0,1.0
2018-03-19,70.06,71.3,69.78,69.97,3497805,58.2402855045227,59.2710870178771,58.007523872475,58.1654692656502,4207675.42908027,0.0,1.0
2018-03-20,69.69,70.56,69.33,70.22,2381964,57.9327076336025,58.6559312760366,57.6334426781125,58.3732921514072,2865377.39975606,0.0,1.0
2018-03-21,68.69,69.67,68.58,69.64,3976437,57.1014160905747,57.9160818027419,57.0099740208417,57.8911430564511,4783444.54884868,0.0,1.0
2018-03-22,68.82,69.58,68.55,68.55,4115849,57.2094839911683,57.8412655638694,56.9850352745509,56.9850352745509,4951149.85172261,0.0,1.0
2018-03-23,68.38,69.47,68.26,68.92,3601767,56.8437157122361,57.7498234941364,56.7439607270728,57.2926131454711,4332736.24663815,0.0,1.0
2018-03-26,68.19,69.11,67.86,68.88,3259835,56.6857703190609,57.4505585386464,56.4114441098617,57.25936148375,3921410.03639593,0.0,1.0
2018-03-27,69.28,69.85,68.19,68.19,3733004,57.5918781009611,58.0657142804869,56.6857703190609,56.6857703190609,4490607.45452029,0.0,1.0
2018-03-28,70.8,71.06,69.55,69.55,4174353,58.8554412463632,59.0715770475505,57.8163268175786,57.8163268175786,5021527.08638918,0.0,1.0
2018-03-29,71.68,72.29,71.03,71.12,4829756,59.5869778042277,60.0940656454746,59.0466383012596,59.1214545401321,5809942.42093341,0.0,1.0
2018-04-02,70.15,71.67,69.92,71.32,4109338,58.3151017433952,59.5786648887974,58.1239046884988,59.2877128487377,4943317.46120377,0.0,1.0
2018-04-03,70.95,71.06,69.97,70.31,3717424,58.9801349778174,59.0715770475505,58.1654692656502,58.4481083902797,4471865.53403443,0.0,1.0
2018-04-04,71.65,72.01,70.32,70.52,3569244,59.5620390579368,59.8613040134268,58.4564213057099,58.6226796143155,4293612.78836075,0.0,1.0
2018-04-05,71.81,72.16,71.36,71.67,3294384,59.6950457048213,59.985997744881,59.3209645104588,59.5786648887974,3962970.66610493,0.0,1.0
2018-04-06,71.64,72.41,71.14,71.65,2922554,59.5537261425065,60.1938206306379,59.1380803709927,59.5620390579368,3515678.73450929,0.0,1.0
2018-04-09,71.42,72.0,71.21,72.0,2665069,59.3708420030404,59.8529910979965,59.1962707790046,59.8529910979965,3205937.82332163,0.0,1.0
2018-04-10,71.73,72.01,71.17,71.61,3004480,59.628542381379,59.8613040134268,59.1630191172835,59.5287873962157,3614231.40316944,0.0,1.0
2018-04-11,71.38,71.89,71.05,71.56,4078517,59.3375903413193,59.7615490282635,59.0632641321202,59.4872228190643,4906241.4194005,0.0,1.0
2018-04-12,70.94,71.85,70.85,71.51,2681886,58.9718220623871,59.7282973665424,58.8970058235146,59.4456582419129,3226167.78974081,0.0,1.0
2018-04-13,71.6,71.66,70.91,71.01,3847925,59.5204744807854,59.5703519733671,58.9468833160963,59.0300124703991,4628851.37263046,0.0,1.0
2018-04-16,72.44,72.53,71.71,71.95,4089783,60.2187593769287,60.2935756158012,59.6119165505185,59.8114265208451,4919793.82480447,0.0,1.0
2018-04-17,72.23,72.53,71.84,72.51,3307259,60.0441881528929,60.2935756158012,59.7199844511121,60.2769497849407,3978458.61387487,0.0,1.0
2018-04-18,72.08,72.61,72.04,72.3,3840647,59.9194944214387,60.3600789392434,59.8862427597176,60.1023785609048,4620096.32145613,0.0,1.0
2018-04-19,69.77,70.98,69.44,70.96,5536940,58.3483534051163,59.3602712440183,58.0723758126885,59.3435453293257,6620791.86910056,0.42,1.0
2018-04-20,67.52,69.75,67.43,69.57,8636916,56.4666880021994,58.3316274904237,56.3914213860828,58.1810942581904,10327585.8555275,0.0,1.0
2018-04-23,66.37,67.35,66.01,67.2,7617289,55.5049479073753,56.3245177273124,55.2038814429086,56.1990733671179,9108367.63190301,0.0,1.0
2018-04-24,66.63,66.91,65.85,66.69,5004640,55.722384798379,55.9565476040753,55.0700741253678,55.7725625424568,5984294.54170993,0.0,1.0
2018-04-25,66.41,67.06,66.24,66.4,3588263,55.5383997367604,56.0819919642698,55.3962294618734,55.5300367794142,4290662.80194374,0.0,1.0
2018-04-26,66.59,66.88,66.24,66.39,4860454,55.6889329689938,55.9314587320364,55.3962294618734,55.5216738220678,5811884.23991181,0.0,1.0
2018-04-27,66.58,67.12,64.84,65.89,6539197,55.6805700116475,56.1321697083476,54.2254154333918,55.103525954753,7819239.92819983,0.0,1.0
2018-04-30,65.23,66.15,64.99,65.92,7395291,54.5515707698974,55.3209628457567,54.3508597935862,55.1286148267919,8842913.68922771,0.0,1.0
2018-05-01,65.0,65.39,64.63,64.78,4952291,54.3592227509325,54.6853780874381,54.0497933291195,54.175237689314,5921698.2640628,0.0,1.0
2018-05-02,63.14,64.85,63.02,64.74,7998946,52.8037126845212,54.2337783907381,52.7033571963657,54.1417858599288,9564733.70456867,0.0,1.0
2018-05-03,63.32,63.75,62.84,63.05,6479802,52.9542459167546,53.3138530826454,52.5528239641323,52.7284460684045,7748218.4013158,0.0,1.0
2018-05-04,63.71,64.02,63.33,63.41,3904430,53.2804012532602,53.5396529309954,52.9626088741009,53.0295125328712,4668719.25602811,0.0,1.0
2018-05-07,62.82,64.01,62.79,63.87,4296271,52.5360980494397,53.5312899736491,52.5110091774008,53.4142085708009,5137262.83908666,0.0,1.0
2018-05-08,62.28,63.27,62.23,63.01,5336131,52.0844983527397,52.9124311300231,52.0426835660082,52.6949942390194,6380674.65734781,0.0,1.0
2018-05-09,61.91,62.66,61.75,62.53,5007074,51.7750689309267,52.402290731899,51.6412616133859,52.2935722863971,5987204.99539182,0.0,1.0
2018-05-10,62.48,62.76,62.06,62.36,4036057,52.2517574996656,52.4859203053619,51.9005132911211,52.15140201151,4826112.14295737,0.0,1.0
2018-05-11,62.71,63.5,62.5,62.81,4014444,52.4441055186304,53.1047791489879,52.2684834143582,52.5277350920934,4800268.41435152,0.0,1.0
2018-05-14,62.04,62.84,61.87,62.7,5345151,51.8837873764285,52.5528239641323,51.7416171015415,52.4357425612841,6391460.3156102,0.0,1.0
2018-05-15,61.65,61.9,61.28,61.79,6573121,51.5576320399229,51.7667059735804,51.2482026181099,51.6747134427711,7859804.52585979,0.0,1.0
2018-05-16,62.09,62.41,61.5,61.63,3813889,51.92560216316,52.1932167982415,51.4321876797285,51.5409061252303,4560454.92290905,0.0,1.0
2018-05-17,62.29,62.38,61.82,62.21,4080904,52.092861310086,52.1681279262026,51.69980231481,52.0259576513156,4879737.90970823,0.0,1.0
2018-05-18,62.22,62.36,61.8,62.32,5045975,52.0343206086619,52.15140201151,51.6830764001174,52.1179501821248,6033720.83708414,0.0,1.0
2018-05-21,62.25,62.74,62.17,62.49,4456033,52.0594094807008,52.4691943906693,51.9925058219304,52.2601204570119,5328298.13125006,0.0,1.0
2018-05-22,62.41,62.92,62.28,62.48,4308791,52.1932167982415,52.6197276229027,52.0844983527397,52.2517574996656,5152233.61973467,0.0,1.0
2018-05-23,62.72,63.01,62.23,62.4,3409477,52.4524684759767,52.6949942390194,52.0426835660082,52.1848538408952,4076879.5759906,0.0,1.0
2018-05-24,62.49,63.12,62.35,62.73,3433915,52.2601204570119,52.7869867698286,52.1430390541637,52.460831433323,4106101.29623627,0.0,1.0
2018-05-25,63.75,64.04,63.06,63.24,5197722,53.3138530826454,53.556378845688,52.7368090257508,52.8873422579842,6215172.19898447,0.0,1.0
2018-05-29,63.56,64.08,63.36,63.67,5033574,53.1549568930657,53.5898306750732,52.9876977461398,53.246949423875,6018892.35059726,0.0,1.0
2018-05-30,64.39,64.63,63.47,63.74,4403650,53.8490823528084,54.0497933291195,53.079690276949,53.3054901252991,5265661.19812833,0.0,1.0
2018-05-31,63.09,64.26,62.91,64.23,4737969,52.7618978977897,53.7403639073065,52.6113646655564,53.7152750352676,5665422.8926538,0.0,1.0
2018-06-01,62.69,63.44,62.28,63.25,3758615,52.4273796039378,53.0546014049101,52.0844983527397,52.8957052153305,4494361.07869679,0.0,1.0
2018-06-04,62.71,63.04,62.52,62.69,3441389,52.4441055186304,52.7200831110583,52.2852093290508,52.4273796039378,4115038.32615345,0.0,1.0
2018-06-05,62.29,62.81,62.24,62.75,3334807,52.092861310086,52.5277350920934,52.0510465233545,52.4775573480156,3987592.97926645,0.0,1.0
2018-06-06,62.57,62.63,61.97,62.32,3390636,52.3270241157823,52.3772018598601,51.8252466750044,52.1179501821248,4054350.46431416,0.0,1.0
2018-06-07,62.76,63.57,62.1,62.32,5698514,52.4859203053619,53.163319850412,51.9339651205063,52.1179501821248,6813993.85891046,0.0,1.0
2018-06-08,63.34,63.82,62.9,62.95,4782448,52.9709718314472,53.3723937840694,52.6030017082101,52.6448164949416,5718608.62367954,0.0,1.0
2018-06-11,63.75,63.91,63.35,63.35,3220306,53.3138530826454,53.4476604001861,52.9793347887935,52.9793347887935,3850678.49404467,0.0,1.0
2018-06-12,63.73,64.04,63.48,63.75,3355513,53.2971271679528,53.556378845688,53.0880532342953,53.3138530826454,4012352.1632998,0.0,1.0
2018-06-13,63.06,63.93,62.97,63.78,4252380,52.7368090257508,53.4643863148787,52.6615424096342,53.3389419546843,5084780.2086217,0.0,1.0
2018-06-14,63.31,63.59,62.67,63.02,4312532,52.9458829594083,53.1800457651046,52.4106536892453,52.7033571963657,5156706.91769027,0.0,1.0
2018-06-15,64.73,64.77,63.25,63.28,9744935,54.1334229025825,54.1668747319677,52.8957052153305,52.9207940873694,11652498.7471263,0.0,1.0
2018-06-18,63.31,64.37,62.7,64.21,7904873,52.9458829594083,53.8323564381158,52.4357425612841,53.698549120575,9452245.98508788,0.0,1.0
2018-06-19,64.0,64.57,63.63,64.01,4580289,53.5229270163028,53.9996155850417,53.2134975944898,53.5312899736491,5476877.15043521,0.0,1.0
2018-06-20,63.9,64.05,63.45,63.82,4898815,53.4392974428398,53.5647418030343,53.0629643622564,53.3723937840694,5857754.37700749,0.0,1.0
2018-06-21,63.49,63.9,63.26,63.68,3645967,53.0964161916416,53.4392974428398,52.9040681726768,53.2553123812213,4359662.31684088,0.0,1.0
2018-06-22,64.63,64.78,63.51,63.55,5103102,54.0497933291195,54.175237689314,53.1131421063342,53.1465939357194,6102030.40466229,0.0,1.0
2018-06-25,65.11,65.25,64.2,64.32,4432489,54.4512152817418,54.56829668459,53.6901861632287,53.7905416513843,5300145.41083661,0.0,1.0
2018-06-26,65.14,65.5,64.48,65.11,3900878,54.4763041537807,54.7773706182474,53.9243489689251,54.4512152817418,4664471.95468133,0.0,1.0
2018-06-27,64.71,65.67,64.64,65.15,4228781,54.1166969878899,54.9195408931344,54.0581562864658,54.484667111127,5056561.72199932,0.0,1.0
2018-06-28,64.93,64.98,64.33,64.65,2891916,54.3006820495084,54.3424968362399,53.7989046087306,54.0665192438121,3458006.39684046,0.0,1.0
2018-06-29,64.81,65.29,64.51,65.0,4223654,54.2003265613529,54.6017485139752,53.949437840964,54.3592227509325,5050431.11557901,0.0,1.0
2018-07-02,64.58,65.11,64.03,64.6,3057231,54.007978542388,54.4512152817418,53.5480158883417,54.0247044570806,3655681.68460597,0.0,1.0
2018-07-03,64.67,65.23,64.5,65.16,2298395,54.0832451585047,54.5515707698974,53.9410748836177,54.4930300684733,2748304.10442977,0.0,1.0
2018-07-05,65.96,65.97,64.94,64.94,3670182,55.1620666561771,55.1704296135234,54.3090450068547,54.3090450068547,4388617.38500312,0.0,1.0
2018-07-06,65.78,66.25,65.62,65.98,3310766,55.0115334239437,55.4045924192197,54.877726106403,55.1787925708697,3958845.97147424,0.0,1.0
2018-07-09,65.0,65.57,64.95,65.45,4102285,54.3592227509325,54.8359113196715,54.317407964201,54.7355558315159,4905304.22448739,0.0,1.0
2018-07-10,65.73,65.77,64.7,65.1,2613819,54.9697186372122,55.0031704665974,54.1083340305436,54.4428523243955,3125472.11681914,0.0,1.0
2018-07-11,65.24,65.9,65.17,65.73,2345788,54.5599337272437,55.1118889120993,54.5013930258196,54.9697186372122,2804974.24877886,0.0,1.0
2018-07-12,65.17,65.63,64.97,65.22,2501268,54.5013930258196,54.8860890637492,54.3341338788936,54.5432078125511,2990889.34264077,0.0,1.0
2018-07-13,65.75,65.81,65.19,65.24,2684803,54.9864445519048,55.0366222959826,54.5181189405122,54.5599337272437,3210351.18179659,0.0,1.0
2018-07-16,65.62,65.66,65.1,65.58,2409120,54.877726106403,54.9111779357881,54.4428523243955,54.8442742770178,2880703.44047209,0.0,1.0
2018-07-17,65.56,65.95,65.04,65.04,3120531,55.1787925708697,55.507037371093,54.7411328372386,54.7411328372386,3707620.31621555,0.42,1.0
2018-07-18,64.81,65.53,64.36,65.11,3713527,54.5475525704403,55.1535429708525,54.1688085701826,54.800048570612,4412181.18006678,0.0,1.0
2018-07-19,65.75,66.05,64.8,65.35,4346126,55.3387067043118,55.5912027044835,54.5391360371012,55.0020453707494,5163795.8585999,0.0,1.0
2018-07-20,65.95,66.13,65.39,65.65,3265216,55.507037371093,55.658534971196,55.0357115041057,55.2545413709212,3879526.00965415,0.0,1.0
2018-07-23,65.84,66.14,65.54,65.96,5332442,55.4144555043633,55.6669515045351,55.1619595041916,55.515453904432,6335675.01628443,0.0,1.0
2018-07-24,65.27,65.71,64.93,65.52,5407549,54.934713104037,55.3050405709555,54.648550970509,55.1451264375134,6424912.46949031,0.0,1.0
2018-07-25,65.95,66.08,65.26,65.31,3332622,55.507037371093,55.6164523045007,54.9262965706979,54.9683792373932,3959613.61494787,0.0,1.0
2018-07-26,66.94,67.92,66.02,66.02,5836988,56.3402741716598,57.1650944388876,55.5659531044664,55.5659531044664,6935145.10649193,0.0,1.0
2018-07-27,66.66,67.38,64.92,65.92,5497241,56.1046112381661,56.7106016385784,54.6401344371699,55.4817877710758,6531478.91007431,0.0,1.0
2018-07-30,66.46,66.65,65.36,65.43,4801214,55.9362805713849,56.0961947048271,55.0104619040885,55.0693776374619,5704503.03775176,0.0,1.0
2018-07-31,67.01,67.35,66.43,66.5,4741648,56.3991899050332,56.6853520385612,55.9110309713678,55.9699467047412,5633730.43150119,0.0,1.0
2018-08-01,66.08,67.0,65.8,66.83,4375911,55.6164523045007,56.3907733716941,55.3807893710071,56.2476923049301,5199184.53800046,0.0,1.0
2018-08-02,67.24,67.43,66.13,66.14,3607797,56.5927701718315,56.7526843052737,55.658534971196,55.6669515045351,4286559.38812385,0.0,1.0
2018-08-03,67.5,68.43,66.83,67.37,4324089,56.8116000386471,57.5943376391795,56.2476923049301,56.7021851052393,5137612.86958027,0.0,1.0
2018-08-06,67.38,67.61,67.18,67.45,2542414,56.7106016385784,56.9041819053767,56.5422709717972,56.7695173719518,3020737.75220654,0.0,1.0
2018-08-07,67.23,67.4,66.54,67.4,2181077,56.5843536384925,56.7274347052565,56.0036128380974,56.7274347052565,2591419.66429126,0.0,1.0
2018-08-08,66.59,67.16,66.57,67.07,1910531,56.0456955047927,56.5254379051191,56.0288624381146,56.4496891050675,2269973.78021869,0.0,1.0
2018-08-09,65.93,66.67,65.88,66.46,2979246,55.4902043044148,56.1130277715052,55.4481216377195,55.9362805713849,3539754.29072934,0.0,1.0
2018-08-10,65.43,65.85,65.27,65.76,2936597,55.0693776374619,55.4228720377024,54.934713104037,55.3471232376508,3489081.40881717,0.0,1.0
2018-08-13,65.55,65.77,65.01,65.47,2725116,55.1703760375306,55.3555397709899,54.7158832372214,55.1030437708181,3237812.87404101,0.0,1.0
2018-08-14,65.52,65.9,65.49,65.56,2532540,55.1451264375134,55.4649547043977,55.1198768374962,55.1787925708697,3009006.08121776,0.0,1.0
2018-08-15,65.83,65.91,65.12,65.44,4245690,55.4060389710243,55.4733712377367,54.8084651039511,55.077794170801,5044464.06728636,0.0,1.0
2018-08-16,66.72,66.86,66.06,66.06,3162994,56.1551104382005,56.2729419049473,55.5996192378226,55.5996192378226,3758072.20452797,0.0,1.0
2018-08-17,67.5,67.59,66.43,66.72,3523546,56.8116000386471,56.8873488386986,55.9110309713678,56.1551104382005,4186457.60440131,0.0,1.0
2018-08-20,67.66,67.89,67.58,67.62,2151874,56.946264572072,57.1398448388704,56.8789323053595,56.9125984387158,2556722.48099315,0.0,1.0
2018-08-21,67.4,67.69,67.03,67.56,2323972,56.7274347052565,56.9715141720892,56.4160229717113,56.8620992386814,2761198.59136669,0.0,1.0
2018-08-22,66.99,67.45,66.99,67.4,2099892,56.3823568383551,56.7695173719518,56.3823568383551,56.7274347052565,2494960.71055167,0.0,1.0
2018-08-23,66.57,67.1,66.47,66.72,2460436,56.0288624381146,56.4749387050847,55.944697104724,56.1551104382005,2923336.60532394,0.0,1.0
2018-08-24,66.88,67.01,66.34,66.55,2046044,56.2897749716254,56.3991899050332,55.8352821713163,56.0120293714365,2430981.87528691,0.0,1.0
2018-08-27,67.09,67.32,66.61,67.14,2078112,56.4665221717457,56.660102438544,56.0625285714708,56.508604838441,2469083.07290372,0.0,1.0
2018-08-28,66.78,67.4,66.68,67.28,2012120,56.2056096382348,56.7274347052565,56.1214443048443,56.6264363051878,2390675.49422314,0.0,1.0
2018-08-29,66.96,67.25,66.85,66.87,2321996,56.3571072383379,56.6011867051706,56.2645253716082,56.2813584382864,2758850.83140377,0.0,1.0
2018-08-30,66.24,66.98,66.04,66.75,2753981,55.7511168379257,56.373940305016,55.5827861711445,56.1803600382177,3272108.46681914,0.0,1.0
2018-08-31,66.41,66.48,65.93,66.2,3257178,55.8941979046897,55.9531136380631,55.4902043044148,55.7174507045694,3869975.75935965,0.0,1.0
2018-09-04,65.23,65.99,65.01,65.74,4515906,54.9010469706807,55.5407035044492,54.7158832372214,55.3302901709727,5365517.86594003,0.0,1.0
2018-09-05,66.59,66.65,64.95,65.05,3977824,56.0456955047927,56.0961947048271,54.6653840371871,54.7495493705777,4726202.39207039,0.0,1.0
2018-09-06,67.0,67.17,66.09,66.33,3295081,56.3907733716941,56.5338544384581,55.6248688378398,55.8268656379772,3915009.74006535,0.0,1.0
2018-09-07,67.01,67.06,66.27,66.7,2980454,56.3991899050332,56.4412725717285,55.7763664379428,56.1382773715224,3541189.56099007,0.0,1.0
2018-09-10,67.16,67.64,67.0,67.01,3353185,56.5254379051191,56.9294315053939,56.3907733716941,56.3991899050332,3984045.28909639,0.0,1.0
2018-09-11,67.18,67.3,66.6,66.8,2985014,56.5422709717972,56.6432693718659,56.0541120381318,56.222442704913,3546607.4685968,0.0,1.0
2018-09-12,67.98,68.1,67.07,67.08,2623060,57.2155936389219,57.3165920389906,56.4496891050675,56.4581056384066,3116556.29976192,0.0,1.0
2018-09-13,68.16,68.19,67.5,68.07,3093199,57.367091239025,57.3923408390421,56.8116000386471,57.2913424389734,3675146.13842888,0.0,1.0
2018-09-14,67.99,68.31,67.72,68.19,1843260,57.224010172261,57.4933392391108,56.9967637721064,57.3923408390421,2190046.57350543,0.0,1.0
2018-09-17,68.81,68.82,67.89,68.0,2874563,57.9141659060638,57.9225824394028,57.1398448388704,57.2324267056,3415376.47888821,0.0,1.0
2018-09-18,68.26,68.86,68.19,68.76,2625263,57.4512565724156,57.9562485727591,57.3923408390421,57.8720832393685,3119173.76696754,0.0,1.0
2018-09-19,67.93,68.59,67.9,68.25,3017092,57.1735109722266,57.7290021726045,57.1482613722094,57.4428400390765,3584720.54758995,0.0,1.0
2018-09-20,68.79,69.05,68.22,68.3,3428665,57.8973328393857,58.1161627062012,57.4175904390593,57.4849227057718,4073725.9176394,0.0,1.0
2018-09-21,69.09,69.29,68.77,68.79,4687546,58.1498288395574,58.3181595063386,57.8804997727075,57.8973328393857,5569449.80927763,0.0,1.0
2018-09-24,67.94,69.17,67.85,68.98,2734085,57.1819275055657,58.2171611062699,57.1061787055141,58.0572469728278,3248469.28047188,0.0,1.0
2018-09-25,67.14,68.2,67.08,68.14,2347737,56.508604838441,57.4007573723812,56.4581056384066,57.3502581723468,2789434.68221624,0.0,1.0
2018-09-26,67.1,67.8,67.01,67.25,2288742,56.4749387050847,57.0640960388188,56.3991899050332,56.6011867051706,2719340.50255415,0.0,1.0
2018-09-27,66.73,67.35,66.68,67.05,2498576,56.1635269715395,56.6853520385612,56.1214443048443,56.4328560383894,2968652.17464867,0.0,1.0
2018-09-28,66.95,66.95,66.61,66.73,2491393,56.3486907049988,56.3486907049988,56.0625285714708,56.1635269715395,2960117.78203043,0.0,1.0
2018-10-01,67.07,67.31,66.89,66.96,2116294,56.4496891050675,56.651685905205,56.2981915049645,56.3571072383379,2514448.54400904,0.0,1.0
2018-10-02,67.39,67.8,66.96,67.14,2722586,56.7190181719174,57.0640960388188,56.3571072383379,56.508604838441,3234806.88582938,0.0,1.0
2018-10-03,65.92,67.58,65.83,67.53,3764515,55.4817877710758,56.8789323053595,55.4060389710243,56.8368496386643,4472761.941701,0.0,1.0
2018-10-04,64.92,65.46,64.52,65.44,3707918,54.6401344371699,55.0946272374791,54.3034731036075,55.077794170801,4405516.91608298,0.0,1.0
2018-10-05,64.71,65.04,64.6,64.77,2972159,54.4633872370497,54.7411328372386,54.37080537032,54.513886437084,3531333.95932387,0.0,1.0
2018-10-08,65.35,65.55,64.51,64.66,4090847,55.0020453707494,55.1703760375306,54.2950565702685,54.4213045703544,4860489.27177119,0.0,1.0
2018-10-09,65.07,65.69,65.06,65.47,4603260,54.7663824372558,55.2882075042774,54.7579659039167,55.1030437708181,5469306.44073793,0.0,1.0
2018-10-10,63.83,65.38,63.8,64.54,4789033,53.7227323032125,55.0272949707666,53.6974827031953,54.3203061702857,5690030.33324351,0.0,1.0
2018-10-11,62.35,64.14,62.12,63.87,7242655,52.4770853690318,53.9836448367233,52.2835051022334,53.7563984365687,8605270.96873581,0.0,1.0
2018-10-12,62.54,62.9,61.91,62.64,4297191,52.6369995024739,52.93999470268,52.1067579021132,52.7211648358645,5105654.34352635,0.0,1.0
2018-10-15,62.55,63.06,62.24,62.42,3439056,52.645416035813,53.074659236105,52.3845035023021,52.5360011024052,4086071.85578447,0.0,1.0
2018-10-16,62.61,62.93,62.42,62.71,3226007,52.6959152358473,52.9652443026972,52.5360011024052,52.7800805692379,3832940.32119969,0.0,1.0
2018-10-17,63.55,63.62,62.02,62.17,5446851,53.4870693697188,53.5459851030922,52.1993397688428,52.3255877689287,6471608.65474466,0.0,1.0
2018-10-18,62.64,63.13,62.33,62.8,3947277,53.074659236105,53.4898345717641,52.8119972890553,53.2102266926467,4658672.04497846,0.42,1.0
2018-10-19,64.52,65.53,64.25,64.42,6907719,54.6675768504708,55.5233464198908,54.4388067675566,54.5828471901322,8152657.49018034,0.0,1.0
2018-10-22,63.64,64.79,63.49,64.56,3051778,53.921955839491,54.8963469333851,53.7948613489831,54.7014687146063,3601782.40748756,0.0,1.0
2018-10-23,63.4,63.72,62.76,63.24,3765971,53.7186046546784,53.9897395677619,53.1763348285113,53.5830371981366,4444690.3067354,0.0,1.0
2018-10-24,64.64,65.37,63.37,63.38,6235610,54.7692524428771,55.387778963349,53.6931857565768,53.7016587226107,7359418.14835598,0.0,1.0
2018-10-25,63.82,65.04,63.61,64.82,6263085,54.0744692281005,55.1081710842316,53.8965369413895,54.9217658314866,7391844.80968119,0.0,1.0
2018-10-26,59.58,62.26,59.26,61.49,9628909,50.4819316297435,52.7526865268182,50.21079671666,52.100268142211,11364271.9226296,0.0,1.0
2018-10-29,57.88,59.81,57.41,59.13,9710016,49.0415274039871,50.6768098485223,48.6432980003957,50.1006481582198,11459996.371041,0.0,1.0
2018-10-30,60.19,60.31,57.94,58.31,8210193,50.998782557809,51.1004581502154,49.0923652001903,49.4058649434432,9689868.89265128,0.0,1.0
2018-10-31,59.55,60.23,58.71,60.1,8714223,50.4565127316419,51.0326744219445,49.7447835847976,50.9225258635043,10284737.3224145,0.0,1.0
2018-11-01,60.08,60.48,59.32,59.63,4764103,50.9055799314365,51.244498572791,50.2616345128631,50.5242964599128,5622709.89988745,0.0,1.0
2018-11-02,60.29,60.91,59.87,60.91,5253549,51.0835122181476,51.608836112247,50.7276476447255,51.608836112247,6200365.93915871,0.0,1.0
2018-11-05,60.23,61.11,59.68,60.16,7833650,51.0326744219445,51.7782954329242,50.5666612900821,50.9733636597074,9245463.71210976,0.0,1.0
2018-11-06,60.51,61.1,60.13,60.27,5171937,51.2699174708926,51.7698224668904,50.9479447616059,51.0665662860799,6104045.4775,0.0,1.0
2018-11-07,61.33,61.44,60.27,60.79,5777465,51.9647006856692,52.0579033120416,51.0665662860799,51.5071605198407,6818704.30839829,0.0,1.0
2018-11-08,60.9,61.1,60.38,61.08,5212794,51.6003631462131,51.7698224668904,51.1597689124524,51.7528765348226,6152265.89976621,0.0,1.0
2018-11-09,63.8,63.99,60.95,61.15,9735392,54.0575232960328,54.2185096506762,51.6427279763825,51.8121872970597,11489945.7416611,0.0,1.0
2018-11-12,61.35,63.38,61.25,62.98,8800835,51.9816466177369,53.7016587226107,51.8969169573983,53.3627400812562,10386958.9053335,0.0,1.0
2018-11-13,61.86,62.59,61.13,61.56,5981968,52.4137678854638,53.0322944059357,51.795241364992,52.159578904448,7060063.70861627,0.0,1.0
2018-11-14,62.47,62.95,61.97,62.3,6798792,52.9306188135293,53.3373211831546,52.5069705118363,52.7865783909537,8024099.20307676,0.0,1.0
2018-11-15,62.4,62.66,61.73,62.18,4688637,52.8713080512923,53.0916051681727,52.3036193270236,52.6849027985473,5533643.09648187,0.0,1.0
2018-11-16,63.24,63.74,62.29,62.44,5368256,53.5830371981366,54.0066854998297,52.7781054249198,52.9051999154277,6335745.92243916,0.0,1.0
2018-11-19,62.77,63.58,62.57,62.98,4480934,53.1848077945452,53.8711180432879,53.0153484738679,53.3627400812562,5288506.97865731,0.0,1.0
2018-11-20,62.31,63.59,62.28,62.94,3866371,52.7950513569875,53.8795910093218,52.769632458886,53.3288482171208,4563184.82164171,0.0,1.0
2018-11-21,61.92,62.75,61.78,62.55,3935331,52.464605681667,53.1678618624774,52.3459841571929,52.9984025418002,4644573.08606341,0.0,1.0
2018-11-23,61.78,62.22,61.54,61.85,1367663,52.3459841571929,52.7187946626828,52.1426329723802,52.4052949194299,1614149.04123814,0.0,1.0
2018-11-26,62.74,62.93,61.91,62.02,5082187,53.1593888964436,53.3203752510869,52.4561327156331,52.5493353420056,5998120.35087807,0.0,1.0
2018-11-27,63.24,63.31,62.51,62.73,3708868,53.5830371981366,53.6423479603736,52.9645106776648,53.1509159304097,4377295.96127031,0.0,1.0
2018-11-28,62.83,63.5,62.59,63.03,4940667,53.2356455907483,53.803334315017,53.0322944059357,53.4051049114255,5831095.01472727,0.0,1.0
2018-11-29,63.04,63.34,62.61,62.72,3239708,53.4135778774594,53.6677668584752,53.0492403380034,53.1424429643758,3823581.95117623,0.0,1.0
2018-11-30,63.52,63.59,62.7,62.83,3568665,53.8202802470847,53.8795910093218,53.1254970323081,53.2356455907483,4211824.98045946,0.0,1.0
2018-12-03,63.76,63.9,63.11,63.46,4878603,54.0236314318974,54.1422529563714,53.4728886396964,53.7694424508816,5757845.57674773,0.0,1.0
2018-12-04,63.08,64.61,62.99,64.01,4237168,53.4474697415948,54.7438335447756,53.3712130472901,54.2354555827439,5000808.43363091,0.0,1.0
2018-12-06,63.23,63.29,61.87,62.85,5080728,53.5745642321027,53.6254020283059,52.4222408514977,53.252591522816,5996398.40369433,0.0,1.0
2018-12-07,62.71,64.29,62.66,63.29,4072682,53.133969998342,54.472698631692,53.0916051681727,53.6254020283059,4806678.0673074,0.0,1.0
2018-12-10,63.54,63.71,62.18,63.0,3903546,53.8372261791524,53.9812666017281,52.6849027985473,53.3796860133239,4607059.65821185,0.0,1.0
2018-12-11,64.55,65.0,63.87,63.98,4703196,54.6929957485724,55.0742792200961,54.1168340582698,54.2100366846423,5550825.98136754,0.0,1.0
2018-12-12,65.28,65.64,64.77,64.89,5902195,55.3115222690442,55.6165490462632,54.8794010013173,54.9810765937237,6965913.6793571,0.0,1.0
2018-12-13,65.47,65.88,65.13,65.36,4066934,55.4725086236876,55.8199002310759,55.1844277785363,55.3793059973151,4799894.13830659,0.0,1.0
2018-12-14,65.17,65.65,64.88,65.11,4975960,55.2183196426718,55.6250220122971,54.9726036276898,55.1674818464686,5872748.66925503,0.0,1.0
2018-12-17,62.92,65.35,62.42,65.15,7167639,53.3119022850531,55.3708330312813,52.88825398336,55.2013737106041,8459421.37777444,0.0,1.0
2018-12-18,62.46,63.44,62.01,63.39,4294429,52.9221458474955,53.7524965188138,52.5408623759717,53.7101316886445,5068389.25452781,0.0,1.0
2018-12-19,61.88,63.15,61.5,62.43,4225432,52.4307138175315,53.5067805038319,52.1087411082448,52.8967269493939,4986957.32180879,0.0,1.0
2018-12-20,60.98,61.96,60.51,61.74,5552006,51.668146874484,52.4984975458024,51.2699174708926,52.3120922930575,6552612.12875425,0.0,1.0
2018-12-21,59.91,62.08,59.89,60.61,10032425,50.7615395088609,52.6001731382087,50.7445935767932,51.3546471312312,11840511.2919218,0.0,1.0
2018-12-24,58.04,60.0,57.85,59.96,3872322,49.1770948605289,50.8377962031657,49.0161085058856,50.8039043390302,4570208.33616569,0.0,1.0
2018-12-26,59.4,59.4,57.51,58.2,6616196,50.329418241134,50.329418241134,48.7280276607343,49.3126623170707,7808594.97554854,0.0,1.0
2018-12-27,59.69,59.69,57.97,58.99,6546097,50.575134256116,50.575134256116,49.1177840982919,49.9820266337457,7725862.43570374,0.0,1.0
2018-12-28,59.62,60.35,59.41,59.84,5655697,50.5158234938789,51.1343500143508,50.3378912071679,50.7022287466239,6674990.76167408,0.0,1.0
2018-12-31,59.52,59.87,58.9015,59.34,4271299,50.4310938335403,50.7276476447255,49.907040884346,50.2785804449308,5041090.66757779,0.0,1.0
2019-01-02,59.25,59.52,58.62,59.24,4559380,50.2023237506261,50.4310938335403,49.6685268904928,50.1938507845922,5381090.85033401,0.0,1.0
2019-01-03,58.97,59.99,58.87,59.19,4156101,49.965080701678,50.8293232371318,49.8803510413394,50.1514859544229,4905131.19418957,0.0,1.0
2019-01-04,59.52,59.55,58.86,59.11,7087636,50.4310938335403,50.4565127316419,49.8718780753055,50.083702226152,8364999.8969373,0.0,1.0
2019-01-07,59.88,60.46,59.31,59.44,4575201,50.7361206107593,51.2275526407233,50.2531615468293,50.3633101052694,5399763.17822578,0.0,1.0
2019-01-08,60.55,60.95,60.02,60.02,5614447,51.303809335028,51.6427279763825,50.8547421352334,50.8547421352334,6626306.51127681,0.0,1.0
2019-01-09,61.3,62.23,60.96,61.97,6284048,51.9392817875676,52.7272676287167,51.6512009424163,52.5069705118363,7416585.85067701,0.0,1.0
2019-01-10,61.82,61.87,60.72,61.02,3983108,52.3798760213284,52.4222408514977,51.4478497576036,51.7020387386195,4700960.66015384,0.0,1.0
2019-01-11,62.1,62.54,61.75,62.26,2616913,52.6171190702765,52.9899295757663,52.3205652590913,52.7526865268182,3088544.18811771,0.0,1.0
2019-01-14,61.61,62.04,61.37,61.81,3887355,52.2019437346173,52.5662812740733,51.9985925498046,52.3714030552945,4587950.64734682,0.0,1.0
2019-01-15,62.22,62.51,61.6,61.65,2580272,52.7187946626828,52.9645106776648,52.1934707685834,52.2358355987527,3045299.59129817,0.0,1.0
2019-01-16,62.13,62.33,61.7,61.85,3017607,52.6425379683781,52.8119972890553,52.278200428922,52.4052949194299,3561452.96457059,0.0,1.0
2019-01-17,62.0,62.5,61.91,62.12,3549435,52.5323894099379,52.9560377116309,52.4561327156331,52.6340650023442,4189129.26809244,0.0,1.0
2019-01-18,62.63,63.7,62.33,62.43,5200352,53.0661862700711,53.9727936356942,52.8119972890553,52.8967269493939,6137581.54962214,0.0,1.0
2019-01-22,61.74,62.45,61.05,62.13,5542155,52.6679568664796,53.2736298398389,52.0793451036375,53.0006504715643,6496789.89005505,0.42,1.0
2019-01-23,62.35,62.53,61.64,61.93,4038121,53.1883237872531,53.3418746819075,52.5826508138938,52.8300383663927,4733686.38870962,0.0,1.0
2019-01-24,62.2,62.25,61.27,62.17,6024264,53.0603647083744,53.1030177346673,52.2670184193263,53.0347728925986,7061942.05146239,0.0,1.0
2019-01-25,61.84,63.6,60.96,60.96,8479650,52.7532629190654,54.2546494445757,52.0025696563103,52.0025696563103,9940267.71016063,0.0,1.0
2019-01-28,62.74,62.84,61.6,61.71,5768156,53.5210173923377,53.6063234449236,52.5485283928595,52.6423650507039,6761719.50893838,0.0,1.0
2019-01-29,63.69,63.8,62.7,62.7,4593274,54.3314248919029,54.4252615497473,53.4868949713034,53.4868949713034,5384464.36186875,0.0,1.0
2019-01-30,63.95,64.34,63.46,63.66,6663945,54.5532206286261,54.8859142337107,54.1352209709556,54.3058330761272,7811807.95266152,0.0,1.0
2019-01-31,64.68,64.85,63.44,63.76,6182959,55.1759548125025,55.3209751018983,54.1181597604384,54.391139128713,7247972.227739,0.0,1.0
2019-02-01,65.05,65.25,64.2,64.9,5314498,55.49158720707,55.6621993122416,54.7664857600906,55.3636281281913,6229919.02556275,0.0,1.0
2019-02-04,65.19,65.43,64.61,65.29,3612628,55.6110156806901,55.8157502068961,55.1162405756924,55.6963217332759,4234902.31993327,0.0,1.0
2019-02-05,64.74,65.55,64.64,65.27,4255313,55.2271384440539,55.918117469999,55.1418323914681,55.6792605227587,4988289.65942306,0.0,1.0
2019-02-06,65.33,65.5,64.5,64.52,3474744,55.7304441543102,55.8754644437061,55.022403917848,55.0394651283652,4073267.83349247,0.0,1.0
2019-02-07,65.05,65.38,64.55,64.84,3145267,55.49158720707,55.7730971806031,55.0650569441409,55.3124444966398,3687038.4980434,0.0,1.0
2019-02-08,65.69,65.69,64.75,64.92,3040096,56.0375459436192,56.0375459436192,55.2356690493125,55.3806893387084,3563751.81812792,0.0,1.0
2019-02-11,65.79,65.84,65.34,65.59,4212823,56.122851996205,56.1655050224979,55.7389747595688,55.9522398910334,4938480.76695642,0.0,1.0
2019-02-12,66.02,66.48,65.48,66.11,4450443,56.3190559171523,56.7114637590471,55.858403233189,56.3958313644796,5217030.7558461,0.0,1.0
2019-02-13,65.94,66.15,65.5,65.9,3505536,56.2508110750837,56.4299537855139,55.8754644437061,56.2166886540494,4109363.7482214,0.0,1.0
2019-02-14,65.45,65.86,65.33,65.63,2501550,55.8328114174132,56.182566233015,55.7304441543102,55.9863623120677,2932441.39679731,0.0,1.0
2019-02-15,66.48,66.54,65.8,66.0,5370604,56.7114637590471,56.7626473905986,56.1313826014635,56.3019947066352,6295689.27081418,0.0,1.0
2019-02-19,66.72,67.0,66.12,66.44,4584035,56.916198285253,57.1550552324933,56.4043619697381,56.6773413380127,5373633.9463004,0.0,1.0
2019-02-20,66.51,67.11,66.22,66.85,3458619,56.7370555748228,57.2488918903377,56.489668022324,57.0270961536146,4054365.30605014,0.0,1.0
2019-02-21,66.7,66.93,66.25,66.47,3765590,56.8991370747358,57.0953409956832,56.5152598380997,56.7029331537885,4414211.98831364,0.0,1.0
2019-02-22,66.9,67.47,66.46,66.71,4025037,57.0697491799075,57.5559936796466,56.6944025485299,56.9076676799944,4718348.6727992,0.0,1.0
2019-02-25,66.52,67.36,66.4,67.0,2939722,56.7455861800814,57.4621570218022,56.6432189169784,57.1550552324933,3446088.42032971,0.0,1.0
2019-02-26,66.49,66.9,66.14,66.65,2922518,56.7199943643056,57.0697491799075,56.4214231802553,56.8564840484429,3425921.03539217,0.0,1.0
2019-02-27,65.87,66.34,65.76,66.05,3378300,56.1910968382736,56.5920352854269,56.0972601804292,56.3446477329281,3960211.37726624,0.0,1.0
2019-02-28,65.87,66.19,65.43,66.03,4128704,56.1910968382736,56.4640762065482,55.8157502068961,56.3275865224109,4839872.28906984,0.0,1.0
2019-03-01,66.0,66.06,65.36,65.92,2712495,56.3019947066352,56.3531783381867,55.756035970086,56.2337498645665,3179721.62323588,0.0,1.0
2019-03-04,66.03,66.33,65.44,66.31,3352207,56.3275865224109,56.5835046801683,55.8242808121546,56.5664434696512,3929623.8641777,0.0,1.0
2019-03-05,65.72,66.18,65.55,66.06,3483924,56.0631377593949,56.4555456012896,55.918117469999,56.3531783381867,4084029.08632475,0.0,1.0
2019-03-06,65.61,65.91,65.12,65.72,2764200,55.9693011015505,56.2252192593079,55.55130144388,56.0631377593949,3240332.79727654,0.0,1.0
2019-03-07,65.34,65.74,64.78,65.24,4365743,55.7389747595688,56.0801989699121,55.2612608650883,55.653668706983,5117741.20084671,0.0,1.0
2019-03-08,65.35,65.81,64.94,65.43,2586534,55.7475053648274,56.1399132067221,55.3977505492256,55.8157502068961,3032063.87072964,0.0,1.0
2019-03-11,65.85,65.89,65.22,65.3,2722626,56.1740356277565,56.2081580487908,55.6366074964658,55.7048523385345,3191597.6855936,0.0,1.0
2019-03-12,65.74,66.39,65.59,65.97,2502889,56.0801989699121,56.6346883117198,55.9522398910334,56.2764028908594,2934011.03923112,0.0,1.0
2019-03-13,66.52,66.61,65.81,65.81,3894668,56.7455861800814,56.8223616274086,56.1399132067221,56.1399132067221,4565523.64333385,0.0,1.0
2019-03-14,66.25,66.65,66.06,66.44,3293678,56.5152598380997,56.8564840484429,56.3531783381867,56.6773413380127,3861013.25774842,0.0,1.0
2019-03-15,67.2,67.205,66.2,66.36,6641099,57.3256673376649,57.3299326402942,56.4726068118068,56.6090964959441,7785026.73455626,0.0,1.0
2019-03-18,66.29,67.35,66.1,67.25,2939881,56.549382259134,57.4536264165436,56.387300759221,57.3683203639578,3446274.80804216,0.0,1.0
2019-03-19,65.75,66.21,65.43,66.21,4623640,56.0887295751706,56.4811374170654,55.8157502068961,56.4811374170654,5420060.89819829,0.0,1.0
2019-03-20,65.11,65.88,64.89,65.88,3788918,55.5427708386215,56.1996274435322,55.3550975229327,56.1996274435322,4441558.23080509,0.0,1.0
2019-03-21,65.83,65.95,64.95,65.0,2793885,56.1569744172393,56.2593416803423,55.4062811544842,55.4489341807771,3275131.03151688,0.0,1.0
2019-03-22,66.0,66.44,65.2,65.78,2877604,56.3019947066352,56.6773413380127,55.6195462859487,56.1143213909464,3373270.60949792,0.0,1.0
2019-03-25,66.26,66.47,65.83,65.91,2972614,56.5237904433583,56.7029331537885,56.1569744172393,56.2252192593079,3484646.05956277,0.0,1.0
2019-03-26,66.92,67.31,66.47,66.61,2297353,57.0868103904246,57.4195039955093,56.7029331537885,56.8223616274086,2693071.5117653,0.0,1.0
2019-03-27,67.01,67.35,66.47,67.03,2918888,57.1635858377519,57.4536264165436,56.7029331537885,57.180647048269,3421665.76874934,0.0,1.0
2019-03-28,67.37,67.56,67.12,67.12,2958910,57.4706876270608,57.6327691269738,57.2574224955963,57.2574224955963,3468581.54879876,0.0,1.0
2019-03-29,68.54,68.61,67.37,67.5,4598707,58.4687684423148,58.5284826791248,57.4706876270608,57.5815854954223,5390833.19483583,0.0,1.0
2019-04-01,68.3,68.52,67.83,68.38,4139666,58.2640339161088,58.4517072317976,57.8630954689555,58.3322787581775,4852722.49098133,0.0,1.0
2019-04-02,68.37,68.68,67.79,68.21,3130014,58.3237481529189,58.5881969159349,57.8289730479212,58.1872584687816,3669158.17239517,0.0,1.0
2019-04-03,67.82,68.27,67.57,68.22,3791271,57.8545648636969,58.2384421003331,57.6412997322324,58.1957890740402,4444316.53449947,0.0,1.0
2019-04-04,67.55,68.0,67.25,68.0,2541781,57.6242385217152,58.0081157583514,57.3683203639578,58.0081157583514,2979602.17704738,0.0,1.0
2019-04-05,67.92,67.92,67.46,67.54,1980980,57.9398709162827,57.9398709162827,57.547463074388,57.6157079164567,2322203.33722194,0.0,1.0
2019-04-08,68.02,68.18,67.76,68.05,1678084,58.0251769688685,58.1616666530059,57.8033812321454,58.0507687846443,1967133.57274619,0.0,1.0
2019-04-09,68.11,68.14,67.6,67.81,2102092,58.1019524161958,58.1275442319715,57.6668915480081,57.8460342584384,2464176.85062319,0.0,1.0
2019-04-10,68.11,68.39,67.82,68.05,2023128,58.1019524161958,58.3408093634361,57.8545648636969,58.0507687846443,2371611.32026933,0.0,1.0
2019-04-11,68.09,68.48,67.75,68.31,2508903,58.0848912056786,58.4175848107633,57.7948506268869,58.2725645213674,2941060.94931101,0.0,1.0
2019-04-12,68.77,68.77,67.69,68.01,3849748,58.6649723632621,58.6649723632621,57.7436669953354,58.01664636361,4512866.18394102,0.0,1.0
2019-04-15,68.71,68.89,68.43,68.51,2907540,58.6137887317106,58.7673396263651,58.3749317844704,58.443176626539,3408363.078429,0.0,1.0
2019-04-16,69.04,69.27,68.72,68.72,3183379,58.8952987052438,59.0915026261912,58.6223193369692,58.6223193369692,3731715.28104384,0.0,1.0
2019-04-17,68.68,68.96,68.55,68.89,2633637,58.9550129420539,59.1953653535824,58.8434207509871,59.1352772507002,3068071.40111703,0.43,1.0
2019-04-18,69.35,69.39,68.77,69.0,3369043,59.5301419267827,59.5644779855725,59.0322690743309,59.2297014123721,3924787.08243905,0.0,1.0
2019-04-22,69.6,70.06,69.35,69.37,3901732,59.7447422942189,60.1396069703013,59.5301419267827,59.5473099561776,4545346.36475078,0.0,1.0
2019-04-23,69.01,69.78,68.87,69.33,3388006,59.2382854270696,59.8992545587729,59.1181092213054,59.5129738973878,3946878.14433535,0.0,1.0
2019-04-24,68.86,69.48,68.21,68.59,3600898,59.1095252066079,59.6417341178495,58.551564251274,58.8777568097769,4194887.97132616,0.0,1.0
2019-04-25,68.69,68.97,68.04,68.5,3191205,58.9635969567513,59.2039493682798,58.4056360014174,58.8005006774999,3717613.62541675,0.0,1.0
2019-04-26,71.3,71.495,69.48,69.58,5955955,61.2040247927846,61.3714130793847,59.6417341178495,59.727574264824,6938425.91133097,0.0,1.0
2019-04-29,71.38,71.58,70.79,71.25,3383888,61.2726969103641,61.444377204313,60.7662400432149,61.1611047192973,3942080.85525192,0.0,1.0
2019-04-30,72.79,72.85,71.23,71.51,4050229,62.4830429827039,62.5345470708886,61.1439366899024,61.3842891014309,4718338.84581468,0.0,1.0
2019-05-01,71.29,72.47,71.24,72.08,3919146,61.1954407780871,62.2083545123856,61.1525207045999,61.8735779391853,4565632.90969948,0.0,1.0
2019-05-02,71.82,71.93,71.23,71.31,2209916,61.6503935570517,61.7448177187236,61.1439366899024,61.212608807482,2574455.05150138,0.0,1.0
2019-05-03,71.95,72.06,71.58,71.86,2436733,61.7619857481185,61.8564099097904,61.444377204313,61.6847296158415,2838686.89172354,0.0,1.0
2019-05-06,71.69,71.78,71.2,71.53,2383322,61.5388013659849,61.6160574982619,61.1181846458101,61.4014571308258,2776465.42323526,0.0,1.0
2019-05-07,70.51,71.58,69.55,71.27,4125462,60.5258876316864,61.444377204313,59.7018222207316,61.1782727486922,4805981.98559447,0.0,1.0
2019-05-08,70.99,71.5,70.05,70.62,3273890,60.9379203371637,61.3757050867335,60.1310229556039,60.6203117933583,3813938.01780695,0.0,1.0
2019-05-09,70.85,71.08,70.31,70.74,2415238,60.8177441313995,61.0151764694408,60.3542073377375,60.7233199697276,2813646.16106589,0.0,1.0
2019-05-10,71.5,71.58,70.28,70.56,2341211,61.3757050867335,61.444377204313,60.3284552936451,60.5688077051736,2727407.95830276,0.0,1.0
2019-05-13,71.56,71.65,70.6,70.88,2601252,61.4272091749181,61.5044653071951,60.6031437639634,60.8434961754919,3030344.29889103,0.0,1.0
2019-05-14,71.15,71.97,71.13,71.5,2855367,61.0752645723229,61.7791537775134,61.058096542928,61.3757050867335,3326377.10982695,0.0,1.0
2019-05-15,71.34,71.43,70.99,71.18,4454371,61.2383608515743,61.3156169838513,60.9379203371637,61.1010166164152,5189146.52059683,0.0,1.0
2019-05-16,72.5,73.1,71.58,71.75,3581306,62.234106556478,62.7491474383247,61.444377204313,61.5903054541696,4172064.15206379,0.0,1.0
2019-05-17,71.97,72.35,71.72,71.96,2764157,61.7791537775134,62.1053463360163,61.5645534100773,61.7705697628159,3220121.46696657,0.0,1.0
2019-05-20,71.7,72.58,71.59,72.08,3149855,61.5473853806824,62.3027786740575,61.4529612190105,61.8735779391853,3669442.69205114,0.0,1.0
2019-05-21,71.53,71.91,71.49,71.71,2538183,61.4014571308258,61.7276496893287,61.367121072036,61.5559693953798,2956871.6847088,0.0,1.0
2019-05-22,71.53,71.65,71.02,71.27,3862508,61.4014571308258,61.5044653071951,60.9636723812561,61.1782727486922,4499652.12798337,0.0,1.0
2019-05-23,71.75,71.78,71.11,71.37,2855124,61.5903054541696,61.6160574982619,61.0409285135331,61.2641128956667,3326094.0255027,0.0,1.0
2019-05-24,71.2,72.0,71.14,71.9,2267794,61.1181846458101,61.8049058216057,61.0666805576254,61.7190656746313,2641880.37874042,0.0,1.0
2019-05-28,70.11,71.61,70.08,71.29,3327695,60.1825270437886,61.4701292484054,60.1567749996962,61.1954407780871,3876618.47898558,0.0,1.0
2019-05-29,69.97,70.22,69.66,69.92,3580193,60.0623508380243,60.2769512054605,59.7962463824035,60.0194307645371,4170767.55596135,0.0,1.0
2019-05-30,70.85,70.88,70.2,70.2,1834352,60.8177441313995,60.8434961754919,60.2597831760656,60.2597831760656,2136939.49119861,0.0,1.0
2019-05-31,69.62,70.66,69.44,70.51,3031345,59.7619103236138,60.6546478521481,59.6073980590597,60.5258876316864,3531383.74856486,0.0,1.0
2019-06-03,70.69,70.8,69.59,69.7,3652223,60.6803998962404,60.7748240579123,59.7361582795214,59.8305824411933,4254679.34145892,0.0,1.0
2019-06-04,70.82,71.27,70.535,71.01,3757633,60.7919920873072,61.1782727486922,60.54734766843,60.9550883665586,4377477.36046903,0.0,1.0
2019-06-05,71.92,71.95,70.64,71.12,2675365,61.7362337040262,61.7619857481185,60.6374798227532,61.0495125282305,3116682.68787591,0.0,1.0
2019-06-06,73.11,73.25,72.06,72.11,3866466,62.7577314530221,62.8779076587864,61.8564099097904,61.8993299832776,4504263.0240961,0.0,1.0
2019-06-07,73.99,74.14,73.13,73.2,3453807,63.5131247463973,63.641884966859,62.774899482417,62.8349875852992,4023533.4184923,0.0,1.0
2019-06-10,73.03,74.09,72.87,73.86,3190980,62.6890593354426,63.5989648933718,62.5517151002835,63.4015325553305,3717351.51030169,0.0,1.0
2019-06-11,73.33,73.35,72.78,73.19,3184717,62.9465797763659,62.9637478057608,62.4744589680064,62.8264035706017,3710055.39045481,0.0,1.0
2019-06-12,73.05,74.09,72.85,73.63,3229982,62.7062273648375,63.5989648933718,62.5345470708886,63.2041002172893,3762787.12682226,0.0,1.0
2019-06-13,72.75,73.2,71.99,73.08,2944575,62.4487069239141,62.8349875852992,61.7963218069083,62.7319794089298,3430300.51064144,0.0,1.0
2019-06-14,73.35,73.48,72.76,72.87,2591897,62.9637478057608,63.0753399968276,62.4572909386116,62.5517151002835,3019446.13488534,0.0,1.0
2019-06-17,73.41,73.58,72.8,73.35,2702217,63.0152518939455,63.1611801438021,62.4916269974013,62.9637478057608,3147964.08818385,0.0,1.0
2019-06-18,72.89,74.06,72.68,73.98,2677131,62.5688831296783,63.5732128492794,62.388618821032,63.5045407316999,3118740.00029003,0.0,1.0
2019-06-19,73.53,73.625,72.3824,72.7,3096515,63.1182600703148,63.1998082099406,62.133158543636,62.4057868504269,3607303.93544361,0.0,1.0
2019-06-20,73.6,74.12,73.305,73.81,2754531,63.178348173197,63.6247169374641,62.9251197396223,63.3586124818433,3208907.59986676,0.0,1.0
2019-06-21,72.95,74.0,72.88,73.68,6209350,62.620387217863,63.5217087610948,62.5602991149809,63.2470202907765,7233619.95389875,0.0,1.0
2019-06-24,73.97,74.18,73.24,73.54,3508116,63.4959567170024,63.6762210256488,62.8693236440889,63.1268440850123,4086801.01752864,0.0,1.0
2019-06-25,73.91,74.25,73.31,73.87,3178050,63.4444526288178,63.7363091285309,62.929411746971,63.410116570028,3702288.6283569,0.0,1.0
2019-06-26,72.35,73.73,72.27,73.72,2831072,62.1053463360163,63.2899403642637,62.0366742184367,63.2813563495663,3298074.50218204,0.0,1.0
2019-06-27,72.14,72.45,71.91,72.34,2470793,61.92508202737,62.1911864829908,61.7276496893287,62.0967623213189,2878365.29536157,0.0,1.0
2019-06-28,71.67,72.76,71.4,72.52,5443758,61.52163333659,62.4572909386116,61.289864939759,62.2512745858729,6341738.90874181,0.0,1.0
2019-07-01,72.08,72.26,71.59,71.96,3163384,61.8735779391853,62.0280902037393,61.4529612190105,61.7705697628159,3685203.38268,0.0,1.0
2019-07-02,72.74,72.99,72.06,72.12,2298060,62.4401229092167,62.6547232766528,61.8564099097904,61.9079139979751,2677138.9390607,0.0,1.0
2019-07-03,74.0,74.05,73.0,73.09,2291560,63.5217087610948,63.564628834582,62.6633072913502,62.7405634236273,2669566.72462596,0.0,1.0
2019-07-05,73.14,73.66,72.34,73.49,3771896,62.7834834971145,63.2298522613816,62.0967623213189,63.0839240115251,4394093.12885098,0.0,1.0
2019-07-08,73.38,73.55,73.0,73.13,2989326,62.9894998498532,63.1354280997097,62.6633072913502,62.774899482417,3482433.45959051,0.0,1.0
2019-07-09,73.11,73.29,72.69,72.69,3885659,62.7577314530221,62.9122437175762,62.3972028357294,62.3972028357294,4526622.02588778,0.0,1.0
2019-07-10,73.49,74.08,73.4,73.42,2392628,63.0839240115251,63.5903808786743,63.0066678792481,63.0238359086429,2787306.50439367,0.0,1.0
2019-07-11,73.89,73.91,73.18,73.78,2878249,63.4272845994229,63.4444526288178,62.8178195559043,63.332860437751,3353033.63454937,0.0,1.0
2019-07-12,74.38,74.43,73.56,73.99,2937544,63.8479013195977,63.8908213930849,63.1440121144072,63.5131247463973,3422109.70453518,0.0,1.0
2019-07-15,74.0,75.52,73.87,74.42,2487657,63.5217087610948,64.8264789951064,63.410116570028,63.8822373783875,2898011.11447348,0.0,1.0
2019-07-16,74.5,74.64,73.96,74.21,3485442,63.950909495967,64.0710857017313,63.487372702305,63.7019730697411,4060386.80366814,0.0,1.0
2019-07-17,73.75,74.14,73.64,73.95,2775146,63.6762210256488,64.0129495164963,63.5812463231021,63.8489023030065,3214182.84884651,0.43,1.0
2019-07-18,73.88,73.95,73.41,73.74,2412726,63.7884638559313,63.8489023030065,63.3826628541407,63.6675869617809,2794426.86192584,0.0,1.0
2019-07-19,72.7,73.88,72.69,73.77,2417398,62.7696443195209,63.7884638559313,62.761010255653,63.6934891533846,2799837.98705937,0.0,1.0
2019-07-22,72.35,72.98,72.1,72.84,2944960,62.4674520841449,63.0113981078217,62.2516004874478,62.8905212136713,3410861.95916865,0.0,1.0
2019-07-23,72.28,73.15,72.1,72.88,3986939,62.4070136370698,63.1581771935757,62.2516004874478,62.9250574691428,4617685.32293337,0.0,1.0
2019-07-24,71.28,72.32,71.22,71.84,3246874,61.5436072502813,62.4415498925413,61.491802867074,62.0271148268828,3760539.70607877,0.0,1.0
2019-07-25,71.93,72.22,71.13,71.13,4383558,62.1048214016938,62.3552092538624,61.414096292263,61.414096292263,5077050.69950335,0.0,1.0
2019-07-26,73.69,73.78,71.79,71.92,4036168,63.6244166424415,63.7021232172524,61.9839445075434,62.0961873378259,4674702.50598099,0.0,1.0
2019-07-29,75.57,75.67,73.72,73.85,4635875,65.2476206496038,65.3339612882826,63.6503188340451,63.7625616643276,5369285.04460534,0.0,1.0
2019-07-30,74.74,76.41,74.42,75.51,5020610,64.5309933485694,65.9728820145061,64.2547033047971,65.1958162663965,5814886.33489816,0.0,1.0
2019-07-31,71.74,74.93,71.35,74.59,5187752,61.940774188204,64.6950405620592,61.6040456973565,64.4014823905511,6008470.72639392,0.0,1.0
2019-08-01,71.26,72.47,71.21,71.63,4618373,61.5263391225455,62.5710608505596,61.4831688032061,61.8457994856573,5349014.17301137,0.0,1.0
2019-08-02,71.2,71.77,70.83,71.3,3813538,61.4745347393382,61.9666763798076,61.1550743762265,61.5608753780171,4416851.73789935,0.0,1.0
2019-08-05,68.8,71.23,68.41,70.99,5215457,59.4023594110459,61.5004369309419,59.0656309201984,61.2932193981126,6040558.74476387,0.0,1.0
2019-08-06,69.85,70.17,68.84,69.08,4868635,60.3089361171738,60.5852261609461,59.4368956665175,59.6441131993467,5638868.41063275,0.0,1.0
2019-08-07,70.44,70.77,68.47,69.44,4222100,60.818345885379,61.1032699930192,59.1174353034057,59.9549394985905,4890049.53473254,0.0,1.0
2019-08-08,71.71,71.77,70.1,70.67,2712925,61.9148719966003,61.9666763798076,60.5247877138709,61.0169293543403,3142118.29042758,0.0,1.0
2019-08-09,71.52,72.09,70.96,71.8,2993193,61.7508247831105,62.24296642358,61.267317206509,61.9925785714113,3466725.5718753,0.0,1.0
2019-08-12,70.73,71.4,70.26,71.4,2250000,61.0687337375476,61.6472160166959,60.6629327357571,61.6472160166959,2605957.09555629,0.0,1.0
2019-08-13,71.69,71.95,70.66,70.87,2521533,61.8976038688646,62.1220895294296,61.0082952904724,61.189610631698,2920447.47245748,0.0,1.0
2019-08-14,70.52,71.74,70.5,71.01,3990018,60.8874183963221,61.940774188204,60.8701502685863,61.3104875258484,4621251.43044325,0.0,1.0
2019-08-15,71.37,71.68,70.61,70.87,3698783,61.6213138250923,61.8889698049967,60.965124971133,61.189610631698,4283942.13501021,0.0,1.0
2019-08-16,72.28,72.5,71.62,71.69,2549049,62.4070136370698,62.5969630421632,61.8371654217894,61.8976038688646,2952316.5904314,0.0,1.0
2019-08-19,73.08,73.26,72.64,73.01,2139452,63.0977387465005,63.2531518961224,62.7178399363136,63.0373002994253,2477920.05333426,0.0,1.0
2019-08-20,72.54,73.28,72.43,72.96,2463650,62.6314992976348,63.2704200238582,62.536524595088,62.9941299800859,2853407.19931878,0.0,1.0
2019-08-21,72.61,73.17,72.46,73.0,2527057,62.6919377447099,63.1754453213115,62.5624267866917,63.0286662355574,2926845.38667786,0.0,1.0
2019-08-22,73.04,73.29,72.37,72.66,1526564,63.063202491029,63.2790540877261,62.4847202118807,62.7351080640494,1768071.23894257,0.0,1.0
2019-08-23,72.23,73.88,71.81,73.11,3910856,62.3638433177303,63.7884638559313,62.0012126352792,63.1236409381042,4529565.75239951,0.0,1.0
2019-08-26,72.77,72.94,72.21,72.66,1770258,62.8300827665961,62.9768618523501,62.3465751899946,62.7351080640494,2050318.39825124,0.0,1.0
2019-08-27,73.44,73.73,73.03,73.28,2582071,63.4085650457444,63.658952897913,63.0545684271611,63.2704200238582,2990562.77496894,0.0,1.0
2019-08-28,74.0,74.07,73.32,73.5,2050113,63.8920726223459,63.9525110694211,63.3049562793297,63.4603694289517,2374447.34179653,0.0,1.0
2019-08-29,74.2,74.55,73.38,74.47,1819661,64.0647538997036,64.3669461350795,63.3567606625371,64.2978736241365,2107537.10864758,0.0,1.0
2019-08-30,74.15,74.51,73.91,74.47,2899684,64.0215835803642,64.332409879608,63.8143660475349,64.2978736241365,3358423.15318713,0.0,1.0
2019-09-03,74.31,74.55,73.46,73.67,1963799,64.1597286022503,64.3669461350795,63.4258331734801,63.6071485147057,2274478.19479838,0.0,1.0
2019-09-04,74.87,75.0,74.46,74.83,2422930,64.6432361788519,64.7554790091344,64.2892395602686,64.6086999233803,2806245.16690498,0.0,1.0
2019-09-05,74.29,75.0,74.09,75.0,3430901,64.1424604745146,64.7554790091344,63.9697791971569,64.7554790091344,3973680.35782274,0.0,1.0
2019-09-06,74.7,74.71,74.23,74.41,2333283,64.4964570930978,64.5050911569657,64.0906560913073,64.2460692409292,2702415.72879594,0.0,1.0
2019-09-09,73.19,74.6,72.86,74.6,5076636,63.1927134490472,64.410116454419,62.9077893414071,64.410116454419,5879775.82478067,0.0,1.0
2019-09-10,72.12,72.52,71.18,72.51,4712881,62.2688686151836,62.614231169899,61.4572666116025,62.6055971060311,5458473.63664996,0.0,1.0
2019-09-11,72.85,72.86,71.4,71.95,2305494,62.8991552775392,62.9077893414071,61.6472160166959,62.1220895294296,2670230.42136109,0.0,1.0
2019-09-12,72.29,73.86,72.24,73.37,2644243,62.4156477009376,63.7711957281955,62.3724773815982,63.3481265986692,3062570.58143336,0.0,1.0
2019-09-13,70.71,71.72,70.39,71.6,4679568,61.0514656098119,61.9235060604682,60.7751755660396,61.8198972940536,5419890.41499473,0.0,1.0
2019-09-16,69.43,70.39,68.97,70.1,4079378,59.9463054347227,60.7751755660396,59.5491384968,60.5247877138709,4724748.46424721,0.0,1.0
2019-09-17,69.86,70.7,69.53,69.57,3385439,60.3175701810417,61.042831545944,60.0326460734015,60.067182328873,3921026.12605466,0.0,1.0
2019-09-18,70.75,70.81,69.88,70.18,3551695,61.0860018652834,61.1378062484907,60.3348383087774,60.593860224814,4113584.34955635,0.0,1.0
2019-09-19,70.95,71.11,70.66,70.94,3841094,61.2586831426411,61.3968281645273,61.0082952904724,61.2500490787732,4448767.18399942,0.0,1.0
2019-09-20,70.95,71.26,70.76,71.02,4790091,61.2586831426411,61.5263391225455,61.0946359291513,61.3191215897163,5547898.50213792,0.0,1.0
2019-09-23,71.5,71.72,70.84,70.85,4186181,61.7335566553748,61.9235060604682,61.1637084400944,61.1723425039623,4848448.03565907,0.0,1.0
2019-09-24,72.49,72.93,71.79,71.96,4400863,62.5883289782953,62.9682277884823,61.9839445075434,62.1307235932974,5097093.40507606,0.0,1.0
2019-09-25,72.24,72.8,71.89,72.54,2784883,62.3724773815982,62.8559849581997,62.0702851462223,62.6314992976348,3225460.27295293,0.0,1.0
2019-09-26,72.72,73.08,72.2,72.3,2630616,62.7869124472567,63.0977387465005,62.3379411261267,62.4242817648055,3046787.74705951,0.0,1.0
2019-09-27,73.26,73.35,72.65,73.14,3766231,63.2531518961224,63.3308584709334,62.7264740001815,63.1495431297078,4362060.62131292,0.0,1.0
2019-09-30,73.51,74.28,73.15,73.15,3389316,63.4690034928196,64.1338264106467,63.1581771935757,63.1581771935757,3925516.47968109,0.0,1.0
2019-10-01,71.73,73.21,71.49,72.78,3561333,61.9321401243361,63.209981576783,61.7249225915069,62.838716830464,4124747.11155056,0.0,1.0
2019-10-02,70.52,71.85,70.07,71.4,3764058,60.8874183963221,62.0357488907507,60.4988855222673,61.6472160166959,4359543.84586018,0.0,1.0
2019-10-03,70.87,71.41,70.44,70.81,2271821,61.189610631698,61.6558500805638,60.818345885379,61.1378062484907,2631230.24657057,0.0,1.0
2019-10-04,72.07,72.14,70.83,70.97,2422636,62.2256982958442,62.2861367429194,61.1550743762265,61.2759512703769,2805904.65517782,0.0,1.0
2019-10-07,71.62,72.18,71.56,71.97,2698655,61.8371654217894,62.3206729983909,61.7853610385821,62.1393576571653,3125590.73142598,0.0,1.0
2019-10-08,70.68,71.58,70.63,71.49,2546570,61.0255634182082,61.8026291663178,60.9823930988688,61.7249225915069,2949445.40481368,0.0,1.0
2019-10-09,70.63,71.12,70.08,70.88,1932358,60.9823930988688,61.4054622283951,60.5075195861351,61.1982446955659,2238063.12944665,0.0,1.0
2019-10-10,70.77,70.88,69.7,69.96,2220107,61.1032699930192,61.1982446955659,60.1794251591555,60.4039108197205,2571334.9286863,0.0,1.0
2019-10-11,70.51,71.12,70.22,71.11,2579300,60.8787843324542,61.4054622283951,60.6283964802855,61.3968281645273,2987353.39403037,0.0,1.0
2019-10-14,69.41,70.79,69.36,70.61,2584339,59.9290373069869,61.120538120755,59.8858669876475,60.965124971133,2993189.57972126,0.0,1.0
2019-10-15,68.4,69.52,68.23,69.43,4428964,59.0569968563305,60.0240120095336,58.9102177705765,59.9463054347227,5129640.07189483,0.0,1.0
2019-10-16,67.85,68.38,67.37,68.38,4466403,58.5821233435969,59.0397287285948,58.1676882779384,59.0397287285948,5173002.03976173,0.0,1.0
2019-10-17,68.08,68.65,67.89,68.16,3788918,58.7807068125582,59.2728484530277,58.6166595990684,58.8497793235013,4388336.7762582,0.0,1.0
2019-10-18,68.03,68.29,67.47,68.01,4022608,58.7375364932188,58.9620221537838,58.2540289166173,58.720268365483,4658997.27121844,0.0,1.0
2019-10-21,68.3,68.38,67.85,68.0,2533814,58.9706562176517,59.0397287285948,58.5821233435969,58.7116343016151,2934671.3653866,0.0,1.0
2019-10-22,67.06,68.6,66.97,68.55,3881519,58.271297044353,59.609468792762,58.1930922019136,59.5660216580734,4466944.74540146,0.43,1.0
2019-10-23,67.54,67.7,66.8,66.82,4107122,58.6883895373636,58.8274203683672,58.0453719439723,58.0627507978478,4726574.06459242,0.0,1.0
2019-10-24,68.34,68.54,67.55,67.75,5257813,59.3835436923813,59.5573322311357,58.6970789643013,58.8708675030558,6050816.74278895,0.0,1.0
2019-10-25,68.41,68.75,68.21,68.4,3850349,59.4443696809453,59.7398101968278,59.2705811421909,59.4356802540076,4431073.56514595,0.0,1.0
2019-10-28,67.35,68.7,66.96,68.64,4594478,58.5232904255469,59.6963630621392,58.1844027749758,59.6442265005129,5287434.98613882,0.0,1.0
2019-10-29,67.92,67.96,67.01,67.17,3018785,59.018587760997,59.0533454687479,58.2278499096644,58.366880740668,3474089.85844117,0.0,1.0
2019-10-30,68.58,68.64,67.8,67.98,2575686,59.5920899388865,59.6442265005129,58.9143146377444,59.0707243226233,2964160.94923253,0.0,1.0
2019-10-31,68.6,68.96,67.92,68.42,4373885,59.609468792762,59.9222881625199,59.018587760997,59.453059107883,5033571.29457314,0.0,1.0
2019-11-01,66.81,67.5,65.58,67.44,6128439,58.05406137091,58.6536318296127,56.9852618575704,58.6014952679864,7052753.93178891,0.0,1.0
2019-11-04,65.41,66.98,65.24,66.53,6528489,56.8375415996292,58.2017816288513,56.6898213416879,57.8107574166539,7513141.02390357,0.0,1.0
2019-11-05,65.96,66.19,64.75,65.17,5392680,57.3154600812038,57.5153169007714,56.2640394217396,56.6289953531239,6206024.90664905,0.0,1.0
2019-11-06,66.52,66.89,66.19,66.31,4412594,57.8020679897161,58.1235767864118,57.5153169007714,57.619590024024,5078118.53603963,0.0,1.0
2019-11-07,66.87,66.94,65.93,66.58,4332105,58.1061979325364,58.1670239211004,57.2893918003906,57.8542045513425,4985489.87297945,0.0,1.0
2019-11-08,66.63,67.06,66.38,66.76,3489444,57.8976516860311,58.271297044353,57.6804160125881,58.0106142362214,4015735.47370826,0.0,1.0
2019-11-11,66.54,66.8,65.95,66.4,2640392,57.8194468435916,58.0453719439723,57.3067706542661,57.6977948664635,3038626.15903723,0.0,1.0
2019-11-12,66.64,66.97,66.53,66.67,3315610,57.9063411129688,58.1930922019136,57.8107574166539,57.932409393782,3815683.15582134,0.0,1.0
2019-11-13,66.88,67.08,66.52,67.0,3474917,58.1148873594741,58.2886758982285,57.8020679897161,58.2191604827267,3999017.4552427,0.0,1.0
2019-11-14,66.64,67.01,66.54,66.63,2956239,57.9063411129688,58.2278499096644,57.8194468435916,57.8976516860311,3402110.42821144,0.0,1.0
2019-11-15,66.37,66.74,66.13,66.66,5146810,57.6717265856503,57.993235382346,57.463180339145,57.9237199668442,5923071.8399368,0.0,1.0
2019-11-18,67.13,67.94,66.71,66.81,4568175,58.3321230329171,59.0359666148724,57.9671671015328,58.05406137091,5257164.86569415,0.0,1.0
2019-11-19,67.16,67.31,66.52,67.13,3710400,58.3581913137303,58.4885327177961,57.8020679897161,58.3321230329171,4270016.9143414,0.0,1.0
2019-11-20,67.21,67.59,66.82,67.23,3008609,58.4016384484189,58.7318366720522,58.0627507978478,58.4190173022943,3462379.07466574,0.0,1.0
2019-11-21,66.75,67.7,66.71,67.52,3432877,58.0019248092837,58.8274203683672,57.9671671015328,58.6710106834882,3950636.81944092,0.0,1.0
2019-11-22,66.71,66.88,66.22,66.61,2616321,57.9671671015328,58.1148873594741,57.5413851815845,57.8802728321556,3010924.67748669,0.0,1.0
2019-11-25,66.98,66.98,66.34,66.83,3020169,58.2017816288513,58.2017816288513,57.6456583048372,58.0714402247855,3475682.59868736,0.0,1.0
2019-11-26,67.79,67.8,67.02,67.2,3525995,58.9056252108066,58.9143146377444,58.2365393366022,58.3929490214811,4057799.23724753,0.0,1.0
2019-11-27,67.68,67.89,67.22,67.79,2517608,58.8100415144917,58.9925194801838,58.4103278753566,58.9056252108066,2897323.40008658,0.0,1.0
2019-11-29,67.82,67.98,67.49,67.81,1385098,58.9316934916198,59.0707243226233,58.644942402675,58.9230040646821,1594003.85080327,0.0,1.0
2019-12-02,67.57,68.0,67.13,68.0,3487817,58.7144578181768,59.0881031764988,58.3321230329171,59.0881031764988,4013863.08325989,0.0,1.0
2019-12-03,67.3,67.63,66.8,67.63,3786263,58.4798432908583,58.7665943798031,58.0453719439723,58.7665943798031,4357321.86614517,0.0,1.0
2019-12-04,68.08,68.16,67.12,67.12,3278996,59.1576185920005,59.2271340075023,58.3234336059794,58.3234336059794,3773546.89037781,0.0,1.0
2019-12-05,67.82,67.92,67.36,67.86,4056456,58.9316934916198,59.018587760997,58.5319798524847,58.9664511993707,4668266.42202504,0.0,1.0
2019-12-06,68.24,68.33,67.39,67.88,3504747,59.296649423004,59.3748542654435,58.5580481332978,58.9838300532461,4033346.53150262,0.0,1.0
2019-12-09,68.6,68.67,68.01,68.25,3610196,59.609468792762,59.670294781326,59.0967926034365,59.3053388499418,4154699.75854024,0.0,1.0
2019-12-10,67.93,68.67,67.85,68.31,3820631,59.0272771879347,59.670294781326,58.957761772433,59.3574754115681,4396873.38116029,0.0,1.0
2019-12-11,67.46,68.68,67.3,67.92,2889860,58.6188741218619,59.6789842082638,58.4798432908583,59.018587760997,3325719.89006001,0.0,1.0
2019-12-12,67.23,67.83,66.94,67.55,3658404,58.4190173022943,58.9403829185575,58.1670239211004,58.6970789643013,4210178.67601721,0.0,1.0
2019-12-13,68.69,68.87,67.07,67.23,5179643,59.6876736352015,59.8440833200804,58.2799864712908,58.4190173022943,5960856.84030025,0.0,1.0
2019-12-16,68.87,69.23,68.52,68.84,3371164,59.8440833200804,60.1569026898384,59.5399533772602,59.8180150392673,3879616.02550098,0.0,1.0
2019-12-17,67.84,68.65,67.81,68.65,4647645,58.9490723454952,59.6529159274506,58.9230040646821,59.6529159274506,5348620.83922334,0.0,1.0
2019-12-18,68.27,68.43,67.69,68.13,5467051,59.3227177038172,59.4617485348207,58.8187309414294,59.2010657266891,6291612.82922788,0.0,1.0
2019-12-19,68.34,68.48,67.27,67.27,4266396,59.3835436923813,59.5051956695093,58.4537750100452,58.4537750100452,4909870.38682582,0.0,1.0
2019-12-20,68.85,69.3,68.76,69.1,6007616,59.826704466205,60.2177286784024,59.7484996237655,60.043940139648,6913707.93846164,0.0,1.0
2019-12-23,68.72,69.06,68.6,69.01,2775951,59.7137419160146,60.0091824318971,59.609468792762,59.9657352972085,3194630.69302042,0.0,1.0
2019-12-24,68.55,68.73,68.26,68.65,816689,59.5660216580734,59.7224313429524,59.3140282768795,59.6529159274506,939865.201529908,0.0,1.0
2019-12-26,68.58,68.98,68.43,68.8,2493597,59.5920899388865,59.9396670163954,59.4617485348207,59.7832573315164,2869690.96796868,0.0,1.0
2019-12-27,69.18,69.34,68.83,68.84,2943708,60.1134555551498,60.2524863861533,59.8093256123296,59.8180150392673,3387689.45420497,0.0,1.0
2019-12-30,68.79,69.1,68.55,68.87,1810662,59.7745679045787,60.043940139648,59.5660216580734,59.8440833200804,2083753.06332343,0.0,1.0
2019-12-31,68.84,68.92,68.38,68.77,1960193,59.8180150392673,59.887530454769,59.4183014001321,59.7571890507032,2255836.90852027,0.0,1.0
2020-01-02,68.12,68.94,67.89,68.84,3441835,59.1923762997514,59.9049093086445,58.9925194801838,59.8180150392673,3960945.89973379,0.0,1.0
2020-01-03,68.02,68.47,67.68,67.84,3473752,59.1054820303742,59.4965062425716,58.8100415144917,58.9490723454952,3997676.74542564,0.0,1.0
2020-01-06,68.49,68.85,68.01,68.08,4605953,59.5138850964471,59.826704466205,59.0967926034365,59.1576185920005,5300640.69013086,0.0,1.0
2020-01-07,67.55,68.46,67.47,68.46,4500012,58.6970789643013,59.4878168156339,58.6275635487996,59.4878168156339,5178721.25774561,0.0,1.0
2020-01-08,69.27,69.65,67.73,67.8,4676066,60.1916603975893,60.5218586212226,58.8534886491803,58.9143146377444,5381328.40464013,0.0,1.0
2020-01-09,69.86,69.94,69.06,69.38,3996112,60.7043365869148,60.7738520024165,60.0091824318971,60.2872440939042,4598821.10597312,0.0,1.0
2020-01-10,70.15,70.43,69.46,69.73,3724005,60.9563299681087,61.1996339223648,60.3567595094059,60.5913740367244,4285673.8731921,0.0,1.0
2020-01-13,70.14,70.56,69.8,70.16,4641349,60.9476405411709,61.3125964725552,60.6522000252884,60.9650193950464,5341375.25209185,0.0,1.0
2020-01-14,70.29,70.4,70.03,70.14,4711929,61.0779819452367,61.1735656415517,60.852056844856,60.9476405411709,5422600.40135183,0.0,1.0
2020-01-15,70.8,71.05,70.34,70.34,3606183,61.5211427190605,61.7383783925035,61.1214290799253,61.1214290799253,4150081.50232062,0.0,1.0
2020-01-16,70.75,71.18,70.67,70.96,2720300,61.4776955843719,61.8513409426939,61.4081801688701,61.660173550064,3130586.19342468,0.0,1.0
2020-01-17,71.18,71.3,70.43,70.43,4019743,61.8513409426939,61.9556140659465,61.1996339223648,61.1996339223648,4626016.22501764,0.0,1.0
2020-01-21,71.29,71.38,70.25,71.07,6470368,61.9469246390088,62.0251294814483,61.0432242374859,61.7557572463789,7446253.9893309,0.0,1.0
2020-01-22,70.53,71.08,70.51,70.88,2890766,61.660173550064,62.1410057555444,61.642688742592,61.9661576808243,3306603.18064882,0.43,1.0
2020-01-23,70.61,71.07,70.0,70.07,2581613,61.7301127799521,62.1322633518084,61.1968261520556,61.2580229782076,2952978.46903013,0.0,1.0
2020-01-24,70.3,71.08,70.08,70.83,2938348,61.4590982641358,62.1410057555444,61.2667653819436,61.9224456621442,3361029.85943972,0.0,1.0
2020-01-27,70.1,70.79,69.77,70.15,3688054,61.2842501894157,61.8874760472002,60.9957508661274,61.3279622080957,4218581.19502049,0.0,1.0
2020-01-28,69.71,70.49,69.56,70.12,2770599,60.9432964437114,61.62520393512,60.8121603876712,61.3017349968877,3169150.1372655,0.0,1.0
2020-01-29,68.83,69.89,68.81,69.75,3233403,60.1739649149427,61.1006597109595,60.1564801074706,60.9782660586554,3698528.57136117,0.0,1.0
2020-01-30,69.47,69.7,68.56,68.8,3537137,60.7334787540472,60.9345540399754,59.9379200140704,60.1477377037346,4045954.75890841,0.0,1.0
2020-01-31,73.78,74.97,73.37,73.64,13591543,64.5014547642666,65.5418008088515,64.1430162110903,64.3790611119625,15546688.7716699,0.0,1.0
2020-02-03,74.93,75.46,74.06,74.06,7725211,65.5068311939075,65.9701785919159,64.7462420688748,64.7462420688748,8836483.91595282,0.0,1.0
2020-02-04,75.4,76.2,75.19,75.28,4668280,65.9177241694999,66.6171164683805,65.7341336910437,65.8128153246678,5339812.87179913,0.0,1.0
2020-02-05,75.73,75.87,74.51,75.25,4282923,66.2062234927881,66.3286171450923,65.1396502369952,65.7865881134598,4899022.20182263,0.0,1.0
2020-02-06,76.31,76.6,75.83,75.97,4663944,66.7132829094766,66.9668126178208,66.2936475301482,66.4160411824523,5334853.13746183,0.0,1.0
2020-02-07,76.03,76.52,75.9,76.4,3221345,66.4684956048684,66.8968733879328,66.3548443563003,66.7919645431007,3684736.02601081,0.0,1.0
2020-02-10,77.35,77.41,75.96,75.96,4418404,67.6224928980214,67.6749473204375,66.4072987787163,66.4072987787163,5053992.16670996,0.0,1.0
2020-02-11,76.11,77.29,76.1,77.24,3992624,66.5384348347564,67.5700384756054,66.5296924310204,67.5263264569253,4566963.64130989,0.0,1.0
2020-02-12,75.95,76.32,75.5,76.21,3735391,66.3985563749803,66.7220253132126,66.00514820686,66.6258588721165,4272727.63051973,0.0,1.0
2020-02-13,76.37,76.61,75.63,75.72,2907812,66.7657373318927,66.9755550215568,66.1187994554281,66.1974810890521,3326101.25064734,0.0,1.0
2020-02-14,76.69,76.7,76.11,76.36,2815817,67.0454942514449,67.0542366551809,66.5384348347564,66.7569949281566,3220872.75425442,0.0,1.0
2020-02-18,76.07,76.69,76.05,76.61,4370515,66.5034652198124,67.0454942514449,66.4859804123404,66.9755550215568,4999214.32591686,0.0,1.0
2020-02-19,75.54,76.27,75.5,76.0,2686698,66.040117821804,66.6783132945326,66.00514820686,66.4422683936604,3073179.96414889,0.0,1.0
2020-02-20,75.16,75.65,74.25,75.46,3350881,65.7079064798357,66.1362842629001,64.912347739859,65.9701785919159,3832905.80163725,0.0,1.0
2020-02-21,76.27,76.54,75.11,75.19,5340905,66.6783132945326,66.9143581954048,65.6641944611556,65.7341336910437,6109195.09242297,0.0,1.0
2020-02-24,74.42,75.72,71.19,71.71,5584185,65.0609686033711,66.1974810890521,62.2371721966405,62.6917771909129,6387470.96179056,0.0,1.0
2020-02-25,73.8,74.99,73.52,74.4,5739528,64.5189395717386,65.5592856163235,64.2741522671304,65.0434837958991,6565160.07875524,0.0,1.0
2020-02-26,72.92,74.47,72.9,74.0,4188586,63.7496080429699,65.1046806220511,63.7321232354979,64.6937876464588,4791114.80833147,0.0,1.0
2020-02-27,70.15,73.72,70.13,73.06,6181128,61.3279622080957,64.4490003418505,61.3104774006237,63.872001695274,7070284.31384536,0.0,1.0
2020-02-28,67.57,69.36,66.32,68.99,11130863,59.0724220442057,60.6373123129511,57.9796215772047,60.3138433747188,12732039.5352534,0.0,1.0
2020-03-02,72.44,72.56,68.51,68.51,7940795,63.3299726636415,63.4348815084736,59.8942079953904,59.8942079953904,9083079.71101095,0.0,1.0
2020-03-03,71.78,74.11,71.24,72.55,7487759,62.752974017065,64.7899540875548,62.2808842153206,63.4261391047376,8564874.40537624,0.0,1.0
2020-03-04,75.37,75.47,73.01,73.9,7174727,65.8914969582919,65.9789209956519,63.828289676594,64.6063636090987,8206812.69894795,0.0,1.0
2020-03-05,72.34,74.33,71.8,73.71,5877497,63.2425486262815,64.982286969747,62.770458824537,64.4402579381145,6722975.94286563,0.0,1.0
2020-03-06,72.51,72.76,69.51,70.37,6339482,63.3911694897936,63.6097295831938,60.7684483689912,61.5202950902879,7251417.56367203,0.0,1.0
2020-03-09,69.99,71.61,69.0,69.3,7399275,61.1880837483196,62.6043531535529,60.3225857784548,60.584857890535,8463661.96693032,0.0,1.0
2020-03-10,71.81,72.01,68.09,71.62,7521499,62.779201228273,62.9540493029932,59.5270270384781,62.6130955572889,8603467.91011342,0.0,1.0
2020-03-11,68.9,70.81,67.78,70.14,6860392,60.2351617410947,61.9049608546722,59.2560125226618,61.3192198043597,7847260.55574811,0.0,1.0
2020-03-12,63.89,67.45,63.2,64.93,9769841,55.8552174693547,58.9675131993736,55.2519916115702,56.7644274578996,11175234.2891238,0.0,1.0
2020-03-13,69.1,69.21,64.2,66.43,11815346,60.4100098158149,60.506176256911,56.126231985171,58.0757880183008,13514985.5311936,0.0,1.0
2020-03-16,62.34,66.31,62.04,62.16,8849349,54.5001448902735,57.9708791734687,54.2378727781933,54.3427816230254,10122329.3584024,0.0,1.0
2020-03-17,70.2,70.43,63.31,64.19,9389081,61.3716742267758,61.5727495127039,55.3481580526663,56.117489581435,10739701.898379,0.0,1.0
2020-03-18,67.69,72.14,65.35,67.8,9189322,59.1773308890378,63.0677005515613,57.1316084148119,59.2734973301338,10511207.5322617,0.0,1.0
2020-03-19,66.65,68.99,65.06,67.98,8926788,58.2681209004929,60.3138433747188,56.8780787064677,59.430860597382,10210907.9717202,0.0,1.0
2020-03-20,62.08,66.85,61.39,66.74,9168150,54.2728423931373,58.4429689752131,53.6696165353528,58.346802534117,10486989.9364616,0.0,1.0
2020-03-23,60.47,63.47,58.49,62.09,8306043,52.86531539164,55.4880365124424,51.1343194519105,54.2815847968733,9500868.69791809,0.0,1.0
2020-03-24,61.18,65.88,59.61,61.11,9887186,53.4860260568966,57.5949558128203,52.1134686703433,53.4248292307445,11309459.3873273,0.0,1.0
2020-03-25,59.89,62.22,59.01,60.76,10373128,52.3582559749516,54.3952360454414,51.5889244461829,53.1188450999842,11865304.2266573,0.0,1.0
2020-03-26,63.82,64.34,60.19,60.36,9053193,55.7940206432027,56.2486256374751,52.6205280870318,52.7691489505439,10355496.3524642,0.0,1.0
2020-03-27,65.26,66.63,63.36,64.03,6366463,57.0529267811878,58.2506360930209,55.3918700713463,55.9776111216589,7282279.78510992,0.0,1.0
2020-03-30,66.58,66.93,64.97,65.99,4950540,58.2069240743409,58.5129082051012,56.7993970728436,57.6911222539164,5662676.02079491,0.0,1.0
2020-03-31,66.36,66.49,64.96,66.01,5784407,58.0145911921487,58.1282424407168,56.7906546691076,57.7086070613884,6616494.93053651,0.0,1.0
2020-04-01,65.55,65.85,64.09,64.75,4244668,57.3064564895321,57.5687286016123,56.0300655440749,56.6070641906514,4855264.2135677,0.0,1.0
2020-04-02,68.17,68.69,64.71,64.78,5670252,59.5969662683661,60.0515712626385,56.5720945757074,56.6332914018594,6485918.71437548,0.0,1.0
2020-04-03,67.62,68.69,66.75,67.95,4720832,59.1161340628857,60.0515712626385,58.355544937853,59.404633386174,5399924.48593513,0.0,1.0
2020-04-06,70.5,71.73,69.13,69.6,5168755,61.633946338856,62.709261998385,60.4362370270229,60.8471300026153,5912281.28565041,0.0,1.0
2020-04-07,69.04,71.79,68.83,70.28,5964860,60.3575553933988,62.761716420801,60.1739649149427,61.4416134566638,6822906.12527093,0.0,1.0
2020-04-08,70.22,70.75,68.85,69.64,4265649,61.3891590342478,61.8525064322562,60.1914497224147,60.8820996175593,4879263.33398534,0.0,1.0
2020-04-09,69.91,71.47,69.76,70.66,3582460,61.1181445184315,62.4819595012488,60.9870084623914,61.7738247986321,4097797.48016518,0.0,1.0
2020-04-13,69.49,70.21,69.21,69.63,3334929,60.7509635615192,61.3804166305118,60.506176256911,60.8733572138233,3814659.10372475,0.0,1.0
2020-04-14,73.11,73.89,70.61,71.33,4939983,63.9157137139541,64.5976212053627,61.7301127799521,62.3595658489446,5650600.39454978,0.0,1.0
2020-04-15,72.65,72.94,71.69,72.2,3389064,63.5135631420977,63.7670928504419,62.6742923834409,63.1201549739773,3876581.43267993,0.0,1.0
2020-04-16,72.84,73.28,71.74,72.9,3560957,63.6796688130818,64.0643345774662,62.718004402121,63.7321232354979,4073201.26995879,0.0,1.0
2020-04-17,73.42,73.7,71.53,72.71,3761949,64.5713939941546,64.8176482888749,62.9091775047927,63.9469634611139,4277471.46987416,0.44,1.0
2020-04-20,72.16,73.31,72.13,72.93,3187448,63.4632496679134,64.4746512355145,63.4368652791933,64.1404489783941,3624243.14675915,0.0,1.0
2020-04-21,70.61,71.75,70.25,71.5,3142782,62.1000562507118,63.1026630220729,61.7834435860714,62.8827931160727,3573456.29646602,0.0,1.0
2020-04-22,71.21,71.73,70.56,71.2,3498085,62.6277440251124,63.0850734295929,62.0560822695117,62.6189492288724,3977448.6008967,0.0,1.0
2020-04-23,71.23,71.6,70.7,71.05,4041805,62.6453336175924,62.9707410784728,62.1792094168719,62.4870272852722,4595677.81867716,0.0,1.0
2020-04-24,71.4,71.91,70.6,70.75,3549599,62.7948451536726,63.2433797619131,62.0912614544718,62.2231833980719,4036021.87376645,0.0,1.0
2020-04-27,71.03,71.95,70.89,71.92,2926699,62.4694376927922,63.2785589468732,62.3463105454321,63.2521745581531,3327762.14494381,0.0,1.0
2020-04-28,71.11,71.94,70.44,71.94,2995659,62.5397960627123,63.2697641506331,61.9505447146316,63.2697641506331,3406172.14799343,0.0,1.0
2020-04-29,70.16,70.84,68.84,70.54,4675700,61.7042904199113,62.302336564232,60.54337731623,62.0384926770317,5316439.25839787,0.0,1.0
2020-04-30,70.27,70.79,69.17,69.75,7124101,61.8010331785514,62.258362583032,60.8336055921503,61.3437037740709,8100359.35521773,0.0,1.0
2020-05-01,68.53,71.0,68.31,70.2,4496951,60.2707386327897,62.4430533040722,60.0772531155094,61.7394696048714,5113195.20916473,0.0,1.0
2020-05-04,69.48,69.86,68.02,68.65,5031525,61.1062442755906,61.440446532711,59.8222040245492,60.3762761876698,5721025.09562426,0.0,1.0
2020-05-05,69.52,70.13,69.02,69.5,2456261,61.1414234605507,61.6779060311913,60.7016836485502,61.1238338680707,2792857.19983566,0.0,1.0
2020-05-06,67.84,69.49,67.8,69.39,4550664,59.663897692229,61.1150390718306,59.6287185072689,61.0270911094306,5174268.8242141,0.0,1.0
2020-05-07,68.8,69.65,68.16,68.9,3985848,60.5081981312699,61.2557558116708,59.9453311719093,60.5961460936701,4532052.69482786,0.0,1.0
2020-05-08,69.37,69.82,68.78,69.75,3938558,61.0095015169505,61.405267347751,60.4906085387899,61.3437037740709,4478282.2620521,0.0,1.0
2020-05-11,69.38,70.0,68.92,69.53,2797151,61.0182963131905,61.5635736800712,60.6137356861501,61.1502182567907,3180461.40429601,0.0,1.0
2020-05-12,68.73,69.98,68.5,69.74,3961362,60.4466345575899,61.5459840875912,60.2443542440696,61.3349089778309,4504211.23115801,0.0,1.0
2020-05-13,68.3,69.55,67.84,69.01,3863694,60.0684583192694,61.1678078492707,59.663897692229,60.6928888523102,4393159.19841656,0.0,1.0
2020-05-14,67.06,68.29,65.54,68.11,4999410,58.9779035855082,60.0596635230294,57.6410945570266,59.9013571907092,5684509.18425623,0.0,1.0
2020-05-15,68.95,68.97,66.4,66.77,7937340,60.6401200748701,60.6577096673501,58.3974470336675,58.7228544945479,9025041.38059579,0.0,1.0
2020-05-18,70.22,70.75,69.18,69.92,5017685,61.7570591973514,62.2231833980719,60.8424003883903,61.4932153101511,5705288.51728599,0.0,1.0
2020-05-19,69.25,70.38,69.14,69.82,5303431,60.9039639620704,61.8977759371915,60.8072212034303,61.405267347751,6030192.00817081,0.0,1.0
2020-05-20,70.47,70.59,69.46,69.67,3404621,61.9769291033516,62.0824666582318,61.0886546831106,61.2733454041508,3871176.6675291,0.0,1.0
2020-05-21,70.26,71.01,69.76,71.01,5171918,61.7922383823114,62.4518481003122,61.3524985703109,62.4518481003122,5880656.99176906,0.0,1.0
2020-05-22,70.75,70.93,70.02,70.09,3427409,62.2231833980719,62.3814897303921,61.5811632725512,61.6427268462313,3897087.4440589,0.0,1.0
2020-05-26,69.43,71.48,69.1,71.34,6475557,61.0622702943906,62.8652035235927,60.7720420184702,62.7420763762325,7362941.475029,0.0,1.0
2020-05-27,70.59,70.66,69.44,69.68,3810837,62.0824666582318,62.1440302319118,61.0710650906306,61.2821402003908,4333058.88618926,0.0,1.0
2020-05-28,72.09,72.47,71.2,71.6,4685567,63.4016860942333,63.7358883513537,62.6189492288724,62.9707410784728,5327658.39267992,0.0,1.0
2020-05-29,72.33,72.58,71.56,72.14,4316983,63.6127612039935,63.8326311099938,62.9355618935128,63.4456600754333,4908565.11303895,0.0,1.0
2020-06-01,72.73,72.99,71.96,72.27,2640556,63.9645530535939,64.1932177558342,63.2873537431132,63.5599924265535,3002407.25076417,0.0,1.0
2020-06-02,72.44,73.11,71.63,72.65,3751307,63.7095039626336,64.2987553107143,62.9971254671928,63.8941946836739,4265371.1326866,0.0,1.0
2020-06-03,71.65,72.9,71.61,72.9,4535503,63.0147150596729,64.1140645896741,62.9795358747128,64.1140645896741,5157030.22131045,0.0,1.0
2020-06-04,70.75,72.35,70.59,71.42,4985249,62.2231833980719,63.6303507964736,62.0824666582318,62.8124347461526,5668407.61735969,0.0,1.0
2020-06-05,72.4,72.58,70.29,71.17,5976197,63.6743247776736,63.8326311099938,61.8186227710315,62.5925648401524,6795151.17452351,0.0,1.0
2020-06-08,73.51,73.54,71.76,71.94,5033280,64.6505471603147,64.6769315490348,63.111457818313,63.2697641506331,5723020.59381672,0.0,1.0
2020-06-09,73.28,73.56,72.14,73.29,4606775,64.4482668467945,64.6945211415148,63.4456600754333,64.4570616430345,5238069.05160849,0.0,1.0
2020-06-10,74.36,74.9,73.43,73.74,5719188,65.3981048407156,65.8730238376762,64.5801887903947,64.852827473835,6502922.68737472,0.0,1.0
2020-06-11,73.1,75.0,72.82,73.85,5544846,64.2899605144743,65.9609718000763,64.043706219754,64.9495702324751,6304689.55582488,0.0,1.0
2020-06-12,72.79,73.76,72.36,73.59,4357634,64.017321831034,64.870417066315,63.6391455927136,64.7209055302348,4954786.76376357,0.0,1.0
2020-06-15,72.89,73.26,71.74,72.36,3350495,64.1052697934341,64.4306772543145,63.0938682258329,63.6391455927136,3809633.4566088,0.0,1.0
2020-06-16,73.53,74.38,72.74,73.73,3034175,64.6681367527948,65.4156944331956,63.9733478498339,64.844032677595,3449966.2268429,0.0,1.0
2020-06-17,73.81,74.48,73.54,73.8,2410508,64.914391047515,65.5036423955957,64.6769315490348,64.905596251275,2740834.39140281,0.0,1.0
2020-06-18,73.61,73.99,73.19,73.74,2975841,64.7384951227148,65.0726973798352,64.3691136806344,64.852827473835,3383638.36840473,0.0,1.0
2020-06-19,73.36,75.4,73.34,74.7,5842721,64.5186252167146,66.3127636496767,64.5010356242346,65.6971279128759,6643384.15643981,0.0,1.0
2020-06-22,73.1,73.46,72.72,73.39,2220372,64.2899605144743,64.6065731791147,63.9557582573539,64.5450096054346,2524642.91315683,0.0,1.0
2020-06-23,72.92,73.87,72.8,73.34,3488692,64.1316541821541,64.9671598249551,64.026116627274,64.5010356242346,3966768.42168201,0.0,1.0
2020-06-24,72.03,72.68,71.76,72.59,3242998,63.3489173167932,63.9205790723939,63.111457818313,63.8414259062338,3687405.49695356,0.0,1.0
2020-06-25,72.64,72.73,71.26,72.11,3379898,63.8853998874338,63.9645530535939,62.6717180063125,63.4192756867133,3843065.72632557,0.0,1.0
2020-06-26,71.52,72.92,71.21,72.66,5402364,62.9003827085527,64.1316541821541,62.6277440251124,63.9029894799139,6142682.39146124,0.0,1.0
2020-06-29,72.43,72.5,71.89,71.89,3176569,63.7007091663936,63.7622727400737,63.2257901694331,63.2257901694331,3611873.33203791,0.0,1.0
2020-06-30,73.26,73.51,72.27,72.59,3556077,64.4306772543145,64.6505471603147,63.5599924265535,63.8414259062338,4043387.59302045,0.0,1.0
2020-07-01,73.03,73.58,72.97,73.26,3288219,64.2283969407943,64.7121107339948,64.1756281633542,64.4306772543145,3738823.40223063,0.0,1.0
2020-07-02,73.28,73.87,73.07,73.64,2658640,64.4482668467945,64.9671598249551,64.2635761257543,64.7648795114349,3022969.40991657,0.0,1.0
2020-07-06,73.45,73.88,72.88,73.72,4026338,64.5977783828747,64.9759546211951,64.0964749971941,64.8352378813549,4578091.28275534,0.0,1.0
2020-07-07,73.97,74.22,73.18,73.19,4039111,65.0551077873552,65.2749776933555,64.3603188843944,64.3691136806344,4592614.64367403,0.0,1.0
2020-07-08,74.49,74.57,73.74,74.06,3167047,65.5124371918357,65.5827955617558,64.852827473835,65.1342609535153,3601046.4751783,0.0,1.0
2020-07-09,73.32,74.62,73.23,74.06,2916739,64.4834460317545,65.6267695429559,64.4042928655945,65.1342609535153,3316437.2663131,0.0,1.0
2020-07-10,73.68,73.96,72.69,73.27,4417646,64.8000586963949,65.0463129911152,63.9293738686339,64.4394720505545,5023022.56862166,0.0,1.0
2020-07-13,73.46,74.13,73.25,73.63,3142840,64.6065731791147,65.1958245271954,64.4218824580745,64.7560847151949,3573522.24455443,0.0,1.0
2020-07-14,74.85,74.92,73.28,73.3,3181513,65.8290498564761,65.8906134301562,64.4482668467945,64.4658564392745,3617494.83805701,0.0,1.0
2020-07-15,74.69,75.49,74.36,75.0,3270867,65.6883331166359,66.3919168158368,65.3981048407156,65.9609718000763,3719093.55343544,0.0,1.0
2020-07-16,74.98,75.12,74.2,74.8,2557770,65.9433822075962,66.0665093549564,65.2573881008754,65.785075875276,2908276.58788039,0.0,1.0
2020-07-17,75.2,75.29,74.38,74.92,2871830,66.5238387594369,66.6034550558245,65.7984458367941,66.2761436151199,3246379.34351562,0.44,1.0
2020-07-20,74.2,75.18,73.89,74.97,2134593,65.6392132440189,66.5061462491285,65.3649793342393,66.3203748908908,2412990.53983454,0.0,1.0
2020-07-21,74.04,74.85,73.97,74.36,2920157,65.497673161552,66.2142198290406,65.4357493754727,65.7807533264858,3301009.23962162,0.0,1.0
2020-07-22,74.14,74.21,72.61,73.59,4239366,65.5861357130938,65.648059499173,64.2326586745042,65.0995916796139,4792271.90049636,0.0,1.0
2020-07-23,74.23,75.175,74.1613,74.89,3868136,65.6657520094814,66.5017231215514,65.6049782365722,66.2496048496573,4372625.40202907,0.0,1.0
2020-07-24,74.32,75.239,73.97,74.73,2630805,65.745368305869,66.5583391545382,65.4357493754727,66.1080647671904,2973919.42030609,0.0,1.0
2020-07-27,74.65,74.73,74.0,74.1,3182769,66.037294725957,66.1080647671904,65.4622881409353,65.5507506924771,3597871.5790217,0.0,1.0
2020-07-28,75.71,75.99,74.75,74.92,4035981,66.9749977723001,67.2226929166172,66.1257572774988,66.2761436151199,4562361.05522316,0.0,1.0
2020-07-29,76.2,76.48,75.53,75.58,3186661,67.4084642748549,67.656159419172,66.8157651795249,66.8599964552958,3602271.18081044,0.0,1.0
2020-07-30,76.87,77.185,75.72,75.87,4858421,68.0011633701851,68.2798204075417,66.9838440274543,67.116537854767,5492065.19066327,0.0,1.0
2020-07-31,77.2,77.46,75.8105,76.61,4347233,68.293089790273,68.5230924242817,67.0639026365996,67.7711607361764,4914207.11276415,0.0,1.0
2020-08-03,76.57,77.27,76.495,76.7,3127546,67.7357757155596,68.3550135763523,67.6694288019033,67.850777032564,3535446.29392928,0.0,1.0
2020-08-04,76.77,76.875,76.03,76.53,3410928,67.9127008186432,68.0055864977621,67.2580779372339,67.7003906949429,3855787.49487925,0.0,1.0
2020-08-05,76.18,77.1,75.95,76.79,2731760,67.3907717645466,68.2046272387312,67.1873078960004,67.9303933289516,3088041.15683806,0.0,1.0
2020-08-06,75.86,76.096,75.6,75.92,3156111,67.1076915996128,67.3164632212515,66.8776889656041,67.1607691305379,3567736.79369686,0.0,1.0
2020-08-07,76.24,76.27,75.6,75.83,2968072,67.4438492954717,67.4703880609342,66.8776889656041,67.0811528341503,3355173.40193086,0.0,1.0
2020-08-10,76.65,76.9,76.26,76.5,3407306,67.8065457567931,68.0277021356476,67.46154180578,67.6738519294804,3851693.10698643,0.0,1.0
2020-08-11,75.96,76.95,75.81,76.71,3398587,67.1961541511546,68.0719334114185,67.0634603238419,67.8596232877182,3841836.95899156,0.0,1.0
2020-08-12,77.24,77.78,76.26,76.36,3844311,68.3284748108897,68.8061725892155,67.46154180578,67.5500043573218,4345693.10176782,0.0,1.0
2020-08-13,76.98,77.185,76.52,76.98,2964935,68.098472176881,68.2798204075417,67.6915444397887,68.098472176881,3351627.26862889,0.0,1.0
2020-08-14,77.05,77.36,76.66,76.89,2538388,68.1603959629603,68.4346298727399,67.8153920119473,68.0188558804934,2869449.22541652,0.0,1.0
2020-08-17,77.21,77.77,76.83,76.86,2469141,68.3019360454272,68.7973263340613,67.9657783495683,67.9923171150309,2791170.90448512,0.0,1.0
2020-08-18,77.65,78.19,76.94,77.23,4286188,68.6911712722111,69.1688690505369,68.0630871562643,68.3196285557355,4845200.511738,0.0,1.0
2020-08-19,77.95,78.195,77.68,77.86,2470605,68.9565589268365,69.1732921781139,68.7177100376737,68.8769426304489,2792825.84205417,0.0,1.0
2020-08-20,78.25,78.31,77.55,77.83,2009262,69.2219465814619,69.275024112387,68.6027087206693,68.8504038649864,2271313.64060926,0.0,1.0
2020-08-21,78.69,78.84,77.88,78.36,3405255,69.6111818082459,69.7438756355586,68.8946351407573,69.3192553881579,3849374.6117992,0.0,1.0
2020-08-24,79.13,79.195,78.63,78.81,2796823,70.0004170350298,70.057917693532,69.5581042773208,69.717336870096,3161589.79280438,0.0,1.0
2020-08-25,78.59,79.305,78.47,79.3,2374145,69.5227192567041,70.155226500228,69.4165641948539,70.1508033726509,2683785.35167851,0.0,1.0
2020-08-26,78.65,79.165,78.0158,78.28,3476828,69.5757967876292,70.0313789280695,69.014767285751,69.2484853469245,3930282.29392295,0.0,1.0
2020-08-27,79.06,79.48,78.83,78.99,2208925,69.9384932489506,70.3100359654261,69.7350293804044,69.8765694628713,2497017.05580597,0.0,1.0
2020-08-28,79.37,79.51,78.44,79.0,3039773,70.2127271587302,70.3365747308887,69.3900254293914,69.8854157180255,3436225.77804971,0.0,1.0
2020-08-31,79.26,79.49,78.92,79.2,3272886,70.1154183520342,70.3188822205803,69.814645676792,70.0623408211091,3699741.80368666,0.0,1.0
2020-09-01,78.09,79.17,77.8,79.15,2968853,69.0804064989951,70.0358020556465,68.8238650995238,70.0181095453382,3356056.26138538,0.0,1.0
2020-09-02,79.47,79.785,78.01,78.13,3405635,70.301189710272,70.5798467476286,69.0096364577616,69.1157915196118,3849804.17209717,0.0,1.0
2020-09-03,77.67,80.095,77.085,79.62,4486632,68.7088637825195,70.8540806574082,68.1913578559999,70.4338835375847,5071786.78638923,0.0,1.0
2020-09-04,77.21,78.42,76.34,77.53,3644125,68.3019360454272,69.372332919083,67.5323118470135,68.5850162103609,4119398.47595048,0.0,1.0
2020-09-08,75.64,77.32,75.565,77.2,4816342,66.9130739862209,68.3992448521232,66.8467270725645,68.293089790273,5444498.17019347,0.0,1.0
2020-09-09,77.57,78.365,76.46,76.46,3128889,68.6204012309777,69.323678515735,67.6384669088636,67.6384669088636,3536964.45045607,0.0,1.0
2020-09-10,76.41,77.78,76.26,77.11,4165763,67.5942356330927,68.8061725892155,67.46154180578,68.2134734938854,4709069.46204395,0.0,1.0
2020-09-11,76.75,77.26,76.41,76.74,2736883,67.8950083083349,68.3461673211981,67.5942356330927,67.8861620531807,3093832.30790787,0.0,1.0
2020-09-14,77.15,77.69,76.95,76.97,2529348,68.2488585145021,68.7265562928278,68.0719334114185,68.0896259217268,2859230.21201205,0.0,1.0
2020-09-15,76.94,77.72,76.915,77.22,2093437,68.0630871562643,68.7530950582904,68.0409715183789,68.3107823005814,2366466.89872009,0.0,1.0
2020-09-16,76.91,77.755,76.87,77.23,2498994,68.0365483908018,68.78405695133,68.0011633701851,68.3196285557355,2824917.38757847,0.0,1.0
2020-09-17,76.71,77.205,76.17,76.58,2525323,67.8596232877182,68.2975129178501,67.3819255093924,67.7446219707138,2854680.26411901,0.0,1.0
2020-09-18,75.83,76.94,75.28,76.3,4563576,67.0811528341503,68.0630871562643,66.5946088006704,67.4969268263968,5158765.96419832,0.0,1.0
2020-09-21,75.19,75.93,74.35,75.32,3004512,66.5149925042827,67.1696153856921,65.7719070713316,66.6299938212871,3396365.97366307,0.0,1.0
2020-09-22,76.07,76.57,75.22,75.24,2852520,67.2934629578506,67.7357757155596,66.5415312697453,66.5592237800536,3224550.89784743,0.0,1.0
2020-09-23,75.14,76.23,75.03,76.17,2962167,66.4707612285118,67.4350030403175,66.3734524218158,67.3819255093924,3348498.26098469,0.0,1.0
2020-09-24,75.76,76.27,74.96,75.3,2385544,67.019229048071,67.4703880609342,66.3115286357366,66.6123013109787,2696671.03019595,0.0,1.0
2020-09-25,75.95,76.11,75.33,75.39,2803540,67.1873078960004,67.3288479784673,66.6388400764413,66.6919176073663,3169182.83628202,0.0,1.0
2020-09-28,76.61,77.51,76.42,76.73,2586281,67.7711607361764,68.5673237000526,67.6030818882469,67.8773157980265,2923588.51844536,0.0,1.0
2020-09-29,76.22,76.78,75.85,76.67,2075984,67.4261567851633,67.9215470737974,67.0988453444586,67.8242382671014,2346737.6464028,0.0,1.0
2020-09-30,77.15,77.45,76.41,76.58,3962092,68.2488585145021,68.5142461691275,67.5942356330927,67.7446219707138,4478835.31612543,0.0,1.0
2020-10-01,77.06,77.73,76.7351,77.53,4048581,68.1692422181145,68.7619413134446,67.8818273881551,68.5850162103609,4576604.37036657,0.0,1.0
2020-10-02,77.4,77.96,76.46,76.59,3540285,68.4700148933566,68.9654051819907,67.6384669088636,67.753468225868,4002015.4724194,0.0,1.0
2020-10-05,78.42,78.49,77.43,77.5,2768567,69.372332919083,69.4342567051623,68.4965536588192,68.5584774448984,3129648.59338437,0.0,1.0
2020-10-06,77.54,78.63,77.2,78.55,2640967,68.5938624655151,69.5581042773208,68.293089790273,69.4873342360873,2985406.76701143,0.0,1.0
2020-10-07,78.13,78.39,77.69,77.83,1928468,69.1157915196118,69.3457941536205,68.7265562928278,68.8504038649864,2179982.33872858,0.0,1.0
2020-10-08,78.74,78.84,78.08,78.23,2144477,69.6554130840168,69.7438756355586,69.0715602438409,69.2042540711536,2424163.62926926,0.0,1.0
2020-10-09,79.77,80.1262,78.89,79.09,2870657,70.5665773648974,70.8816809734893,69.7881069113295,69.9650320144131,3245053.35870108,0.0,1.0
2020-10-12,80.63,80.955,79.62,79.69,2691097,71.3273553081569,71.6148586006677,70.4338835375847,70.4958073236639,3042074.81368913,0.0,1.0
2020-10-13,80.26,80.99,79.85,80.5,3042802,71.0000438674522,71.6458204937074,70.6373474061308,71.2123539911525,3439649.82579332,0.0,1.0
2020-10-14,79.86,80.63,79.42,80.44,2200143,70.646193661285,71.3273553081569,70.2569584345011,71.1592764602275,2487089.69123538,0.0,1.0
2020-10-15,79.71,80.14,79.283,79.42,3375814,70.5134998339723,70.893888805602,70.1357647388888,70.2569584345011,3816093.8625026,0.0,1.0
2020-10-16,80.31,80.59,80.025,80.12,2963577,71.0442751432231,71.2919702875402,70.792156871329,70.8761962952937,3350092.15577454,0.0,1.0
2020-10-19,79.21,80.9,79.01,80.45,2854779,70.0711870762633,71.5662041973198,69.8942619731797,71.1681227153816,3227104.52077671,0.0,1.0
2020-10-20,79.83,80.76,79.71,80.07,2961027,70.6196548958224,71.4423566251612,70.5134998339723,70.8319650195228,3347209.58009076,0.0,1.0
2020-10-21,80.2,80.74,79.52,79.52,3591666,70.9469663365271,71.4246641148529,70.3454209860429,70.3454209860429,4060097.67681492,0.0,1.0
2020-10-22,79.29,79.68,78.68,79.38,2516568,70.5311923442807,70.8781108083274,69.9885762851305,70.6112504513684,2829084.12700584,0.44,1.0
2020-10-23,79.34,80.0,79.32,79.55,2259356,70.5756690704405,71.1627618557504,70.5578783799765,70.7624713203118,2539930.65033625,0.0,1.0
2020-10-26,78.69,79.22,78.12,78.86,3886251,69.9974716303625,70.4689249276569,69.4904369521403,70.148692499306,4368859.10401013,0.0,1.0
2020-10-27,78.85,79.64,78.79,79.22,2828611,70.139797154074,70.8425294273996,70.0864250826822,70.4689249276569,3179877.70708922,0.0,1.0
2020-10-28,76.86,78.175,76.7,77.42,4767332,68.3696234529122,69.5393613509161,68.2272979292007,68.8677627859025,5359355.7930352,0.0,1.0
2020-10-29,76.67,77.44,75.5607,76.54,3940047,68.2006118935048,68.8855534763664,67.2138512469225,68.0849724054892,4429335.67754059,0.0,1.0
2020-10-30,78.89,81.09,77.675,79.94,7363530,70.1753785350019,72.132354486035,69.0945940893177,71.1093897843586,8277958.64913298,0.0,1.0
2020-11-02,80.16,81.02,79.51,80.18,4217719,71.3050873794619,72.0700870694112,70.726889939384,71.3228780699259,4741489.94784601,0.0,1.0
2020-11-03,83.11,83.42,80.83,80.88,5327934,73.9292142228927,74.2049699250838,71.9010755100038,71.9455522361637,5989575.29029008,0.0,1.0
2020-11-04,83.86,85.64,83.09,83.35,5653433,74.5963651152904,76.1797365665808,73.9114235324288,74.14270250846,6355495.88304031,0.0,1.0
2020-11-05,83.01,84.75,82.98,84.75,3913996,73.840260770573,75.3880508409356,73.8135747348771,75.3880508409356,4400049.57416781,0.0,1.0
2020-11-06,83.03,83.55,82.45,83.08,3481266,73.858051461037,74.3206094130993,73.3421214375828,73.9025281871968,3913581.66458649,0.0,1.0
2020-11-09,81.78,84.569,81.54,83.8,6633888,72.7461333070409,75.227045092237,72.5326450214736,74.5429930438986,7457707.17943425,0.0,1.0
2020-11-10,83.35,83.76,81.394,81.89,4494544,74.14270250846,74.5074116629707,72.4027729810869,72.8439821045925,5052692.03475897,0.0,1.0
2020-11-11,84.93,85.245,83.44,84.0,3896881,75.5481670551111,75.8283704299181,74.2227606155477,74.7208999485379,4380809.17421291,0.0,1.0
2020-11-12,84.73,85.12,84.205,85.0,3705533,75.3702601504717,75.7171786145185,74.9032545257933,75.6104344717348,4165698.91709515,0.0,1.0
2020-11-13,85.36,85.41,84.69,84.78,3742769,75.9306669000857,75.9751436262456,75.3346787695438,75.4147368766315,4207559.01249222,0.0,1.0
2020-11-16,85.93,85.94,85.21,85.38,3701455,76.4377015783079,76.4465969235399,75.7972367216062,75.9484575905496,4161114.49693646,0.0,1.0
2020-11-17,85.35,86.06,85.28,85.39,3406784,75.9217715548537,76.5533410663235,75.85950413823,75.9573529357816,3829850.23195775,0.0,1.0
2020-11-18,84.61,85.94,84.6,85.64,4168487,75.2635160076881,76.4465969235399,75.2546206624561,76.1797365665808,4686144.14763685,0.0,1.0
2020-11-19,85.38,85.64,84.7,84.99,4400935,75.9484575905496,76.1797365665808,75.3435741147758,75.6015391265029,4947458.34504947,0.0,1.0
2020-11-20,85.16,86.41,85.12,85.52,3719522,75.7527599954463,76.8646781494424,75.7171786145185,76.0729924237972,4181425.11954734,0.0,1.0
2020-11-23,84.54,85.23,83.9733,85.23,3046015,75.2012485910643,75.8150274120701,74.6971493767686,75.8150274120701,3424279.68849707,0.0,1.0
2020-11-24,84.71,85.65,84.115,84.95,4221801,75.3524694600077,76.1886319118128,74.8231964187056,75.565957745575,4746078.86473855,0.0,1.0
2020-11-25,84.75,85.47,84.44,85.14,3135719,75.3880508409356,76.0285156976374,75.1122951387446,75.7349693049824,3525123.44178684,0.0,1.0
2020-11-27,84.9,85.06,84.3,84.95,2188268,75.5214810194151,75.6638065431267,74.987760305497,75.565957745575,2460014.69637809,0.0,1.0
2020-11-30,85.64,85.66,84.2,84.99,4356073,76.1797365665808,76.1975272570448,74.8988068531773,75.6015391265029,4897025.22656996,0.0,1.0
2020-12-01,86.26,86.34,85.38,85.76,3365184,76.7312479709629,76.8024107328187,75.9484575905496,76.2864807093645,3783084.19993182,0.0,1.0
2020-12-02,85.74,86.38,85.25,86.07,2740106,76.2686900189005,76.8379921137465,75.832818102534,76.5622364115555,3080381.84977058,0.0,1.0
2020-12-03,85.19,85.73,84.41,85.52,3842136,75.7794460311422,76.2597946736686,75.0856091030487,76.0729924237972,4319265.75057686,0.0,1.0
2020-12-04,85.03,85.68,84.42,85.24,3142645,75.6371205074307,76.2153179475087,75.0945044482806,75.8239227573021,3532909.53644577,0.0,1.0
2020-12-07,85.39,85.86,84.75,84.8,2966764,75.9573529357816,76.3754341616842,75.3880508409356,75.4325275670954,3335187.02493727,0.0,1.0
2020-12-08,85.17,85.44,84.19,84.47,2664509,75.7616553406783,76.0018296619415,74.8899115079454,75.1389811744405,2995396.95258153,0.0,1.0
2020-12-09,84.75,85.335,84.39,85.16,2582867,75.3880508409356,75.9084285370058,75.0678184125847,75.7527599954463,2903616.36636371,0.0,1.0
2020-12-10,84.59,85.35,84.39,84.89,2856510,75.2457253172241,75.9217715548537,75.0678184125847,75.5125856741832,3211241.30150008,0.0,1.0
2020-12-11,84.68,85.09,84.15,84.16,2610192,75.3257834243118,75.6904925788226,74.8543301270175,74.8632254722495,2934334.67946728,0.0,1.0
2020-12-14,84.19,85.45,84.14,85.08,2684390,74.8899115079454,76.0107250071734,74.8454347817855,75.6815972335906,3017746.84399277,0.0,1.0
2020-12-15,84.75,85.07,84.21,84.51,2555778,75.3880508409356,75.6727018883586,74.9077021984093,75.1745625553684,2873163.36055721,0.0,1.0
2020-12-16,85.04,85.76,84.64,85.14,2862030,75.6460158526627,76.2864807093645,75.290202043384,75.7349693049824,3217446.79421121,0.0,1.0
2020-12-17,85.66,86.05,85.34,85.5,3086695,76.1975272570448,76.5444457210915,75.9128762096218,76.0552017333333,3470011.47173781,0.0,1.0
2020-12-18,85.93,86.2,84.96,85.66,6089781,76.4377015783079,76.6778758995711,75.574853090807,76.1975272570448,6846031.08838773,0.0,1.0
2020-12-21,85.31,85.49,84.37,85.05,2757878,75.8861901739259,76.0463063881013,75.0500277221208,75.6549111978947,3100360.83826012,0.0,1.0
2020-12-22,84.4,85.42,84.27,85.2,2341488,75.0767137578167,75.9840389714775,74.9610742698011,75.7883413763742,2632262.08645053,0.0,1.0
2020-12-23,84.43,84.955,84.2,84.59,2690425,75.1033997935126,75.570405418191,74.8988068531773,75.2457253172241,3024531.29118692,0.0,1.0
2020-12-24,85.04,85.1,84.49,84.62,733187,75.6460158526627,75.6993879240545,75.1567718649044,75.27241135292,824236.700072094,0.0,1.0
2020-12-28,85.41,85.68,84.98,85.28,1221033,75.9751436262456,76.2153179475087,75.5926437812709,75.85950413823,1372665.10535392,0.0,1.0
2020-12-29,85.03,86.21,84.92,85.83,2390917,75.6371205074307,76.6867712448031,75.5392717098791,76.3487481259882,2687829.35080173,0.0,1.0
2020-12-30,84.73,85.34,84.55,85.18,2157954,75.3702601504717,75.9128762096218,75.2101439362962,75.7705506859103,2425936.19890611,0.0,1.0
2020-12-31,85.51,85.6,84.53,84.96,1893101,76.0640970785652,76.144155185653,75.1923532458323,75.574853090807,2128192.83640215,0.0,1.0
2021-01-04,84.33,85.555,83.53,84.78,3505996,75.0144463411929,76.1041261321091,74.3028187226354,75.4147368766315,3941382.72160576,0.0,1.0
2021-01-05,84.52,84.82,83.37,84.33,2559272,75.1834579006003,75.4503182575594,74.1604931989239,75.0144463411929,2877091.257574,0.0,1.0
2021-01-06,82.25,84.79,81.87,84.16,9053894,73.1642145329434,75.4236322218635,72.8261914141286,74.8632254722495,10178237.9029668,0.0,1.0
2021-01-07,81.8,82.5529,81.14,81.91,5060978,72.7639239975048,73.4336545400197,72.1768312121949,72.8617727950565,5689467.76996519,0.0,1.0
2021-01-08,82.35,82.61,81.82,82.09,5569431,73.2531679852631,73.4844469612943,72.7817146879687,73.0218890092319,6261062.22385179,0.0,1.0
2021-01-11,82.14,83.06,82.1,82.35,4430835,73.0663657353918,73.8847374967329,73.0307843544639,73.2531679852631,4981071.4305681,0.0,1.0
2021-01-12,82.26,82.75,81.85,81.88,4354942,73.1731098781754,73.6089817945418,72.8084007236647,72.8350867593606,4895753.77507425,0.0,1.0
2021-01-13,82.49,82.93,82.25,82.25,4069417,73.3777028185107,73.7690980087173,73.1642145329434,73.1642145329434,4574771.29204047,0.0,1.0
2021-01-14,81.94,82.78,81.62,82.77,3732522,72.8884588307524,73.6356678302378,72.6038077833294,73.6267724850058,4196039.50455544,0.0,1.0
2021-01-15,81.88,82.4355,81.69,81.94,6359615,72.8350867593606,73.3292231869964,72.6660751999532,72.8884588307524,7149374.00871672,0.0,1.0
2021-01-19,80.85,82.55,80.74,82.55,4004356,71.9188662004678,73.4310748899025,71.8210174029161,73.4310748899025,4501630.79180876,0.0,1.0
2021-01-20,80.2,80.447,78.9,79.5,6897350,71.3406687603898,71.5603837876194,70.1842738802339,70.717994594152,7753886.80274235,0.0,1.0
2021-01-21,79.28,80.43,78.76,80.18,5771996,70.5222969990487,71.5452617007251,70.0597390469863,71.3228780699259,6488782.44686461,0.0,1.0
2021-01-22,78.19,78.92,77.9,78.78,4816319,69.9440995589707,70.5971139173036,69.6846828960713,70.4718782869384,5384127.96768503,0.44,1.0
2021-01-25,78.61,79.1,78.15,78.21,7750420,70.3198064500663,70.7581311563446,69.9083179502949,69.9619903633086,8664138.12774972,0.0,1.0
2021-01-26,78.75,79.09,77.93,78.87,5788404,70.4450420804315,70.7491857541756,69.7115191025782,70.5523869064589,6470814.71652104,0.0,1.0
2021-01-27,78.03,78.99,77.84,78.55,6289834,69.8009731242676,70.6597317324862,69.6310104830577,70.2661340370527,7031359.66523317,0.0,1.0
2021-01-28,79.15,79.83,78.03,78.04,8037887,70.8028581671893,71.4111455146775,69.8009731242676,69.8099185264365,8985495.39550679,0.0,1.0
2021-01-29,78.0,80.2,77.84,78.91,7405219,69.7741369177608,71.7421253949284,69.6310104830577,70.5881685151346,8278240.44145176,0.0,1.0
2021-02-01,78.52,79.7,78.32,78.64,6514497,70.2392978305458,71.2948552864812,70.060389787167,70.3466426565732,7282508.79833753,0.0,1.0
2021-02-02,78.85,79.75,78.56,78.85,5015353,70.534496102121,71.3395822973259,70.2750794392216,70.534496102121,5606626.62816001,0.0,1.0
2021-02-03,78.88,79.41,78.53,79.0,3863638,70.5613323086278,71.0354386235818,70.2482432327148,70.6686771346551,4319132.80927003,0.0,1.0
2021-02-04,78.93,79.2785,78.45,78.77,3869636,70.6060593194725,70.9178065850602,70.1766800153632,70.4629328847694,4325837.92982998,0.0,1.0
2021-02-05,79.87,80.07,79.11,79.16,3579258,71.4469271233532,71.6258351667321,70.7670765585135,70.8118035693582,4001226.47635266,0.0,1.0
2021-02-08,79.7,80.13,79.27,80.0,3828738,71.2948552864812,71.6795075797458,70.9102029932166,71.5632173515495,4280118.3531943,0.0,1.0
2021-02-09,78.7,79.66,78.36,79.64,3681751,70.4003150695868,71.2590736778054,70.0961713958427,71.2411828734675,4115802.65533747,0.0,1.0
2021-02-10,79.11,79.47,78.265,79.0,4881743,70.7670765585135,71.0891110365955,70.0111900752378,70.6686771346551,5457264.98127525,0.0,1.0
2021-02-11,78.41,79.3,78.345,79.25,3105978,70.1408984066875,70.9370391997234,70.0827532925893,70.8923121888787,3472150.20782768,0.0,1.0
2021-02-12,78.43,78.5,77.78,78.33,2732393,70.1587892110254,70.221407026208,69.577338070044,70.0693351893359,3054522.2544451,0.0,1.0
2021-02-16,78.19,78.22,77.065,78.05,5147642,69.9440995589707,69.9709357654775,68.9377418149645,69.8188639286055,5754511.53875607,0.0,1.0
2021-02-17,78.44,78.92,77.86,77.9,3092558,70.1677346131943,70.5971139173036,69.6489012873956,69.6846828960713,3457148.08746847,0.0,1.0
2021-02-18,78.72,78.86,78.09,78.34,2565643,70.4182058739247,70.5434415042899,69.8546455372813,70.0782805915049,2868113.64267926,0.0,1.0
2021-02-19,77.2,78.75,77.105,78.62,4540246,69.0585047442453,70.4450420804315,68.9735234236403,70.3287518522353,5075507.96962785,0.0,1.0
2021-02-22,77.27,77.44,76.875,77.22,2566916,69.1211225594279,69.2731943962999,68.7677791737546,69.0763955485832,2869536.7201172,0.0,1.0
2021-02-23,77.49,78.44,77.0,77.8,4131376,69.3179214071446,70.1677346131943,68.8795967008664,69.5952288743819,4618435.17147072,0.0,1.0
2021-02-24,76.64,77.64,76.625,77.09,4083608,68.5575622227844,69.4521024396788,68.544144119531,68.9601053203869,4565035.67181956,0.0,1.0
2021-02-25,76.69,77.17,76.282,76.6,4143200,68.6022892336292,69.0316685377385,68.2373168251362,68.5217806141086,4631653.13504205,0.0,1.0
2021-02-26,75.2,76.66,75.15,76.66,5299242,67.2694243104565,68.5754530271223,67.2246972996118,68.5754530271223,5923984.07574979,0.0,1.0
2021-03-01,75.6,76.36,75.33,75.44,3872423,67.6272403972143,68.307090962054,67.3857145386528,67.4841139625112,4328953.49685242,0.0,1.0
2021-03-02,75.42,76.045,75.26,75.64,4976963,67.4662231581733,68.0253107937323,67.3230967234702,67.6630220058901,5563710.72647671,0.0,1.0
2021-03-03,74.61,75.27,74.18,75.1,5705651,66.7416455824889,67.3320421256391,66.3569932892243,67.1799702887671,6378305.73991258,0.0,1.0
2021-03-04,74.44,75.935,74.27,74.92,6337463,66.5895737456168,67.9269113698739,66.4375019087448,67.0189530497261,7084603.77779567,0.0,1.0
2021-03-05,76.06,76.24,74.57,74.61,10241260,68.0387288969857,68.1997461360267,66.7058639738131,66.7416455824889,11448630.0409782,0.0,1.0
2021-03-08,76.45,77.26,75.38,75.76,4676250,68.3875995815745,69.1121771572589,67.4304415494975,67.7703668319174,5227545.85169444,0.0,1.0
2021-03-09,74.94,77.34,74.85,76.73,7085421,67.036843854064,69.1837403746105,66.9563352345435,68.6380708423049,7920740.58402751,0.0,1.0
2021-03-10,75.8,76.33,74.141,75.29,7028778,67.8061484405932,68.2802547555472,66.3221062207654,67.349932929977,7857419.78644878,0.0,1.0
2021-03-11,75.27,75.86,75.11,75.57,4842609,67.3320421256391,67.8598208536068,67.188915690936,67.6004041907075,5413517.36740511,0.0,1.0
2021-03-12,75.51,76.25,75.39,75.87,3141741,67.5467317776938,68.2086915381956,67.4393869516665,67.8687662557758,3512129.40532442,0.0,1.0
2021-03-15,75.68,76.12,74.91,76.04,4860418,67.6988036145658,68.0924013099994,67.0100076475572,68.0208380926478,5433425.91893098,0.0,1.0
2021-03-16,75.86,76.39,75.5,75.85,4268616,67.8598208536068,68.3339271685608,67.5377863755248,67.8508754514379,4771854.76894445,0.0,1.0
2021-03-17,75.8,76.42,75.4,76.15,3914868,67.8061484405932,68.3607633750677,67.4483323538354,68.1192375165062,4376402.45353249,0.0,1.0
2021-03-18,76.07,76.21,74.67,75.66,3366667,68.0476742991546,68.1729099295198,66.7953179955025,67.680912810228,3763572.54421525,0.0,1.0
2021-03-19,74.98,76.5,74.85,76.1,11878764,67.0726254627398,68.4323265924192,66.9563352345435,68.0745105056615,13279183.8484806,0.0,1.0
2021-03-22,75.77,75.925,74.84,74.98,8160488,67.7793122340863,67.917965967705,66.9473898323746,67.0726254627398,9122550.16139048,0.0,1.0
2021-03-23,77.75,78.32,75.82,76.2,6060898,69.5505018635372,70.060389787167,67.824039244931,68.1639645273509,6775433.77651817,0.0,1.0
2021-03-24,77.77,78.26,76.9,76.9,4255434,69.5683926678751,70.0067173741533,68.790142679177,68.790142679177,4757118.70705361,0.0,1.0
2021-03-25,77.89,78.54,77.475,78.3,4769499,69.6757374939024,70.2571886348837,69.3045033038912,70.0424989828291,5331788.23033644,0.0,1.0
2021-03-26,79.22,79.26,77.52,77.79,4170509,70.8654759823719,70.9012575910477,69.3447576136515,69.586283472213,4662181.66744813,0.0,1.0
2021-03-29,79.9,79.975,79.11,79.11,3811904,71.4737633298601,71.5408538461271,70.7670765585135,70.7670765585135,4261299.74707456,0.0,1.0
2021-03-30,79.33,79.74,79.01,79.47,4841747,70.9638754062303,71.330636895157,70.6776225368241,71.0891110365955,5412553.74387682,0.0,1.0
2021-03-31,78.83,79.82,78.61,79.75,4493197,70.5166052977831,71.4022001125085,70.3198064500663,71.3395822973259,5022912.23484542,0.0,1.0
2021-04-01,78.55,79.0576,77.58,78.53,4881319,70.2661340370527,70.7202026511483,69.3984300266651,70.2482432327148,5456790.99476017,0.0,1.0
2021-04-05,79.53,79.91,78.61,78.73,4026954,71.1427834496092,71.482708732029,70.3198064500663,70.4271512760937,4501702.57742086,0.0,1.0
2021-04-06,79.86,80.14,79.21,79.25,3814773,71.4379817211843,71.6884529819147,70.856530580203,70.8923121888787,4264506.98130039,0.0,1.0
2021-04-07,79.62,80.33,79.46,80.23,5027805,71.2232920691297,71.8584156231247,71.0801656344265,71.7689616014352,5620546.62836216,0.0,1.0
2021-04-08,79.64,79.85,79.195,79.7,3772967,71.2411828734675,71.4290363190154,70.8431124769495,71.2948552864812,4217772.35807111,0.0,1.0
2021-04-09,79.78,80.17,79.17,79.67,3509011,71.3664185038327,71.7152891884216,70.8207489715272,71.2680190799744,3922697.86615347,0.0,1.0
2021-04-12,80.16,80.46,79.62,79.8,3510405,71.7063437862526,71.9747058513209,71.2232920691297,71.3843093081706,3924256.20861105,0.0,1.0
2021-04-13,79.73,79.83,79.12,79.5,4442494,71.321691492988,71.4111455146775,70.7760219606825,71.1159472431023,4966231.72004864,0.0,1.0
2021-04-14,79.4,79.81,79.0,79.79,4129650,71.0264932214129,71.3932547103396,70.6686771346551,71.3753639060017,4616505.68862869,0.0,1.0
2021-04-15,80.46,80.755,79.57,79.77,4010397,71.9747058513209,72.2385952153048,71.1785650582849,71.3574731016638,4483193.62758574,0.0,1.0
2021-04-16,80.7,80.96,80.3,80.88,8135113,72.1893955033756,72.4219759597681,71.8315794166178,72.3504127424166,9094183.63351307,0.0,1.0
2021-04-19,80.37,80.58,79.708,80.48,4021186,71.8941972318004,72.0820506773482,71.3020116082163,71.9925966556588,4495254.57218749,0.0,1.0
2021-04-20,81.33,81.88,79.82,79.93,4307269,73.1554989376215,73.6502182836893,71.7972694602354,71.896213329449,4788569.45625788,0.45,1.0
2021-04-21,81.15,82.05,80.81,81.73,3755223,72.9935907879993,73.8031315361102,72.6877642831574,73.5152948256708,4174837.03925552,0.0,1.0
2021-04-22,81.05,81.6299,80.725,80.93,4036519,72.903641815987,73.4252559046865,72.6113076569469,72.7957030495722,4487565.46038908,0.0,1.0
2021-04-23,79.79,80.63,79.48,80.41,3908504,71.7702847686317,72.5258561335352,71.4914429553935,72.3279683951081,4345245.87947996,0.0,1.0
2021-04-26,79.28,79.89,78.97,79.75,3919999,71.3115450113689,71.8602337406441,71.0327031981307,71.7343051798268,4358025.34737473,0.0,1.0
2021-04-27,78.56,79.13,78.41,78.96,4148927,70.6639124128802,71.1766215533504,70.5289889548617,71.0237083009295,4612534.09258712,0.0,1.0
2021-04-28,78.77,79.27,78.585,79.06,3353310,70.852805254106,71.3025501141677,70.6863996558832,71.1136572729418,3728013.70041298,0.0,1.0
2021-04-29,79.82,80.23,79.02,79.07,4828443,71.7972694602354,72.166060245486,71.0776776841369,71.122652170143,5367980.19141181,0.0,1.0
2021-04-30,80.7,81.16,79.61,79.61,7252485,72.5888204139439,73.0025856852005,71.6083766190096,71.6083766190096,8062888.1439651,0.0,1.0
2021-05-03,81.07,81.25,80.1855,80.84,3709381,72.9216316103895,73.0835397600116,72.1260329529405,72.7147489747611,4123872.58799562,0.0,1.0
2021-05-04,81.09,82.0,80.85,81.2,4129700,72.9396214047919,73.758157050104,72.7237438719623,73.0385652740055,4591158.63985002,0.0,1.0
2021-05-05,81.32,81.55,80.64,80.95,2294591,73.1465040404203,73.3533866760486,72.5348510307365,72.8136928439747,2550991.91093108,0.0,1.0
2021-05-06,82.31,82.3981,81.37,81.63,3850162,74.0369988633422,74.1162439076851,73.1914785264264,73.4253458536585,4280384.66017441,0.0,1.0
2021-05-07,82.18,82.54,81.86,82.22,2263698,73.9200651997262,74.2438814989706,73.6322284892868,73.9560447885312,2516646.88251234,0.0,1.0
2021-05-10,83.34,83.925,82.44,82.65,4206017,74.9634732750692,75.4896747613412,74.1539325269583,74.3428253681842,4676003.41160522,0.0,1.0
2021-05-11,82.44,83.63,82.185,83.57,5119286,74.1539325269583,75.2243252939049,73.9245626483269,75.1703559106975,5691322.40810791,0.0,1.0
2021-05-12,82.05,82.84,81.93,82.51,4075104,73.8031315361102,74.5137284150076,73.6951927696954,74.2168968073669,4530462.00399239,0.0,1.0
2021-05-13,83.26,83.76,81.45,81.76,4300384,74.8915140974593,75.3412589575209,73.2634377040363,73.5422795172745,4780915.11641834,0.0,1.0
2021-05-14,83.56,84.01,83.36,83.49,4146528,75.1613610134963,75.5661313875517,74.9814630694716,75.0983967330876,4609867.0248638,0.0,1.0
2021-05-17,83.55,84.27,83.38,83.79,3522103,75.152366116295,75.7999987147838,74.9994528638741,75.3682436491246,3915667.87391135,0.0,1.0
2021-05-18,83.11,83.88,82.76,83.16,3024228,74.7565906394408,75.4491977239357,74.4417692373977,74.801565125447,3362159.60265306,0.0,1.0
2021-05-19,83.21,83.255,82.44,82.8,4078424,74.8465396114531,74.8870166488587,74.1539325269583,74.4777488262026,4534152.98558532,0.0,1.0
2021-05-20,84.09,84.68,83.17,83.26,3966888,75.6380905651616,76.1687895000343,74.8105600226482,74.8915140974593,4410153.79192614,0.0,1.0
2021-05-21,84.23,84.66,84.015,84.29,3497927,75.7640191259788,76.1507997056318,75.5706288361523,75.8179885091862,3888790.41276961,0.0,1.0
2021-05-24,84.4,84.91,84.095,84.44,3196167,75.9169323783998,76.3756721356626,75.6425880137622,75.9529119672047,3553311.31473316,0.0,1.0
2021-05-25,84.59,84.68,83.9,84.47,3472842,76.0878354252232,76.1687895000343,75.4671875183382,75.9798966588084,3860902.3786556,0.0,1.0
2021-05-26,84.43,84.88,84.2,84.88,2601736,75.9439170700035,76.3486874440589,75.7370344343751,76.3486874440589,2892457.7366416,0.0,1.0
2021-05-27,83.69,84.67,83.69,84.37,4686292,75.2782946771123,76.159794602833,75.2782946771123,75.8899476867961,5209945.03345522,0.0,1.0
2021-05-28,83.78,84.59,83.715,83.96,3971666,75.3592487519234,76.0878354252232,75.3007819201154,75.5211569015456,4415465.69254391,0.0,1.0
2021-06-01,82.48,85.01,82.12,84.95,5587338,74.1899121157632,76.4656211076749,73.8660958165188,76.4116517244676,6211675.21429216,0.0,1.0
2021-06-02,82.88,83.275,82.51,82.77,3749610,74.5497080038125,74.9050064432612,74.2168968073669,74.4507641345989,4168596.8345323,0.0,1.0
2021-06-03,83.95,83.96,82.725,82.93,3967077,75.5121620043443,75.5211569015456,74.4102870971934,74.5946824898187,4410363.91105899,0.0,1.0
2021-06-04,83.97,84.52,83.7,84.4,3660182,75.5301517987468,76.0248711448146,75.2872895743135,75.9169323783998,4069176.02070938,0.0,1.0
2021-06-07,83.9,84.09,83.37,84.09,3211562,75.4671875183382,75.6380905651616,74.9904579666729,75.6380905651616,3570426.57425818,0.0,1.0
2021-06-08,82.93,84.23,82.87,84.06,3233301,74.5946824898187,75.7640191259788,74.5407131066113,75.6111058735579,3594594.72150173,0.0,1.0
2021-06-09,82.56,83.88,82.53,83.45,6530262,74.2618712933731,75.4491977239357,74.2348866017694,75.0624171442827,7259962.90330636,0.0,1.0
2021-06-10,83.6,83.67,82.55,82.55,4075942,75.1973406023012,75.2603048827098,74.2528763961718,74.2528763961718,4531393.64332217,0.0,1.0
2021-06-11,83.63,83.89,83.11,83.7,2560004,75.2243252939049,75.4581926211369,74.7565906394408,75.2872895743135,2846062.54271512,0.0,1.0
2021-06-14,83.41,83.66,82.86,83.66,2345255,75.0264375554778,75.2513099855086,74.53171820941,75.2513099855086,2607317.17943227,0.0,1.0
2021-06-15,83.27,83.87,83.15,83.69,3220735,74.9005089946605,75.4402028267345,74.7925702282458,75.2782946771123,3580624.57852081,0.0,1.0
2021-06-16,81.95,83.9,81.91,83.9,3409222,73.7131825640979,75.4671875183382,73.677202975293,75.4671875183382,3790173.38801045,0.0,1.0
2021-06-17,82.43,82.65,81.47,81.81,3253172,74.144937629757,74.3428253681842,73.2814274984387,73.5872540032806,3616686.13572855,0.0,1.0
2021-06-18,81.02,82.22,81.0,81.92,7471573,72.8766571243833,73.9560447885312,72.8586673299808,73.6861978724942,8306457.35337195,0.0,1.0
2021-06-21,81.44,81.59,81.13,81.27,4226851,73.254442806835,73.3893662648535,72.9756009935968,73.1015295544141,4699165.43284227,0.0,1.0
2021-06-22,81.29,81.69,81.025,81.46,3159976,73.1195193488166,73.4793152368659,72.8811545729839,73.2724326012375,3513076.28014594,0.0,1.0
2021-06-23,80.25,81.34,80.24,81.28,3673794,72.1840500398884,73.1644938348227,72.1750551426872,73.1105244516153,4084309.04524037,0.0,1.0
2021-06-24,80.56,80.855,80.21,80.27,3449902,72.4628918531266,72.728241320563,72.1480704510835,72.2020398342909,3835399.02993822,0.0,1.0
2021-06-25,81.46,81.51,80.33,80.61,9475292,73.2724326012375,73.3174070872437,72.2560092174983,72.5078663391328,10534074.8071051,0.0,1.0
2021-06-28,81.72,82.3,81.52,81.6,2735334,73.5062999284695,74.028003966141,73.3264019844449,73.3983611620548,3040984.17003064,0.0,1.0
2021-06-29,81.25,82.08,81.07,81.86,3056742,73.0835397600116,73.8301162277139,72.9216316103895,73.6322284892868,3398306.76395197,0.0,1.0
2021-06-30,81.35,81.67,80.815,81.57,4687897,73.173488732024,73.4613254424634,72.692261731758,73.3713764704511,5211729.37847228,0.0,1.0
2021-07-01,81.74,81.88,81.245,81.5,3596098,73.524289722872,73.6502182836893,73.079042311411,73.3084121900424,3997931.18203438,0.0,1.0
2021-07-02,81.7,82.12,81.59,81.92,2752192,73.4883101340671,73.8660958165188,73.3893662648535,73.6861978724942,3059725.90728772,0.0,1.0
2021-07-06,81.97,82.1,81.45,81.67,3220968,73.7311723585004,73.8481060221164,73.2634377040363,73.4613254424634,3580883.61427717,0.0,1.0
2021-07-07,82.66,83.09,81.91,82.1,3220150,74.3518202653854,74.7386008450384,73.677202975293,73.8481060221164,3579974.20977627,0.0,1.0
2021-07-08,82.34,83.0,82.05,82.58,3514787,74.0639835549459,74.6576467702273,73.8031315361102,74.2798610877755,3907534.37350959,0.0,1.0
2021-07-09,82.43,82.815,82.27,82.67,2801586,74.144937629757,74.4912411720045,74.0010192745373,74.3608151625866,3114639.26415548,0.0,1.0
2021-07-12,82.93,83.12,82.475,82.51,4482565,74.5946824898187,74.7655855366421,74.1854146671626,74.2168968073669,4983453.28436431,0.0,1.0
2021-07-13,82.64,83.3154,82.35,82.78,2733673,74.3338304709829,74.9413458279541,74.0729784521472,74.4597590318002,3039137.56749273,0.0,1.0
2021-07-14,83.23,83.38,82.28,82.63,2959189,74.8645294058556,74.9994528638741,74.0100141717386,74.3248355737817,3289853.05089937,0.0,1.0
2021-07-15,83.63,83.765,82.65,83.33,4200811,75.2243252939049,75.3457564061215,74.3428253681842,74.9544783778679,4670215.68564957,0.0,1.0
2021-07-16,84.39,84.495,83.66,83.66,6527512,75.9079374811985,76.0023839018115,75.2513099855086,75.2513099855086,7256905.61433632,0.0,1.0
2021-07-19,83.97,84.96,83.18,84.38,4960570,75.5301517987468,76.4206466216688,74.8195549198495,75.8989425839973,5514871.25313723,0.0,1.0
2021-07-20,82.69,84.78,82.67,83.82,4884392,74.7835753310445,76.6737394674804,74.765487635959,75.8055301033759,5400789.84846737,0.45,1.0
2021-07-21,82.18,82.98,82.055,82.78,3579700,74.322339106364,75.0458469097844,74.2092910120796,74.8649699589293,3958160.48764281,0.0,1.0
2021-07-22,81.84,82.475,81.29,81.64,3659908,74.0148482899103,74.5891326088753,73.5174366750588,73.8339713390552,4046848.4046171,0.0,1.0
2021-07-23,83.28,83.46,81.53,81.72,3107535,75.3171623360671,75.4799515918367,73.7344890160849,73.9063221193972,3436076.27761184,0.0,1.0
2021-07-26,84.09,84.3,82.945,83.15,5947648,76.0497139870303,76.2396347854281,75.0141934433848,75.1995923180113,6576457.61041645,0.0,1.0
2021-07-27,83.95,84.57,83.44,83.78,4136736,75.9231001214317,76.4838186690825,75.4618638967512,75.7693547132049,4574088.60603111,0.0,1.0
2021-07-28,83.18,84.26,83.14,84.01,3110660,75.2267238606396,76.2034593952571,75.1905484704685,75.9773632066882,3439531.6653605,0.0,1.0
2021-07-29,83.52,83.83,83.03,83.48,3969950,75.5342146770932,75.8145739509186,75.0910661474982,75.4980392869222,4389669.30969567,0.0,1.0
2021-07-30,79.5,81.06,79.225,80.52,9513669,71.8985879649055,73.3094281815754,71.6498821574798,72.8210604142666,10519492.8983748,0.0,1.0
2021-08-02,79.54,79.82,78.65,79.49,5339458,71.9347633550766,72.1879910862737,71.1298609237713,71.8895441173628,5903967.28246174,0.0,1.0
2021-08-03,79.42,79.88,79.09,79.34,3635714,71.8262371845635,72.2422541715302,71.5277902156526,71.7538864042215,4020096.51623594,0.0,1.0
2021-08-04,78.25,79.47,77.82,79.26,4194428,70.7681070220611,71.8714564222773,70.3792215777226,71.6815356238794,4637880.03962976,0.0,1.0
2021-08-05,78.9,79.38,78.4,78.77,4135079,71.3559571123402,71.7900617943925,70.9037647352025,71.2383870942844,4572256.42123126,0.0,1.0
2021-08-06,78.63,79.25,78.295,78.97,2877420,71.1117732286858,71.6724917763367,70.8088043360035,71.4192640451395,3181632.5810412,0.0,1.0
2021-08-09,78.34,78.93,78.03,78.77,2563981,70.8495016499459,71.3830886549685,70.5691423761205,71.2383870942844,2835055.53126432,0.0,1.0
2021-08-10,78.73,78.77,77.99,78.55,2740641,71.2022117041134,71.2383870942844,70.5329669859495,71.0394224483438,3030392.74716146,0.0,1.0
2021-08-11,79.1,79.34,78.58,78.58,4239069,71.5368340631953,71.7538864042215,71.0665539909721,71.0665539909721,4687240.66826592,0.0,1.0
2021-08-12,78.79,79.64,78.78,79.6,3595483,71.2564747893699,72.0252018305041,71.2474309418272,71.9890264403331,3975612.13079069,0.0,1.0
2021-08-13,79.44,79.575,78.68,78.74,2279311,71.844324879649,71.9664168214762,71.1569924663996,71.2112555516561,2520289.05753265,0.0,1.0
2021-08-16,79.78,80.15,79.49,79.49,6100354,72.1518156961027,72.4864380551846,71.8895441173628,71.8895441173628,6745308.31171153,0.0,1.0
2021-08-17,80.03,80.72,79.52,79.54,3356646,72.3779118846716,73.0019373651217,71.9166756599911,71.9347633550766,3711524.30879802,0.0,1.0
2021-08-18,78.16,79.885,78.12,79.84,3654064,70.6867123941763,72.2467760953016,70.6505370040053,72.2060787813592,4040386.55309608,0.0,1.0
2021-08-19,78.97,79.275,78.19,78.19,3527837,71.4192640451395,71.6951013951936,70.7138439368046,70.7138439368046,3900814.31970398,0.0,1.0
2021-08-20,78.8,79.43,78.56,79.12,3026107,71.2655186369127,71.8352810321063,71.0484662958865,71.5549217582808,3346039.37726047,0.0,1.0
2021-08-23,78.38,78.98,78.33,78.73,3163466,70.8856770401169,71.4283078926823,70.8404578024032,71.2022117041134,3497920.53110636,0.0,1.0
2021-08-24,77.67,78.29,77.66,78.0,2923058,70.2435638645813,70.8042824122321,70.2345200170385,70.5420108334922,3232095.61658469,0.0,1.0
2021-08-25,77.65,77.835,76.985,77.5,3636584,70.2254761694958,70.3927873490368,69.6240603079026,70.0898184563545,4021058.49618517,0.0,1.0
2021-08-26,77.31,77.79,77.045,77.67,2317495,69.9179853530421,70.3520900350944,69.6783233931591,70.2435638645813,2562510.02578701,0.0,1.0
2021-08-27,77.44,77.81,77.21,77.31,2294292,70.0355553710979,70.3701777301799,69.8275468776146,69.9179853530421,2536853.90996871,0.0,1.0
2021-08-30,77.65,77.94,77.45,77.63,1960831,70.2254761694958,70.4877477482357,70.0445992186407,70.2073884744103,2168138.05267065,0.0,1.0
2021-08-31,77.95,78.28,77.52,77.65,3786856,70.4967915957785,70.7952385646894,70.10790615144,70.2254761694958,4187217.86507056,0.0,1.0
2021-09-01,78.33,78.475,77.83,77.84,2657951,70.8404578024032,70.9715935917731,70.3882654252654,70.3973092728081,2938960.42302168,0.0,1.0
2021-09-02,78.52,78.56,78.09,78.33,2549762,71.0122909057155,71.0484662958865,70.623405461377,70.8404578024032,2819333.24057689,0.0,1.0
2021-09-03,77.91,78.45,77.77,78.4,3030258,70.4606162056074,70.9489839729162,70.3340023400089,70.9037647352025,3350629.23791478,0.0,1.0
2021-09-07,76.9,77.95,76.83,77.9,3246715,69.5471876037891,70.4967915957785,69.4838806709898,70.4515723580647,3589970.95500663,0.0,1.0
2021-09-08,77.78,77.86,76.6,76.61,3864158,70.3430461875516,70.4153969678937,69.2758721775065,69.2849160250492,4272692.54786962,0.0,1.0
2021-09-09,77.3,78.215,77.23,78.07,3956878,69.9089415054994,70.7364535556615,69.8456345727001,70.6053177662915,4375215.2845275,0.0,1.0
2021-09-10,77.04,77.47,76.79,77.47,3360127,69.6738014693877,70.0626869137262,69.4477052808188,70.0626869137262,3715373.33431901,0.0,1.0
2021-09-13,77.38,78.18,77.16,77.34,3371486,69.9812922858414,70.7048000892618,69.7823276399008,69.9451168956704,3727933.25413887,0.0,1.0
2021-09-14,77.3,77.5926,77.09,77.38,2950576,69.9089415054994,70.1735644846004,69.7190207071015,69.9812922858414,3262522.93180634,0.0,1.0
2021-09-15,77.21,77.84,77.075,77.48,3662099,69.8275468776146,70.3973092728081,69.7054549357874,70.071730761269,4049271.04607544,0.0,1.0
2021-09-16,76.47,77.25,75.855,77.13,4170765,69.1583021594507,69.8637222677856,68.6021055355712,69.7551960972725,4611715.29073485,0.0,1.0
2021-09-17,76.23,76.95,76.17,76.26,7334504,68.9412498184245,69.5924068415029,68.886986733168,68.9683813610528,8109937.68451495,0.0,1.0
2021-09-20,76.17,77.23,75.695,77.02,4942542,68.886986733168,69.8456345727001,68.4574039748871,69.6557137743022,5465087.70369446,0.0,1.0
2021-09-21,76.39,77.115,76.26,76.28,4247525,69.0859513791086,69.7416303259584,68.9683813610528,68.9864690561383,4696590.67108278,0.0,1.0
2021-09-22,76.43,77.04,76.25,76.76,2811537,69.1221267692796,69.6738014693877,68.95933751351,69.4205737381906,3108784.16150678,0.0,1.0
2021-09-23,76.67,76.91,76.31,76.73,2393204,69.3391791103058,69.5562314513319,69.0136005987666,69.3934421955623,2646223.29012731,0.0,1.0
2021-09-24,76.63,76.95,76.5,76.6,2213989,69.3030037201347,69.5924068415029,69.1854337020789,69.2758721775065,2448060.94920687,0.0,1.0
2021-09-27,76.01,76.66,75.92,76.5,2899749,68.7422851724839,69.330135262763,68.6608905445991,69.1854337020789,3206322.29401395,0.0,1.0
2021-09-28,75.82,76.16,75.41,75.62,4949493,68.5704520691716,68.8779428856252,68.1996543199186,68.3895751183164,5472773.59177156,0.0,1.0
2021-09-29,77.08,77.365,75.69,75.82,4094606,69.7099768595587,69.9677265145273,68.4528820511157,68.5704520691716,4527504.45055876,0.0,1.0
2021-09-30,75.58,77.29,75.58,77.12,4178786,68.3533997281454,69.8998976579566,68.3533997281454,69.7461522497298,4620584.3035771,0.0,1.0
2021-10-01,75.58,76.015,75.065,75.85,3473668,68.3533997281454,68.7468070962553,67.8876415796935,68.5975836117998,3840918.35203766,0.0,1.0
2021-10-04,75.06,75.93,74.61,75.51,3943552,67.8831196559221,68.6699343921419,67.4761465164981,68.2900927953461,4360480.40544313,0.0,1.0
2021-10-05,74.42,75.08,74.37,75.0,4915460,67.3043134131858,67.9012073510077,67.259094175472,67.8288565706656,5435142.4841715,0.0,1.0
2021-10-06,75.1,75.19,74.01,74.07,4053048,67.9192950460932,68.000689673978,66.9335156639328,66.9877787491893,4481552.76925991,0.0,1.0
2021-10-07,75.59,76.41,75.52,75.53,3642231,68.3624435756882,69.1040390741941,68.2991366428889,68.3081804904317,4027302.52006251,0.0,1.0
2021-10-08,75.59,75.89,75.31,75.54,3327953,68.3624435756882,68.6337590019708,68.109215844491,68.3172243379744,3679797.76778287,0.0,1.0
2021-10-11,75.8,76.16,75.57,75.9,3742351,68.552364374086,68.8779428856252,68.3443558806027,68.6428028495136,4138007.61490923,0.0,1.0
2021-10-12,75.67,76.2,75.395,75.65,2788878,68.4347943560302,68.9141182757963,68.1860885486044,68.4167066609447,3083729.55958776,0.0,1.0
2021-10-13,76.07,76.22,75.085,75.75,3684085,68.7965482577404,68.9322059708818,67.905729274779,68.5071451363723,4073581.4956889,0.0,1.0
2021-10-14,76.6,76.805,76.0,76.21,3738982,69.2758721775065,69.461271052133,68.7332413249411,68.923162123339,4134282.43048515,0.0,1.0
2021-10-15,76.25,76.99,75.995,76.66,4076001,68.95933751351,69.6285822316739,68.7287194011698,69.330135262763,4506932.45405833,0.0,1.0
2021-10-18,75.28,76.01,75.17,75.93,4330976,68.0820843018628,68.7422851724839,67.9826019788924,68.6699343921419,4788864.45124711,0.0,1.0
2021-10-19,74.78,74.9,74.291,74.7,5207005,67.629891924725,67.7384180952381,67.1876477798842,67.557541144383,5757510.81095023,0.0,1.0
2021-10-20,75.1,75.63,74.52,74.57,5317658,68.3262681855172,68.8084642193164,67.79858195985,67.8440721517179,5844840.15306795,0.45,1.0
2021-10-21,74.89,75.6,74.83,75.43,4370481,68.1352093796722,68.7811701041957,68.0806211494307,68.626503451845,4803761.88860219,0.0,1.0
2021-10-22,75.5,75.69,74.58,74.81,7665433,68.69018972046,68.8630524495578,67.8531701900915,68.0624250726836,8425368.94795644,0.0,1.0
2021-10-25,75.14,75.35,74.2,75.02,6205884,68.3626603390114,68.5537191448564,67.5074447318958,68.2534838785286,6821123.13136384,0.0,1.0
2021-10-26,76.16,76.19,75.23,75.44,5400208,69.2906602531157,69.3179543682364,68.4445426843736,68.6356014902186,5935573.99767318,0.0,1.0
2021-10-27,75.9,76.61,75.61,76.31,4583084,69.0541112554028,69.7000719799263,68.7902681425693,69.4271308287192,5037441.93178337,0.0,1.0
2021-10-28,76.88,76.91,75.7,75.9,4849949,69.9457190160128,69.9730131311335,68.8721504879314,69.0541112554028,5330763.40289875,0.0,1.0
2021-10-29,76.19,77.45,75.67,77.025,6683400,69.3179543682364,70.4643072033063,68.8448563728107,70.0776405724295,7345979.12822042,0.0,1.0
2021-11-01,75.95,76.6,75.67,75.99,3998485,69.0996014472707,69.6909739415528,68.8448563728107,69.1359936007649,4394886.93696358,0.0,1.0
2021-11-02,76.27,76.605,75.57,75.79,4131890,69.3907386752249,69.6955229607396,68.753875989075,68.9540328332936,4541517.44622538,0.0,1.0
2021-11-03,77.27,77.29,75.96,76.32,3916277,70.300542512582,70.3187385893292,69.1086994856442,69.4362288670928,4304528.99756557,0.0,1.0
2021-11-04,77.29,77.53,76.87,76.89,3407095,70.3187385893292,70.5370915102949,69.9366209776392,69.9548170543863,3744867.69576326,0.0,1.0
2021-11-05,77.84,77.95,77.08,77.55,3560477,70.8191306998756,70.9192091219848,70.1276797834842,70.555287587042,3913455.68550571,0.0,1.0
2021-11-08,77.74,77.95,77.0073,77.85,3335883,70.7281503161399,70.9192091219848,70.0615370445083,70.8282287382491,3666595.87817358,0.0,1.0
2021-11-09,78.05,78.175,77.485,77.87,3489440,71.0101895057206,71.1239149853902,70.4961503376138,70.8464248149963,3835376.21707177,0.0,1.0
2021-11-10,78.48,78.53,77.59,77.94,3263587,71.4014051557841,71.446895347652,70.5916797405363,70.9101110836113,3587132.59495638,0.0,1.0
2021-11-11,77.99,78.43,77.84,78.39,2788498,70.9556012754791,71.3559149639162,70.8191306998756,71.319522810422,3064944.20610534,0.0,1.0
2021-11-12,78.03,78.46,77.66,77.92,3044886,70.9919934289734,71.383209079037,70.6553660091513,70.8919150068641,3346750.00805138,0.0,1.0
2021-11-15,78.3,78.35,77.875,78.25,3263887,71.2376404650598,71.2831306569277,70.8509738341831,71.192150273192,3587462.33636622,0.0,1.0
2021-11-16,77.88,78.775,77.84,78.5,3140463,70.8555228533698,71.6697972878044,70.8191306998756,71.4196012325312,3451802.32380951,0.0,1.0
2021-11-17,77.58,77.78,77.17,77.77,3144606,70.5825817021627,70.7645424696342,70.2095621288463,70.7554444312606,3456356.05267928,0.0,1.0
2021-11-18,76.39,77.55,76.165,77.49,3416911,69.4999151357078,70.555287587042,69.2952092723025,70.5006993568006,3755656.83469294,0.0,1.0
2021-11-19,77.2,77.66,76.47,76.47,3978182,70.236856243967,70.6553660091513,69.5726994426964,69.5726994426964,4372571.13748424,0.0,1.0
2021-11-22,77.56,78.31,77.3,77.41,3600962,70.5643856254156,71.2467385034334,70.3278366277027,70.427915049812,3957954.28876244,0.0,1.0
2021-11-23,77.93,78.175,77.24,77.69,2941891,70.9010130452377,71.1239149853902,70.2732483974613,70.682660124272,3233544.28636615,0.0,1.0
2021-11-24,77.76,78.16,77.37,78.07,2350399,70.746346392887,71.1102679278298,70.3915228963177,71.0283855824677,2583412.93308648,0.0,1.0
2021-11-26,77.06,78.6,76.96,77.78,2439916,70.109483706737,71.5105816162669,70.0185033230013,70.7645424696342,2681804.47236602,0.0,1.0
2021-11-29,77.71,78.075,76.94,77.08,3923007,70.7008562010191,71.0329346016545,70.0003072462542,70.1276797834842,4311926.19652611,0.0,1.0
2021-11-30,75.02,77.3993,75.01,77.14,8702484,68.2534838785286,70.4181801487523,68.244385840155,70.1822680137256,9565231.14397943,0.0,1.0
2021-12-01,75.39,76.53,75.32,75.5,3716781,68.5901112983507,69.6272876729378,68.5264250297357,68.69018972046,4085255.35657992,0.0,1.0
2021-12-02,75.48,76.27,75.37,75.72,4665320,68.6719936437129,69.3907386752249,68.5719152216036,68.8903465646786,5127830.64704631,0.0,1.0
2021-12-03,76.77,76.78,75.435,76.02,5206252,69.8456405939035,69.8547386322771,68.6310524710318,69.1632877158857,5722389.58138909,0.0,1.0
2021-12-06,78.58,79.085,77.155,77.29,6525020,71.4923855395198,71.9518364773851,70.195915071286,70.3187385893292,7171897.64659018,0.0,1.0
2021-12-07,77.81,78.82,77.665,78.25,3952516,70.7918365847549,71.7107384604855,70.6599150283381,71.192150273192,4344360.66073514,0.0,1.0
2021-12-08,77.76,77.965,76.77,77.39,4311212,70.746346392887,70.9328561795452,69.8456405939035,70.4097189730649,4738617.0765379,0.0,1.0
2021-12-09,78.0,78.3,77.31,77.67,2928483,70.9646993138527,71.2376404650598,70.3369346660763,70.6644640475249,3218807.04362276,0.0,1.0
2021-12-10,79.47,79.6,78.19,78.5,4294556,72.3021109547676,72.420385453624,71.1375620429505,71.4196012325312,4720309.83346407,0.0,1.0
2021-12-13,81.14,81.25,79.28,79.28,5950935,73.821483363154,73.9215617852632,72.1292482256698,72.1292482256698,6540898.98904695,0.0,1.0
2021-12-14,82.13,82.34,81.07,81.2,7682653,74.7221891621375,74.9132479679825,73.7577970945389,73.8760715933954,8444296.10488075,0.0,1.0
2021-12-15,82.76,83.22,81.82,81.93,6124474,75.2953655796724,75.7138753448567,74.4401499725568,74.5402283946661,6731642.30411597,0.0,1.0
2021-12-16,83.95,84.06,82.49,82.71,5237604,76.3780321461274,76.4781105682366,75.049718543586,75.2498753878046,5756849.75699252,0.0,1.0
2021-12-17,82.48,84.27,82.24,83.58,10299794,75.0406205052124,76.6691693740816,74.8222675842467,76.0414047263052,11320895.3151046,0.0,1.0
2021-12-20,82.52,82.85,81.82,82.09,5162351,75.0770126587067,75.3772479250346,74.4401499725568,74.6857970086432,5674136.32261242,0.0,1.0
2021-12-21,82.09,82.74,81.77,82.31,4630765,74.6857970086432,75.2771695029253,74.3946597806889,74.8859538528617,5089849.93232391,0.0,1.0
2021-12-22,82.46,82.55,81.89,82.18,3373003,75.0224244284653,75.1043067738274,74.5038362411718,74.7676793540053,3707395.88195004,0.0,1.0
2021-12-23,82.79,83.01,82.21,82.47,3936446,75.3226596947931,75.5228165390117,74.794973469126,75.0315224668389,4326697.51254852,0.0,1.0
2021-12-27,83.91,84.05,82.89,83.0,3189609,76.3416399926331,76.4690125298631,75.4136400785289,75.5137185006381,3505820.56156806,0.0,1.0
2021-12-28,84.46,84.67,83.83,83.9,2201044,76.8420321031795,77.0330909090245,76.2688556856445,76.3325419542595,2419251.17220199,0.0,1.0
2021-12-29,84.91,85.09,84.25,84.59,2628963,77.2514438299902,77.4152085207144,76.6509732973345,76.9603066020359,2889593.22004724,0.0,1.0
2021-12-30,84.59,85.18,84.49,85.1,2772026,76.9603066020359,77.4970908660766,76.8693262183002,77.424306559088,3046839.20442953,0.0,1.0
2021-12-31,85.34,85.4,84.59,84.59,2865730,77.6426594800537,77.6972477102951,76.9603066020359,76.9603066020359,3149832.83465229,0.0,1.0
2022-01-03,84.59,84.7999,83.49,84.55,5327052,76.9603066020359,77.1512744274971,75.9595223809431,76.9239144485416,5855165.4557478,0.0,1.0
2022-01-04,84.87,85.29,84.18,84.43,4405090,77.2150516764959,77.5971692881859,76.5872870287195,76.8147379880588,4841801.95677836,0.0,1.0
2022-01-05,85.22,85.61,84.71,84.71,4445892,77.5334830195709,77.8883065161401,77.0694830625187,77.0694830625187,4886648.98679147,0.0,1.0
2022-01-06,84.66,85.61,84.16,84.98,4154784,77.0239928706509,77.8883065161401,76.5690909519723,77.3151300986052,4566681.11234763,0.0,1.0
2022-01-07,84.44,84.93,84.11,84.78,2818230,76.8238360264323,77.2696399067373,76.5236007601045,77.1331693311337,3097623.77809568,0.0,1.0
2022-01-10,83.71,84.51,83.2901,84.29,4138110,76.1596792251617,76.8875222950473,75.7776525938554,76.6873654508288,4548354.08478921,0.0,1.0
2022-01-11,83.17,83.56,82.425,83.42,3550740,75.6683851529888,76.0232086495581,74.9905812941578,75.8958361123281,3902753.37848062,0.0,1.0
2022-01-12,82.87,83.315,82.55,83.02,5112674,75.3954440017817,75.8003067094056,75.1043067738274,75.5319145773853,5619534.44255846,0.0,1.0
2022-01-13,82.54,82.84,81.97,82.81,6698635,75.0952087354539,75.368149886661,74.5766205481603,75.3408557715403,7362724.49614968,0.0,1.0
2022-01-14,83.45,83.62,82.04,82.61,4432008,75.9231302274488,76.0777968797995,74.6403068167753,75.1588950040689,4871388.55434449,0.0,1.0
2022-01-18,83.12,83.17,81.98,82.78,6487105,75.622894961121,75.6683851529888,74.5857185865339,75.3135616564196,7130223.82807767,0.0,1.0
2022-01-19,84.06,85.04,83.5,83.63,5338005,76.4781105682366,77.3697183288466,75.9686204193167,76.0868949181731,5867204.31462074,0.0,1.0
2022-01-20,83.29,84.65,83.235,83.9,6377006,75.7775616134717,77.0148948322773,75.7275224024171,76.3325419542595,7009209.82980764,0.0,1.0
2022-01-21,83.67,84.7,83.095,83.61,5690877,76.5326987984781,77.4748367184307,76.006748017922,76.4778169778983,6221597.9060635,0.45,1.0
2022-01-24,83.67,84.75,82.24,84.18,7339811,76.5326987984781,77.5205715689138,75.2246820746604,76.9991942734061,8024308.51141254,0.0,1.0
2022-01-25,81.74,83.32,81.485,83.19,7643341,74.7673335698291,76.2125548450961,74.5340858323651,76.09364423384,8356145.17075827,0.0,1.0
2022-01-26,81.39,81.72,79.59,79.93,7455067,74.4471896164471,74.7490396296358,72.8007349990543,73.1117319823396,8150313.07771423,0.0,1.0
2022-01-27,82.7,83.61,81.6,81.96,6243860,75.6454426991053,76.4778169778983,74.6392759884763,74.9685669119549,6826151.10144775,0.0,1.0
2022-01-28,83.05,83.17,80.53,81.96,5987322,75.9655866524872,76.0753502936467,73.6605501881372,74.9685669119549,6545688.83111126,0.0,1.0
2022-01-31,82.45,82.9,81.55,82.24,6372154,75.4167684466896,75.8283821010378,74.5935411379931,75.2246820746604,6966409.56807082,0.0,1.0
2022-02-01,81.92,82.95,81.52,82.75,5174965,74.9319790315683,75.8741169515209,74.5661002277033,75.6911775495884,5657572.88515495,0.0,1.0
2022-02-02,82.8,83.025,81.82,82.06,6814716,75.7369124000715,75.9427192272456,74.8405093306021,75.0600366129211,7450244.10051693,0.0,1.0
2022-02-03,82.73,83.27,82.38,82.78,4292086,75.6728836093951,76.166819994613,75.3527396560132,75.7186184598783,4692358.18490621,0.0,1.0
2022-02-04,81.12,82.39,80.81,82.21,5173055,74.2002214238382,75.3618866261098,73.9166653508428,75.1972411643705,5655484.76200616,0.0,1.0
2022-02-07,81.12,81.73,80.37,81.47,3502781,74.2002214238382,74.7581865997324,73.5141986665912,74.5203653772201,3829444.02681678,0.0,1.0
2022-02-08,80.92,81.53,80.84,81.3,4014063,74.0172820219057,74.5752471977999,73.9441062611326,74.3648668855775,4388407.26229138,0.0,1.0
2022-02-09,80.87,81.3593,80.31,81.1,3757178,73.9715471714225,74.4191084182505,73.4593168460114,74.1819274836449,4107565.63136189,0.0,1.0
2022-02-10,79.72,80.71,79.425,80.38,3728256,72.9196456103104,73.8251956498765,72.6498099924599,73.5233456366878,4075946.41790162,0.0,1.0
2022-02-11,79.53,80.23,79.39,80.06,5658369,72.7458531784745,73.3861410852384,72.6177955971217,73.2306425935957,6186058.26872284,0.0,1.0
2022-02-14,79.26,79.94,78.01,79.56,5624192,72.4988849858656,73.1208789524362,71.3555137237872,72.7732940887644,6148693.98345793,0.0,1.0
2022-02-15,78.58,79.94,78.2,79.66,4421959,71.8768910192949,73.1208789524362,71.5293061556231,72.8647637897306,4834342.90621616,0.0,1.0
2022-02-16,78.34,79.02,77.38,78.64,3825749,71.6573637369759,72.2793577035465,70.7792546076997,71.9317728398747,4182531.43891962,0.0,1.0
2022-02-17,79.15,79.35,77.875,78.15,3840721,72.3982683148027,72.5812077167352,71.2320296274827,71.48357130514,4198899.70058641,0.0,1.0
2022-02-18,79.55,79.65,78.94,79.31,3351775,72.7641471186678,72.855616819634,72.2061819427735,72.5446198363487,3664355.48011247,0.0,1.0
2022-02-22,78.85,79.8,78.55,79.36,4325284,72.1238592119039,72.9928213710834,71.849450109005,72.5903546868318,4728652.17040009,0.0,1.0
2022-02-23,78.64,79.52,78.54,79.22,3703592,71.9317728398747,72.7367062083779,71.8403031389084,72.4622971054791,4048982.29782748,0.0,1.0
2022-02-24,75.58,78.42,75.46,78.14,7890938,69.1327999903068,71.7305394977489,69.0230363491473,71.4744243350434,8626832.61959044,0.0,1.0
2022-02-25,78.14,78.35,75.97,76.03,5249873,71.4744243350434,71.6665107070725,69.4895318240753,69.5444136446551,5739466.66988222,0.0,1.0
2022-02-28,76.95,77.331,76.14,77.13,4801156,70.3859348935447,70.7344344542262,69.6450303157179,70.550580355284,5248903.13325771,0.0,1.0
2022-03-01,76.04,77.18,75.73,77.0,3966531,69.5535606147517,70.5963152057672,69.2700045417562,70.4316697440279,4336442.51385788,0.0,1.0
2022-03-02,76.7,77.0316,75.7735,75.97,3952839,70.1572606411291,70.4605741695332,69.3097938616766,69.4895318240753,4321473.62267822,0.0,1.0
2022-03-03,77.4,77.92,76.82,76.82,3884430,70.797548547893,71.2731909929175,70.2670242822886,70.2670242822886,4246684.92294777,0.0,1.0
2022-03-04,77.36,77.51,76.39,76.7,3671229,70.7609606675064,70.8981652189559,69.8737045681336,70.1572606411291,4013601.18292482,0.0,1.0
2022-03-07,76.68,77.24,75.86,76.91,4298647,70.1389667009358,70.6511970263469,69.3889151530124,70.3493470131582,4699531.05191101,0.0,1.0
2022-03-08,74.87,77.06,74.78,76.77,5263703,68.4833651134463,70.4865515646076,68.4010423825767,70.2212894318054,5754586.43069253,0.0,1.0
2022-03-09,75.54,76.64,75.435,76.18,7013374,69.0962121099203,70.1023788205493,69.0001689239057,69.6816181961045,7667428.58663792,0.0,1.0
2022-03-10,73.84,75.375,73.34,75.15,6384171,67.5412271934937,68.945287103326,67.0838786886624,68.7394802761519,6979547.25177708,0.0,1.0
2022-03-11,73.77,75.18,73.7,74.21,4278892,67.4771984028174,68.7669211864418,67.413169612141,67.8796650870689,4677933.7363067,0.0,1.0
2022-03-14,73.96,75.27,73.785,74.31,4080768,67.6509908346533,68.8492439173114,67.4909188579623,67.9711347880352,4461333.05006081,0.0,1.0
2022-03-15,75.49,75.74,74.52,74.8,4319373,69.0504772594372,69.2791515118529,68.1632211600644,68.4193363227699,4722189.92122079,0.0,1.0
2022-03-16,75.15,75.9,74.44,75.53,4519940,68.7394802761519,69.4255030333989,68.0900453992914,69.0870651398237,4941461.43723238,0.0,1.0
2022-03-17,75.13,75.43,74.61,75.16,4188035,68.7211863359586,68.9955954388574,68.245543890934,68.7486272462485,4578603.57665799,0.0,1.0
2022-03-18,72.2,75.4,72.2,75.39,14576563,66.0411240976469,68.9681545285676,66.0411240976469,68.9590075584709,15935946.9267044,0.0,1.0
2022-03-21,74.15,74.2,72.86,73.6,10088421,67.8247832664892,67.8705181169723,66.6448241240243,67.3216999111747,11029248.9134956,0.0,1.0
2022-03-22,74.5,74.69,73.47,74.38,4957704,68.1449272198711,68.318719651707,67.2027892999185,68.0351635787116,5420050.51686808,0.0,1.0
2022-03-23,73.63,74.91,73.5384,74.7,3876114,67.3491408214646,68.5199529938328,67.2653545753795,68.3278666218037,4237593.38781411,0.0,1.0
2022-03-24,73.65,74.01,73.165,73.66,3539534,67.3674347616578,67.6967256851364,66.9238067119714,67.3765817317544,3869624.54518708,0.0,1.0
2022-03-25,74.78,75.0596,73.78,73.91,4297506,68.4010423825767,68.6567916664784,67.486345372914,67.6052559841701,4698283.6443127,0.0,1.0
2022-03-28,75.39,75.42,74.84,74.84,3646200,68.9590075584709,68.9864484687608,68.4559242031564,68.4559242031564,3986238.0236102,0.0,1.0
2022-03-29,76.2,76.79,75.75,76.14,4651496,69.6999121362977,70.2395833719987,69.2882984819495,69.6450303157179,5085286.11208128,0.0,1.0
2022-03-30,76.36,76.38,75.39,75.55,4191385,69.8462636578437,69.864557598037,68.9590075584709,69.105359080017,4582265.99160481,0.0,1.0
2022-03-31,75.83,76.38,75.38,76.2,7711379,69.3614742427225,69.864557598037,68.9498605883743,69.6999121362977,8430528.27169909,0.0,1.0
2022-04-01,76.42,76.44,75.11,75.87,6464694,69.9011454784235,69.9194394186168,68.7028923957654,69.398062123109,7067579.68125849,0.0,1.0
2022-04-04,76.59,76.63,74.88,75.82,4791862,70.0566439700662,70.0932318504527,68.4925120835429,69.3523272726259,5238742.39161121,0.0,1.0
2022-04-05,77.45,77.81,76.28,76.28,4204721,70.8432833983761,71.1725743218547,69.7730878970707,69.7730878970707,4596845.68286773,0.0,1.0
2022-04-06,78.81,78.88,76.72,77.18,9991520,72.0872713315174,72.1513001221937,70.1755545813223,70.5963152057672,10923311.1013279,0.0,1.0
2022-04-07,80.42,80.62,78.61,78.87,8557152,73.5599335170743,73.7428729190068,71.9043319295848,72.1421531520971,9355176.53343538,0.0,1.0
2022-04-08,80.25,80.56,79.82,80.43,6427988,73.4044350254316,73.6879910984271,73.0111153112767,73.5690804871709,7027450.54602329,0.0,1.0
2022-04-11,80.44,80.835,79.96,80.37,9495775,73.5782274572676,73.9395327760843,73.1391728926295,73.5141986665912,10381333.8183992,0.0,1.0
2022-04-12,81.0,81.22,80.09,80.19,6488362,74.0904577826787,74.2916911248045,73.2580835038856,73.3495532048519,7093454.91617232,0.0,1.0
2022-04-13,80.99,81.36,80.835,81.0,4481320,74.081310812582,74.4197487061572,73.9395327760843,74.0904577826787,4899239.80581561,0.0,1.0
2022-04-14,80.94,81.47,80.87,81.36,7663657,74.0355759620989,74.5203653772201,73.9715471714225,74.4197487061572,8378355.8042089,0.0,1.0
2022-04-18,80.01,81.18,79.72,80.86,5230956,73.1849077431126,74.255103244418,72.9196456103104,73.9624002013259,5718785.50464372,0.0,1.0
2022-04-19,80.61,80.875,79.8,79.85,4644623,73.7337259489102,73.9761206564708,72.9928213710834,73.0385562215666,5077772.14852024,0.0,1.0
2022-04-20,81.53,81.8,80.22,80.24,8764852,75.0051547923414,75.2535466946342,73.799994081217,73.8183934813868,9527323.62913497,0.47,1.0
2022-04-21,82.1,82.52,81.49,81.6,4661237,75.5295376971817,75.9159251007483,74.9683559920017,75.0695526929358,5066727.12911732,0.0,1.0
2022-04-22,81.1,83.39,81.01,83.0,6136842,74.6095676886899,76.7162990081362,74.5267703879256,76.3575107048244,6670697.89596765,0.0,1.0
2022-04-25,81.81,82.16,80.06,81.48,5778327,75.2627463947191,75.5847358976912,73.6527988798583,74.9591562919168,6280994.97446946,0.0,1.0
2022-04-26,80.52,82.37,80.44,81.93,4707992,74.0759850837646,75.7779295994745,74.0023874830852,75.3731427957381,5117549.43807133,0.0,1.0
2022-04-27,80.69,81.7,80.2,80.28,4415487,74.2323799852082,75.161549693785,73.7815946810472,73.8551922817265,4799598.85566103,0.0,1.0
2022-04-28,81.22,81.53,80.26,80.87,5400199,74.7199640897089,75.0051547923414,73.8367928815567,74.3979745867367,5869972.87971674,0.0,1.0
2022-04-29,77.05,77.95,76.18,77.74,14943403,70.8836891542978,71.7116621619405,70.0833152469099,71.5184684601572,16243358.8726411,0.0,1.0
2022-05-02,75.18,77.37,74.21,77.07,7133010,69.163345238418,71.1780795570152,68.2709743301809,70.9020885544677,7753524.49988387,0.0,1.0
2022-05-03,74.49,75.46,73.93,74.87,6073165,68.5285659325586,69.4209368407958,68.0133827278032,68.8781545357856,6601481.50911567,0.0,1.0
2022-05-04,77.0,77.55,74.3,74.47,8710318,70.8376906538732,71.3436741585437,68.3537716309452,68.5101665323888,9468045.60974672,0.0,1.0
2022-05-05,76.09,76.87,75.56,76.49,5056323,70.0005179461456,70.7180945527693,69.512933841645,70.3685059495424,5496182.43347847,0.0,1.0
2022-05-06,76.84,77.06,75.77,76.07,5379651,70.6904954525145,70.8928888543827,69.7061275434282,69.9821185459758,5847637.36898234,0.0,1.0
2022-05-09,77.67,78.44,76.06,76.35,5666756,71.4540705595628,72.1624474661015,69.9729188458909,70.2397101483535,6159718.19482432,0.0,1.0
2022-05-10,76.67,77.9899,76.38,77.66,6030732,70.5341005510709,71.7483689652793,70.2673092486083,71.4448708594778,6555357.17940023,0.0,1.0
2022-05-11,76.75,78.06,76.495,76.81,5555588,70.6076981517503,71.8128588628746,70.3731057995848,70.6628963522598,6038879.4729379,0.0,1.0
2022-05-12,77.55,77.875,76.72,77.42,5244723,71.3436741585437,71.6426644113036,70.5800990514955,71.2240780574398,5700971.71819532,0.0,1.0
2022-05-13,78.4,78.435,76.98,77.85,5068563,72.1256486657618,72.157847616059,70.8192912537034,71.6196651610913,5509487.21503332,0.0,1.0
2022-05-16,78.73,79.24,77.61,78.14,3981284,72.4292387685641,72.898423472895,71.3988723590533,71.886456463554,4327623.68691417,0.0,1.0
2022-05-17,78.77,78.89,77.45,78.51,4017077,72.4660375689038,72.5764339699228,71.2516771576946,72.2268453666959,4366530.3900345,0.0,1.0
2022-05-18,75.71,78.47,75.51,78.28,4590449,69.6509293429187,72.1900465663563,69.4669353412204,72.0152522647428,4989781.14245842,0.0,1.0
2022-05-19,75.12,75.36,73.92,74.67,5477145,69.1081470379085,69.3289398399466,68.0041830277183,68.6941605340872,5953612.56284744,0.0,1.0
2022-05-20,75.13,75.628,73.87,75.38,6937213,69.1173467379934,69.5754918022224,67.9581845272937,69.3473392401164,7540694.73566038,0.0,1.0
2022-05-23,76.52,76.78,75.37,75.58,3754666,70.3961050497971,70.635297252005,69.3381395400315,69.5313332418148,4081291.74358103,0.0,1.0
2022-05-24,78.12,78.3,76.36,76.64,3539699,71.8680570633841,72.0336516649126,70.2489098484384,70.5065014508162,3847624.34354002,0.0,1.0
2022-05-25,77.49,77.93,76.87,77.31,3733882,71.2884759580342,71.6932627617707,70.7180945527693,71.1228813565057,4058699.70274475,0.0,1.0
2022-05-26,78.16,78.71,77.58,78.39,4139098,71.9048558637238,72.4108393683943,71.3712732587985,72.1164489656769,4499166.23563128,0.0,1.0
2022-05-27,78.86,79.07,78.14,78.39,2742337,72.5488348696681,72.7420285714514,71.886456463554,72.1164489656769,2980898.2626462,0.0,1.0
2022-05-31,78.81,79.31,77.83,78.52,5916506,72.5028363692435,72.9628213734894,71.6012657609215,72.2360450667808,6431194.436109,0.0,1.0
2022-06-01,78.2,79.06,77.92,79.01,3963381,71.9416546640635,72.7328288713665,71.6840630616857,72.6868303709419,4308163.26990628,0.0,1.0
2022-06-02,79.27,79.3,77.26,78.51,3588920,72.9260225731498,72.9536216734045,71.0768828560811,72.2268453666959,3901127.17466023,0.0,1.0
2022-06-03,78.93,79.56,78.76,79.02,3150105,72.6132327702625,73.1928138756124,72.4568378688189,72.6960300710268,3424138.79900724,0.0,1.0
2022-06-06,78.78,79.68,78.59,79.2,2715507,72.4752372689887,73.3032102766314,72.3004429673753,72.8616246725553,2951734.26843733,0.0,1.0
2022-06-07,78.71,78.76,77.6,77.99,6609381,72.4108393683943,72.4568378688189,71.3896726589683,71.7484609622802,7184343.98838175,0.0,1.0
2022-06-08,77.87,78.6,77.78,78.58,3131283,71.6380645612611,72.3096426674602,71.5552672604969,72.2912432672904,3403679.43639079,0.0,1.0
2022-06-09,76.85,78.91,76.72,78.09,6327266,70.6996951525994,72.5948333700927,70.5800990514955,71.8404579631294,6877687.25240567,0.0,1.0
2022-06-10,76.63,77.25,75.15,76.18,4294611,70.4973017507312,71.0676831559962,69.1357461381633,70.0833152469099,4668207.61585512,0.0,1.0
2022-06-13,76.19,76.83,75.43,75.43,4490567,70.0925149469948,70.6812957524296,69.393337740541,69.393337740541,4881210.21179978,0.0,1.0
2022-06-14,74.27,76.04,73.66,75.86,3960393,68.3261725306904,69.954519445721,67.7649908255104,69.7889248441925,4304915.33793848,0.0,1.0
2022-06-15,74.16,75.468,73.06,74.38,6023438,68.2249758297563,69.4282966008637,67.2130088204153,68.4273692316246,6547428.66006517,0.0,1.0
2022-06-16,73.92,74.78,72.69,73.43,5342928,68.0041830277183,68.7953572350213,66.8726199172733,67.5533977235573,5807719.76334191,0.0,1.0
2022-06-17,74.04,74.43,73.01,73.66,11016464,68.1145794287373,68.4733677320492,67.1670103199907,67.7649908255104,11974807.7636353,0.0,1.0
2022-06-21,76.46,76.58,74.4,74.9,4456725,70.3409068492876,70.4513032503067,68.4457686317944,68.9057536360403,4844424.22998775,0.0,1.0
2022-06-22,77.91,78.145,76.36,76.53,4653797,71.6748633616008,71.8910563135964,70.2489098484384,70.405304749882,5058639.90895653,0.0,1.0
2022-06-23,78.88,79.1799,78.12,78.15,3932416,72.5672342698379,72.8431332753846,71.8680570633841,71.8956561636389,4274504.56395481,0.0,1.0
2022-06-24,80.38,80.52,79.17,79.38,5193382,73.9471892825757,74.0759850837646,72.8340255723006,73.0272192740838,5645164.46412606,0.0,1.0
2022-06-27,79.88,80.34,79.36,79.56,4564627,73.4872042783298,73.910390482236,73.008819873914,73.1928138756124,4961712.8361423,0.0,1.0
2022-06-28,78.88,80.37,78.765,80.0,3193836,72.5672342698379,73.9379895824908,72.4614377188614,73.5976006793488,3471674.044283,0.0,1.0
2022-06-29,79.67,79.99,78.98,79.22,2156887,73.2940105765465,73.5884009792639,72.6592312706871,72.8800240727251,2344518.82136447,0.0,1.0
2022-06-30,80.14,80.57,79.01,79.41,3565615,73.7263964805377,74.1219835841892,72.6868303709419,73.0548183743386,3875794.82710011,0.0,1.0
2022-07-01,81.97,82.02,80.35,80.55,4252858,75.4099415960778,75.4559400965024,73.919590182321,74.1035841840193,4622822.4406705,0.0,1.0
2022-07-05,81.0,81.85,80.09,81.33,3068632,74.5175706878407,75.2995451950587,73.6803979801131,74.821160790643,3335578.30328678,0.0,1.0
2022-07-06,81.02,81.97,80.95,81.4,4798048,74.5359700880105,75.4099415960778,74.4715721874161,74.8855586912374,5215439.58575955,0.0,1.0
2022-07-07,79.46,80.75,78.315,80.69,5148042,73.1008168747632,74.2875781857177,72.04745121504,74.2323799852082,5595880.24879134,0.0,1.0
2022-07-08,78.35,79.58,78.23,79.29,3668454,72.0796501653372,73.2112132757822,71.9692537643182,72.9444219733196,3987579.99297589,0.0,1.0
2022-07-11,78.7,78.99,78.09,78.5,5459633,72.4016396683094,72.668430970772,71.8404579631294,72.217645666611,5934577.15969477,0.0,1.0
2022-07-12,78.31,79.3346,77.95,78.61,3074582,72.0428513649976,72.9854526356983,71.7116621619405,72.3188423675451,3342045.9054315,0.0,1.0
2022-07-13,78.43,79.19,77.91,77.91,3343301,72.1532477660166,72.8524249724704,71.6748633616008,71.6748633616008,3634141.29715032,0.0,1.0
2022-07-14,78.34,78.465,77.09,77.36,5753236,72.0704504652523,72.1854467163138,70.9204879546375,71.1688798569303,6253721.25927397,0.0,1.0
2022-07-15,78.15,78.99,77.965,78.75,4830569,71.8956561636389,72.668430970772,71.7254617120679,72.447638168734,5250789.65119626,0.0,1.0
2022-07-18,77.12,78.17,76.97,78.01,3526653,70.9480870548923,71.9140555638087,70.8100915536185,71.76686036245,3833443.44646775,0.0,1.0
2022-07-19,77.53,77.92,77.27,77.49,3712595,71.3252747583739,71.6840630616857,71.086082556166,71.2884759580342,4035560.90495406,0.0,1.0
2022-07-20,75.61,77.18,75.19,77.13,5406012,69.9913182460607,71.4446494145082,69.6025290162849,71.3983649823921,5839989.55246146,0.47,1.0
2022-07-21,76.16,76.265,75.28,75.48,4054376,70.5004469993385,70.5976443067824,69.6858409940941,69.8709787225587,4379848.48752657,0.0,1.0
2022-07-22,77.47,77.52,76.06,76.16,2537746,71.713099120782,71.7593835528981,70.4078781351062,70.5004469993385,2741468.22589385,0.0,1.0
2022-07-25,77.85,78.15,77.29,77.5,2427809,72.0648608048648,72.3425673975618,71.5464751651638,71.7408697800517,2622705.83109544,0.0,1.0
2022-07-26,78.53,78.61,77.15,77.32,2572407,72.6943290816446,72.7683841730305,71.4168787552385,71.5742458244335,2778911.70139444,0.0,1.0
2022-07-27,78.76,79.01,77.75,78.18,2421391,72.907237469379,73.1386596299598,71.9722919406325,72.3703380568315,2615772.6143457,0.0,1.0
2022-07-28,79.19,79.7,78.51,79.03,5078101,73.3052835855779,73.7773847931628,72.6758153087981,73.1571734028062,5485754.89405945,0.0,1.0
2022-07-29,78.74,79.16,77.29,78.6,5749812,72.8887236965325,73.2775129263082,71.5464751651638,72.7591272866072,6211388.72955102,0.0,1.0
2022-08-01,81.1,81.7,78.76,78.96,6899196,75.0733488924153,75.6287620778093,72.907237469379,73.0923751978436,7453041.64333781,0.0,1.0
2022-08-02,80.26,81.56,80.11,81.52,20428796,74.2957704328638,75.499165667884,74.1569171365153,75.4621381221911,22068755.158029,0.0,1.0
2022-08-03,81.43,81.76,79.47,80.0,3587357,75.378826144382,75.6843033963487,73.5644764054285,74.0550913858598,3875338.67866914,0.0,1.0
2022-08-04,80.89,81.52,80.46,81.15,2787894,74.8789542775275,75.4621381221911,74.4809081613285,75.1196333245315,3011697.31650059,0.0,1.0
2022-08-05,80.43,80.7,79.69,80.7,2408183,74.4531375020588,74.703073435486,73.7681279067396,74.703073435486,2601504.31786228,0.0,1.0
2022-08-08,80.81,81.02,80.44,80.74,5039728,74.8048991861416,74.9992938010295,74.462394388482,74.740100981179,5444301.43093421,0.0,1.0
2022-08-09,80.06,80.83,80.01,80.83,3254160,74.1106327043992,74.8234129589881,74.064348272283,74.8234129589881,3515393.67689861,0.0,1.0
2022-08-10,80.34,80.78,79.9,80.5,3480266,74.3698255242497,74.7771285268719,73.9625225216274,74.5179357070214,3759650.7517532,0.0,1.0
2022-08-11,79.5,80.62,79.35,80.3,4932819,73.5922470646982,74.6290183441002,73.4533937683497,74.3327979785567,5328810.11440289,0.0,1.0
2022-08-12,80.29,80.5,79.59,79.68,3277541,74.3235410921335,74.5179357070214,73.6755590425072,73.7588710203163,3540651.62966048,0.0,1.0
2022-08-15,81.24,81.34,80.33,80.5,4257555,75.2029453023406,75.2955141665729,74.3605686378264,74.5179357070214,4599338.055304,0.0,1.0
2022-08-16,82.18,82.38,81.44,81.44,2905849,76.0730926261245,76.2582303545891,75.3880830308052,75.3880830308052,3139121.3709904,0.0,1.0
2022-08-17,82.17,82.26,81.72,82.05,2128473,76.0638357397012,76.1471477175103,75.6472758506558,75.9527531026224,2299340.08335466,0.0,1.0
2022-08-18,82.85,82.975,81.74,81.92,2634332,76.693304016481,76.8090150967714,75.6657896235022,75.8324135791204,2845807.84462094,0.0,1.0
2022-08-19,83.27,83.81,82.58,82.99,4662990,77.0820932462568,77.5819651131114,76.4433680830538,76.8229004264063,5037320.09533687,0.0,1.0
2022-08-22,81.96,83.07,81.9,82.99,4144106,75.8694411248133,76.8969555177921,75.813899806274,76.8229004264063,4476781.72824864,0.0,1.0
2022-08-23,80.96,81.46,80.65,81.41,2567681,74.9437524824901,75.4065968036517,74.6567890033699,75.3603123715356,2773806.3130555,0.0,1.0
2022-08-24,81.0,81.19,80.46,81.19,2390916,74.980780028183,75.1566608702244,74.4809081613285,75.1566608702244,2582851.17769124,0.0,1.0
2022-08-25,80.92,81.05,80.46,80.77,2660032,74.9067249367972,75.0270644602992,74.4809081613285,74.7678716404487,2873570.95937137,0.0,1.0
2022-08-26,79.21,81.2,79.07,80.87,3407597,73.3237973584244,75.1659177566477,73.1942009484991,74.860440504681,3681148.11417345,0.0,1.0
2022-08-29,79.59,79.86,78.44,78.97,2225196,73.6755590425072,73.9254949759345,72.6110171038355,73.1016320842668,2403827.70000863,0.0,1.0
2022-08-30,79.0,79.97,78.801,79.75,3095530,73.1294027435365,74.0273207265901,72.9451907037142,73.823669225279,3344029.36200124,0.0,1.0
2022-08-31,78.21,79.57,78.14,79.25,4054058,72.3981087161012,73.6570452696608,72.3333105111385,73.3608249041173,4379504.95949191,0.0,1.0
2022-09-01,79.8,79.8,77.77,78.13,5924078,73.8699536573951,73.8699536573951,71.9908057134789,72.3240536247153,6399644.25309578,0.0,1.0
2022-09-02,78.17,80.42,77.91,80.14,3111684,72.3610811704082,74.4438806156355,72.1204021234042,74.184687795785,3361480.15405099,0.0,1.0
2022-09-06,77.77,79.115,77.56,77.68,4130947,71.9908057134789,73.2358569374037,71.7964110985911,71.9074937356698,4462566.36533031,0.0,1.0
2022-09-07,78.55,78.66,77.91,78.09,4264483,72.7128428544911,72.8146686051466,72.1204021234042,72.2870260790224,4606822.21324139,0.0,1.0
2022-09-08,77.84,78.3,76.85,77.96,5775187,72.0556039184416,72.4814206939103,71.1391721625415,72.1666865555203,6238800.75432893,0.0,1.0
2022-09-09,78.03,78.82,77.21,77.62,6405451,72.231484760483,72.9627787879183,71.4724200737779,71.8519524171304,6919660.35569359,0.0,1.0
2022-09-12,77.9,78.62,77.63,78.14,6390590,72.111145236981,72.7776410594537,71.8612093035537,72.3333105111385,6903606.36159607,0.0,1.0
2022-09-13,75.43,77.83,75.33,77.56,3988543,69.8246942904425,72.0463470320183,69.7321254262102,71.7964110985911,4308730.62241507,0.0,1.0
2022-09-14,76.06,77.37,75.465,75.8,8077585,70.4078781351062,71.6205302565496,69.8570933929239,70.1671990881021,8726027.98682641,0.0,1.0
2022-09-15,75.23,76.27,74.53,76.22,4982436,69.6395565619779,70.6022727499941,68.9915745123516,70.5559883178779,5382410.21030066,0.0,1.0
2022-09-16,75.69,75.79,75.09,75.34,5304501,70.0653733374466,70.1579422016789,69.5099601520526,69.7413823126334,5730329.57030457,0.0,1.0
2022-09-19,76.01,76.075,75.44,75.48,3646180,70.36159370299,70.421763464741,69.8339511768658,69.8709787225587,3938883.80314249,0.0,1.0
2022-09-20,75.16,75.875,74.8,75.7,2738643,69.5747583570153,70.2366257362764,69.2415104457789,70.0746302238698,2958492.60192573,0.0,1.0
2022-09-21,74.9,76.32,74.89,75.58,2884739,69.3340793100112,70.6485571821102,69.324822423588,69.963547586791,3116316.72692886,0.0,1.0
2022-09-22,75.36,75.73,74.71,74.85,3426055,69.7598960854799,70.1024008831395,69.1581984679698,69.2877948778951,3701087.86405919,0.0,1.0
2022-09-23,75.53,75.93,74.79,75.21,4471929,69.9172631546749,70.2875386116042,69.2322535593557,69.6210427891314,4830921.32228886,0.0,1.0
2022-09-26,75.0,75.775,74.78,75.53,3797202,69.4266481742435,70.1440568720441,69.2229966729324,69.9172631546749,4102029.37185226,0.0,1.0
2022-09-27,72.58,75.64,72.53,75.36,5260651,67.1864816598213,70.0190889053304,67.1401972277051,69.7598960854799,5682959.43093466,0.0,1.0
2022-09-28,72.91,73.41,72.2,73.15,6450902,67.4919589117879,67.9548032329496,66.8347199757385,67.7141241859455,6968760.01828201,0.0,1.0
2022-09-29,71.77,73.2,71.24,72.92,4617193,66.4366738595394,67.7604086180617,65.9460588791081,67.5012157982112,4987846.65696233,0.0,1.0
2022-09-30,70.25,72.29,70.16,72.0,7510575,65.0296271232081,66.9180319535475,64.946315145399,66.6495822472738,8113500.21660667,0.0,1.0
2022-10-03,71.11,71.3699,70.085,70.83,3840271,65.8257193556061,66.0663058337459,64.8768884972248,65.5665265357556,4148555.81501128,0.0,1.0
2022-10-04,71.84,72.42,71.215,71.28,4066880,66.5014720645021,67.0383714770496,65.92291666305,65.9830864248011,4393356.26911566,0.0,1.0
2022-10-05,71.11,72.1,70.61,72.1,3467786,65.8257193556061,66.7421511115061,65.3628750344445,66.7421511115061,3746168.89680824,0.0,1.0
2022-10-06,69.56,71.06,69.49,70.97,3383025,64.3909019600051,65.7794349234899,64.3261037550424,65.6961229456809,3654603.55169688,0.0,1.0
2022-10-07,68.99,69.65,68.741,69.54,4316479,63.8632594338808,64.4742139378142,63.6327629619423,64.3723881871586,4662992.28773804,0.0,1.0
2022-10-10,68.48,69.4,67.84,69.02,4756728,63.391158226296,64.2427917772334,62.7987174952091,63.8910300931505,5138583.0856278,0.0,1.0
2022-10-11,69.05,69.63,68.66,68.69,3974426,63.9188007524202,64.4557001649677,63.5577821819141,63.5855528411838,4293480.35428542,0.0,1.0
2022-10-12,69.11,69.805,69.065,69.23,2819362,63.9743420709596,64.6176956773743,63.9326860820551,64.0854247080384,3045691.46805572,0.0,1.0
2022-10-13,71.01,71.27,68.72,69.58,4459951,65.7331504913738,65.9738295383778,63.6133235004535,64.4094157328515,4817981.76631684,0.0,1.0
2022-10-14,71.33,72.14,70.89,71.32,4964822,66.0293708569172,66.7791786571991,65.622067854295,66.020113970494,5363382.21406664,0.0,1.0
2022-10-17,72.14,72.71,71.27,71.54,4117950,66.7791786571991,67.3068211833233,65.9738295383778,66.2237654718051,4448526.00725982,0.0,1.0
2022-10-18,72.92,74.9,72.43,72.94,10417184,67.5012157982112,69.3340793100112,67.0476283634728,67.5197295710577,11253442.5979944,0.0,1.0
2022-10-19,71.75,73.3,71.57,72.87,5301797,66.418160086693,67.852977482294,66.2515361310748,67.454931366095,5727408.50173317,0.0,1.0
2022-10-20,70.25,71.78,70.19,71.26,3436064,65.4647007851,66.8904800335157,65.4087878733975,66.4059014654268,3687231.33391209,0.47,1.0
2022-10-21,71.47,71.77,70.25,70.48,5947147,66.6015966563858,66.8811612148986,65.4647007851,65.6790336132933,6381867.96456098,0.0,1.0
2022-10-24,72.02,72.59,71.22,72.04,3500950,67.114131680326,67.6453043415005,66.3686261909584,67.1327693175602,3756860.33160603,0.0,1.0
2022-10-25,72.76,72.95,71.79,72.0,3983268,67.8037242579912,67.980781811716,66.8997988521328,67.0954940430919,4274434.52187425,0.0,1.0
2022-10-26,73.43,73.66,72.51,73.01,3624763,68.4280851053366,68.6424179335298,67.5707537925638,68.0366947234186,3889723.73960589,0.0,1.0
2022-10-27,73.23,74.24,73.06,73.69,5128944,68.2417087329947,69.1829094133214,68.083288816504,68.6703743893811,5503856.45514181,0.0,1.0
2022-10-28,74.64,74.68,71.29,71.635,5613051,69.5556621580052,69.5929374324736,66.433857921278,66.7553571635679,6023350.41665306,0.0,1.0
2022-10-31,73.84,75.095,73.57,74.61,6690675,68.8101566686375,69.9796684050831,68.5585485659759,69.5277057021539,7179745.92586816,0.0,1.0
2022-11-01,73.74,74.55,73.54,73.75,3716026,68.7169684824666,69.4717927904514,68.5305921101247,68.7262873010837,3987657.82733732,0.0,1.0
2022-11-02,72.77,74.4,72.76,73.62,3993069,67.8130430766083,69.3320105111949,67.8037242579912,68.6051426590614,4284951.94946107,0.0,1.0
2022-11-03,72.39,72.76,72.07,72.21,3001668,67.4589279691586,67.8037242579912,67.1607257734115,67.2911892340509,3221082.11709713,0.0,1.0
2022-11-04,73.19,73.68,72.31,73.0,3947616,68.2044334585263,68.661055570764,67.3843774202218,68.0273759048015,4236176.45348069,0.0,1.0
2022-11-07,73.5,74.01,73.11,73.49,3052541,68.4933168356563,68.9685765851282,68.1298829095895,68.4839980170392,3275673.80096859,0.0,1.0
2022-11-08,73.81,74.75,73.345,73.87,3291480,68.7822002127863,69.6581691627933,68.3488751470913,68.8381131244888,3532078.61988163,0.0,1.0
2022-11-09,73.46,73.88,73.42,73.77,3368709,68.4560415611879,68.8474319431059,68.4187662867195,68.7449249383179,3614952.85874525,0.0,1.0
2022-11-10,74.97,75.105,73.785,74.78,3828192,69.8631831723694,69.9889872237002,68.7589031662435,69.6861256186446,4108022.86995573,0.0,1.0
2022-11-11,74.57,75.38,73.64,74.87,3159997,69.4904304276855,70.2452547356703,68.6237802962956,69.7699949861984,3390984.5548477,0.0,1.0
2022-11-14,74.57,76.11,74.55,74.9,3243291,69.4904304276855,70.9255284947183,69.4717927904514,69.7979514420497,3480367.1294234,0.0,1.0
2022-11-15,75.32,75.915,74.58,75.48,3495890,70.1893418239678,70.743811531685,69.4997492463026,70.3384429218413,3751430.45877781,0.0,1.0
2022-11-16,76.01,76.57,75.65,75.69,2799053,70.8323403085474,71.3541941511048,70.4968628383319,70.5341381128003,3003656.48802834,0.0,1.0
2022-11-17,75.29,76.25,75.035,75.85,4618777,70.1613853681165,71.0559919553577,69.9237554933805,70.6832392106738,4956397.57546788,0.0,1.0
2022-11-18,76.46,76.68,75.715,76.07,4060920,71.2516871463167,71.4567011558928,70.5574351593431,70.88825322025,4357762.68093676,0.0,1.0
2022-11-21,76.92,77.29,76.34,76.7,4228246,71.6803528027031,72.0251490915357,71.1398613229116,71.475338793127,4537319.77596705,0.0,1.0
2022-11-22,76.37,77.39,76.09,77.22,4288818,71.1678177787629,72.1183372777066,70.9068908574842,71.959917361216,4602319.43149084,0.0,1.0
2022-11-23,76.93,77.005,76.48,76.54,3861438,71.6896716213202,71.7595627609484,71.2703247835509,71.3262376952535,4143699.0660124,0.0,1.0
2022-11-25,76.77,77.23,76.66,77.13,1388825,71.5405705234467,71.9692361798331,71.4380635186586,71.8760479936621,1490344.49222146,0.0,1.0
2022-11-28,76.38,76.97,76.25,76.54,2511818,71.1771365973799,71.7269468957886,71.0559919553577,71.3262376952535,2695425.3572356,0.0,1.0
2022-11-29,75.97,76.375,75.64,75.96,2499864,70.795065034079,71.1724771880714,70.4875440197148,70.7857462154619,2682597.5509533,0.0,1.0
2022-11-30,77.48,77.48,75.7,75.86,5816162,72.2022066452605,72.2022066452605,70.5434569314174,70.692558029291,6241308.30203069,0.0,1.0
2022-12-01,77.75,78.45,77.68,77.77,3507146,72.4538147479221,73.1061320511188,72.3885830176024,72.4724523851563,3763509.24307709,0.0,1.0
2022-12-02,78.17,78.25,77.27,77.47,2797099,72.8452051298401,72.9197556787769,72.0065114543015,72.1928878266434,3001559.65571484,0.0,1.0
2022-12-05,77.12,77.73,76.96,77.48,3160043,71.8667291750451,72.4351771106879,71.7176280771715,72.2022066452605,3391033.91732795,0.0,1.0
2022-12-06,77.21,77.67,76.69,77.22,3020156,71.9505985425989,72.3792641989853,71.4660199745099,71.959917361216,3240921.54177064,0.0,1.0
2022-12-07,77.55,77.68,77.0,77.26,4032594,72.2674383755802,72.3885830176024,71.7549033516399,71.9971926356844,4327366.12407274,0.0,1.0
2022-12-08,78.14,78.17,77.06,77.38,2672317,72.8172486739889,72.8452051298401,71.8108162633425,72.1090184590896,2867656.4163374,0.0,1.0
2022-12-09,77.78,78.36,77.7,77.97,2516712,72.4817712037734,73.022262683565,72.4072206548366,72.6588287574982,2700677.09589593,0.0,1.0
2022-12-12,78.61,78.71,77.62,77.99,4774784,73.2552331489924,73.3484213351633,72.3326701058999,72.6774663947324,5123808.28106289,0.0,1.0
2022-12-13,78.75,79.45,78.02,79.25,3760488,73.3856966096317,74.0380139128284,72.7054228505837,73.8516375404865,4035369.88379739,0.0,1.0
2022-12-14,79.34,79.84,78.57,78.94,3691990,73.9355069080404,74.4014478388952,73.217957874524,73.5627541633565,3961864.85830592,0.0,1.0
2022-12-15,77.88,78.865,77.22,78.51,4022703,72.5749593899444,73.4928630237283,71.959917361216,73.1620449628214,4316752.1177202,0.0,1.0
2022-12-16,77.76,78.12,77.25,77.47,9426207,72.4631335665392,72.7986110367547,71.9878738170673,72.1928878266434,10115238.1941493,0.0,1.0
2022-12-19,77.98,78.92,77.42,77.6,3440299,72.6681475761153,73.5441165261224,72.1462937335579,72.3140324686657,3691775.90138787,0.0,1.0
2022-12-20,77.69,78.07,77.13,77.9,2831943,72.3979018362195,72.7520169436692,71.8760479936621,72.5935970271786,3038950.66141172,0.0,1.0
2022-12-21,78.99,78.99,78.0,78.02,3025190,73.609348256442,73.609348256442,72.6867852133495,72.7054228505837,3246323.51406653,0.0,1.0
2022-12-22,79.28,79.31,78.225,78.99,2549373,73.8795939963378,73.9075504521891,72.8964586322342,73.609348256442,2735725.52997542,0.0,1.0
2022-12-23,79.45,79.58,78.94,79.21,1488458,74.0380139128284,74.1591585548507,73.5627541633565,73.8143622660181,1597260.40516478,0.0,1.0
2022-12-27,79.94,80.23,79.2616,79.56,3078573,74.4946360250661,74.7648817649619,73.8624473700824,74.1405209176165,3303608.67240416,0.0,1.0
2022-12-28,78.82,80.44,78.81,80.17,1918713,73.4509283399514,74.960576955921,73.4416095213343,74.7089688532594,2058965.92565926,0.0,1.0
2022-12-29,79.37,79.6602,78.96,79.29,1954242,73.9634633638917,74.2338954801598,73.5813918005907,73.8889128149549,2097092.003073,0.0,1.0
2022-12-30,78.79,79.45,78.205,79.33,2238644,73.4229718841001,74.0380139128284,72.877820995,73.9261880894233,2402283.04894038,0.0,1.0
2023-01-03,79.13,79.17,77.72,78.79,2920223,73.7398117170814,73.7770869915498,72.4258582920708,73.4229718841001,3133683.69960826,0.0,1.0
2023-01-04,79.64,80.13,79.185,79.2,3976759,74.2150714665533,74.671693578791,73.7910652194754,73.805043447401,4267449.73091796,0.0,1.0
2023-01-05,78.54,79.81,78.445,79.52,2295623,73.1900014186727,74.3734913830439,73.1014726418103,74.1032456431481,2463427.06551719,0.0,1.0
2023-01-06,79.98,80.46,79.17,79.4,2274474,74.5319112995345,74.9792145931551,73.7770869915498,73.991419819743,2440732.12867058,0.0,1.0
2023-01-09,78.73,80.4,78.555,79.96,2825954,73.3670589723975,74.9233016814526,73.2039796465984,74.5132736623003,3032523.88110181,0.0,1.0
2023-01-10,78.31,78.97,78.02,78.97,3397235,72.9756685904795,73.5907106192078,72.7054228505837,73.5907106192078,3645564.03508864,0.0,1.0
2023-01-11,77.13,78.715,76.695,78.44,9122172,71.8760479936621,73.3530807444719,71.4706793838185,73.0968132325017,9788979.02708899,0.0,1.0
2023-01-12,76.84,77.6,76.35,77.36,6059144,71.6058022537664,72.3140324686657,71.1491801415286,72.0903808218554,6502051.65371931,0.0,1.0
2023-01-13,77.85,78.0,76.57,76.69,3800089,72.5470029340931,72.6867852133495,71.3541941511048,71.4660199745099,4077865.61381122,0.0,1.0
2023-01-17,78.23,78.965,78.08,78.16,5615136,72.9011180415427,73.5860512098993,72.7613357622863,72.835886311223,6025587.82472555,0.0,1.0
2023-01-18,76.32,78.33,76.31,77.99,3996413,71.1212236856774,72.9943062277137,71.1119048670603,72.6774663947324,4288540.38715623,0.0,1.0
2023-01-19,75.2,76.525,75.185,75.77,4436432,70.0775160005626,71.3122594673278,70.063537772637,70.6086886617371,4760723.63063385,0.0,1.0
2023-01-20,75.44,75.54,74.03,74.75,11899842,70.7391521223764,70.8329208818176,69.4170126142567,70.0921476822327,12690625.3969084,0.47,1.0
2023-01-23,75.5,75.67,74.94,75.54,2463468,70.7954133780411,70.954820269091,70.2703083251709,70.8329208818176,2627173.50072978,0.0,1.0
2023-01-24,75.94,75.99,74.5,75.8,4219145,71.207995919582,71.2548802993026,69.85772578363,71.0767196563644,4499520.9760129,0.0,1.0
2023-01-25,75.77,75.99,74.625,75.48,3142735,71.0485890285321,71.2548802993026,69.9749367329314,70.7766596261529,3351580.01314245,0.0,1.0
2023-01-26,75.53,75.81,75.12,75.62,3743955,70.8235440058734,71.0860965323086,70.4390920921649,70.9079358893704,3992753.04729948,0.0,1.0
2023-01-27,71.59,73.04,70.94,72.85,13482949,67.1290548838935,68.4887018957897,66.5195579475263,68.3105412528516,14378935.0316266,0.0,1.0
2023-01-30,72.88,73.73,72.05,72.2,9191719,68.3386718806839,69.1357063359334,67.5603911773227,67.7010443164843,9802538.77174553,0.0,1.0
2023-01-31,74.53,74.54,73.26,73.38,5890145,69.8858564114623,69.8952332874064,68.6949931665602,68.8075156778895,6281564.38786946,0.0,1.0
2023-02-01,74.99,75.3,74.11,74.43,3722158,70.3171927048914,70.6078758591589,69.4920276218096,69.7920876520212,3969507.56540347,0.0,1.0
2023-02-02,73.73,74.2,73.31,74.18,5024819,69.1357063359334,69.5764195053066,68.7418775462807,69.5576657534184,5358734.64675145,0.0,1.0
2023-02-03,74.29,74.395,73.22,73.96,3861209,69.6608113888036,69.7592685862168,68.6574856627837,69.3513744826479,4117798.95885773,0.0,1.0
2023-02-06,73.85,74.41,73.28,74.2,4186872,69.2482288472627,69.773333900133,68.7137469184484,69.5764195053066,4465103.32967487,0.0,1.0
2023-02-07,73.45,73.55,72.71,73.43,3755108,68.8731538094983,68.9669225689394,68.179264989634,68.8544000576101,4004647.20060435,0.0,1.0
2023-02-08,73.36,73.68,72.805,73.12,3230125,68.7887619260013,69.0888219562128,68.2683453111031,68.5637169033426,3444777.36428676,0.0,1.0
2023-02-09,72.83,73.75,72.81,73.51,3740363,68.2917875009634,69.1544600878216,68.2730337490751,68.9294150651629,3988922.34715861,0.0,1.0
2023-02-10,73.55,73.73,72.73,72.93,3524324,68.9669225689394,69.1357063359334,68.1980187415222,68.3855562604045,3758526.84946018,0.0,1.0
2023-02-13,73.77,74.04,73.46,73.87,3664280,69.1732138397098,69.4263894902008,68.8825306854424,69.2669825991509,3907783.38312254,0.0,1.0
2023-02-14,73.18,73.91,72.9,73.91,2382506,68.6199781590073,69.3044901029274,68.3574256325721,69.3044901029274,2540831.31119613,0.0,1.0
2023-02-15,72.7,72.9899,72.29,72.87,4400229,68.1698881136899,68.4417237473097,67.7854361999813,68.3292950047398,4692638.59970687,0.0,1.0
2023-02-16,72.77,72.975,71.74,72.32,4701819,68.2355262452987,68.427752202153,67.2697080230552,67.8135668278137,5014270.24098863,0.0,1.0
2023-02-17,74.52,74.96,72.96,72.96,5019122,69.8764795355182,70.2890620770591,68.4136868882368,68.4136868882368,5352659.06248015,0.0,1.0
2023-02-21,74.26,74.73,73.9,73.9,4098299,69.6326807609713,70.0733939303445,69.2951132269833,69.2951132269833,4370644.36431378,0.0,1.0
2023-02-22,74.41,75.04,74.19,74.5,3645614,69.773333900133,70.364077084612,69.5670426293625,69.85772578363,3887876.96641056,0.0,1.0
2023-02-23,73.66,74.77,72.92,74.41,3008641,69.0700682043246,70.110901434121,68.3761793844604,69.773333900133,3208575.02854072,0.0,1.0
2023-02-24,73.13,73.36,72.745,73.28,3115005,68.5730937792867,68.7887619260013,68.2120840554384,68.7137469184484,3322007.26400374,0.0,1.0
2023-02-27,73.6,74.135,73.215,73.42,3434594,69.0138069486599,69.5154698116699,68.6527972248116,68.8450231816659,3662833.99766731,0.0,1.0
2023-02-28,73.3,73.645,72.87,73.29,3614342,68.7325006703366,69.0560028904084,68.3292950047398,68.7231237943925,3854526.83979441,0.0,1.0
2023-03-01,72.55,73.35,71.815,73.35,2880849,68.0292349745282,68.7793850500571,67.340034592636,68.7793850500571,3072290.8324378,0.0,1.0
2023-03-02,73.77,73.95,72.54,72.59,2916133,69.1732138397098,69.3419976067038,68.0198580985841,68.0667424783047,3109919.56956763,0.0,1.0
2023-03-03,73.95,74.09,73.245,74.0,2532609,69.3419976067038,69.4732738699214,68.680927852644,69.3888819864244,2700909.14617513,0.0,1.0
2023-03-06,73.29,74.035,73.225,73.7,3001579,68.7231237943925,69.4217010522288,68.6621741007557,69.1075757081011,3201043.73555775,0.0,1.0
2023-03-07,71.5,73.37,71.05,73.25,6423223,67.0446630003965,68.7981388019454,66.6227035829115,68.685616290616,6850067.1633965,0.0,1.0
2023-03-08,71.96,72.04,71.235,71.43,2942861,67.4759992938257,67.5510143013786,66.7961757878776,66.9790248687878,3138423.73253118,0.0,1.0
2023-03-09,71.34,72.53,70.92,72.33,4893419,66.8946329852908,68.01048122264,66.5008041956381,67.8229437037578,5218602.68725537,0.0,1.0
2023-03-10,71.31,71.78,71.185,71.73,3694585,66.8665023574584,67.3072155268317,66.749291408157,67.2603311471111,3940102.24942793,0.0,1.0
2023-03-13,71.5,73.13,71.35,71.35,5949938,67.0446630003965,68.5730937792867,66.9040098612349,66.9040098612349,6345330.82815979,0.0,1.0
2023-03-14,72.24,72.32,71.38,71.7,5098034,67.7385518202608,67.8135668278137,66.9321404890672,67.2322005192788,5436815.02281314,0.0,1.0
2023-03-15,72.93,73.06,71.55,71.55,5993524,68.3855562604045,68.5074556476779,67.0915473801171,67.0915473801171,6391813.26032566,0.0,1.0
2023-03-16,72.95,73.45,72.62,73.31,4256398,68.4043100122927,68.8731538094983,68.094873106137,68.7418775462807,4539249.55962863,0.0,1.0
2023-03-17,72.2,73.05,71.83,73.05,9106081,67.7010443164843,68.4980787717338,67.3540999065522,68.4980787717338,9711209.84672784,0.0,1.0
2023-03-20,73.08,73.3,72.39,72.44,4557722,68.5262093995661,68.7325006703366,67.8792049594225,67.926089339143,4860597.52434094,0.0,1.0
2023-03-21,72.38,73.26,71.97,73.02,4561210,67.8698280834783,68.6949931665602,67.4853761697698,68.4699481439015,4864317.31334187,0.0,1.0
2023-03-22,72.13,73.28,72.12,72.7,3180846,67.6354061848755,68.7137469184484,67.6260293089315,68.1698881136899,3392223.61366266,0.0,1.0
2023-03-23,71.83,72.705,71.775,72.1,3494461,67.3540999065522,68.174576551662,67.3025270888596,67.6072755570432,3726679.35549952,0.0,1.0
2023-03-24,73.42,73.535,72.1,72.25,5013495,68.8450231816659,68.9528572550232,67.6072755570432,67.7479286962049,5346658.12993765,0.0,1.0
2023-03-27,74.15,74.475,73.7,73.82,4203919,69.5295351255861,69.8342835937697,69.1075757081011,69.2200982194304,4483283.15854495,0.0,1.0
2023-03-28,74.5,74.792,74.235,74.45,4241974,69.85772578363,70.131530561198,69.609238571111,69.8108414039094,4523867.03768212,0.0,1.0
2023-03-29,74.47,75.15,74.39,75.0,2873409,69.8295951557976,70.4672227199972,69.7545801482447,70.3265695808355,3064356.4201193,0.0,1.0
2023-03-30,75.25,75.395,74.47,74.53,4181628,70.5609914794383,70.6969561806279,69.8295951557976,69.8858564114623,4459510.84873425,0.0,1.0
2023-03-31,75.15,75.86,75.06,75.61,5153558,70.4672227199972,71.1329809120291,70.3828308365002,70.8985590134263,5496028.77409975,0.0,1.0
2023-04-03,75.36,75.7489,74.87,75.24,3188684,70.6641371148235,71.02880382029,70.2046701935621,70.5516146034942,3400582.47438206,0.0,1.0
2023-04-04,74.73,75.9,74.7,75.55,3002600,70.0733939303445,71.1704884158056,70.0452633025122,70.8422977577617,3202132.58434501,0.0,1.0
2023-04-05,75.36,76.09,75.32,75.33,4949537,70.6641371148235,71.3486490587437,70.6266296110471,70.6360064869912,5278449.91178354,0.0,1.0
2023-04-06,75.68,76.07,75.01,75.59,3261911,70.9641971450351,71.3298953068554,70.3359464567796,70.8798052615381,3478675.64788297,0.0,1.0
2023-04-10,75.14,75.33,74.62,75.17,2735236,70.4578458440531,70.6360064869912,69.9702482949593,70.4859764718854,2917001.37263488,0.0,1.0
2023-04-11,76.02,76.205,75.3,75.58,7115650,71.2830109271349,71.456483132101,70.6078758591589,70.870428385594,7588508.20082414,0.0,1.0
2023-04-12,76.05,76.597,75.62,76.02,4438383,71.3111415549672,71.8240566691101,70.9079358893704,71.2830109271349,4733328.05771763,0.0,1.0
2023-04-13,76.52,76.63,75.83,76.05,3315011,71.7518547243405,71.8550003597257,71.1048502841968,71.3111415549672,3535304.31644646,0.0,1.0
2023-04-14,75.59,76.26,75.35,76.13,3756960,70.8798052615381,71.5080559497936,70.6547602388794,71.3861565625201,4006622.27205783,0.0,1.0
2023-04-17,75.7,76.13,75.42,75.77,4727530,70.9829508969233,71.3861565625201,70.7203983704882,71.0485890285321,5041689.82097801,0.0,1.0
2023-04-18,75.54,75.99,75.165,75.72,3499260,70.8329208818176,71.2548802993026,70.4812880339134,71.0017046488116,3731797.2647356,0.0,1.0
2023-04-19,75.59,75.9,75.125,75.7,3629725,70.8798052615381,71.1704884158056,70.4437805301369,70.9829508969233,3870932.09042553,0.0,1.0
2023-04-20,76.36,76.46,75.23,75.35,7763268,72.051914754552,72.1462729456921,70.9856671946693,71.0988970240374,8227444.70427205,0.48,1.0
2023-04-21,76.8,77.5,76.73,77.18,11708634,72.4670907955683,73.1275981335487,72.4010400617703,72.8256519219006,12408709.6822575,0.0,1.0
2023-04-24,77.88,77.935,76.78,76.78,5350887,73.486159259881,73.538056265008,72.4482191573403,72.4482191573403,5670824.05390463,0.0,1.0
2023-04-25,77.7,78.56,77.51,78.04,6437580,73.3163145158289,74.1277949596334,73.1370339526628,73.6371323657051,6822491.9556207,0.0,1.0
2023-04-26,76.68,77.65,76.615,77.16,4522253,72.3538609662002,73.2691354202588,72.2925281419592,72.8067802836725,4792644.86247652,0.0,1.0
2023-04-27,77.93,77.975,76.78,76.99,5652593,73.533338355451,73.575799541464,72.4482191573403,72.6463713587344,5990569.4796644,0.0,1.0
2023-04-28,79.8,81.49,79.07,79.07,9633442,75.2978365297702,76.8924899600373,74.6090217344477,74.6090217344477,10209439.0360879,0.0,1.0
2023-05-01,80.69,81.025,79.38,79.84,6111140,76.1376244309168,76.453724371236,74.9015321269819,75.3355798062262,6476533.6492396,0.0,1.0
2023-05-02,80.85,81.055,80.26,80.8,5963273,76.2885975367409,76.482031828578,75.7318842090145,76.2414184411708,6319825.47349627,0.0,1.0
2023-05-03,81.26,81.83,80.62,80.8,6380025,76.6754661204151,77.2133078099135,76.0715736971187,76.2414184411708,6761495.6612825,0.0,1.0
2023-05-04,80.79,81.76,80.455,81.53,7441480,76.2319826220568,77.1472570761154,75.9158826817376,76.9302332364933,7886416.5475089,0.0,1.0
2023-05-05,80.59,81.0,80.34,80.6,5359466,76.0432662397767,76.430134823451,75.8073707619265,76.0527020588907,5679916.00437162,0.0,1.0
2023-05-08,80.75,80.97,80.1661,80.49,6564734,76.1942393456008,76.4018273661089,75.643281867534,75.9489080486366,6957248.67198384,0.0,1.0
2023-05-09,80.64,81.2,80.55,81.02,3363475,76.0904453353467,76.6188512057311,76.0055229633207,76.449006461679,3564581.89730168,0.0,1.0
2023-05-10,81.1,81.33,80.345,80.55,5094412,76.524493014591,76.7415168542132,75.8120886714835,76.0055229633207,5399014.05320285,0.0,1.0
2023-05-11,81.63,81.67,80.91,81.37,3243344,77.0245914276333,77.0623347040894,76.3452124514249,76.7792601306692,3437268.09597872,0.0,1.0
2023-05-12,81.98,82.05,81.31,81.47,3483875,77.3548450966236,77.4208958304216,76.7226452159852,76.8736183218092,3692180.78251269,0.0,1.0
2023-05-15,81.08,82.09,80.82,81.89,4477083,76.505621376363,77.4586391068776,76.2602900793988,77.2699227245975,4744774.08469428,0.0,1.0
2023-05-16,80.77,81.29,80.395,81.15,7159505,76.2131109838288,76.7037735777571,75.8592677670536,76.571672110161,7587581.86596923,0.0,1.0
2023-05-17,80.51,81.07,80.14,80.74,3083045,75.9677796868646,76.496185557249,75.6186543796464,76.1848035264868,3267384.59348337,0.0,1.0
2023-05-18,79.69,80.26,79.01,80.11,4043695,75.1940425195161,75.7318842090145,74.5524068197637,75.5903469223044,4285473.20708771,0.0,1.0
2023-05-19,79.93,80.04,79.37,79.87,3763284,75.4205021782523,75.5242961885064,74.8920963078679,75.3638872635682,3988296.03930609,0.0,1.0
2023-05-22,78.41,79.66,78.22,79.58,6066167,73.9862576729233,75.1657350621741,73.8069771097572,75.0902485092621,6428871.65036424,0.0,1.0
2023-05-23,77.04,78.32,77.04,78.29,5299335,72.6935504543045,73.9013353008973,72.6935504543045,73.8730278435552,5616189.68737309,0.0,1.0
2023-05-24,76.48,77.43,76.47,77.24,7584219,72.1651445839201,73.0615473997507,72.1557087648061,72.8822668365846,8037690.11292531,0.0,1.0
2023-05-25,76.25,76.63,75.535,76.25,6149874,71.948120744298,72.3066818706302,71.2734596776465,71.948120744298,6517583.60953664,0.0,1.0
2023-05-26,76.21,76.72,76.14,76.2,5750021,71.9103774678419,72.3916042426563,71.8443267340439,71.9009416487279,6093822.8367104,0.0,1.0
2023-05-30,74.95,75.88,74.665,75.48,4341371,70.7214642594771,71.5989954370797,70.452543414728,71.2215626725195,4600947.67348367,0.0,1.0
2023-05-31,74.38,75.22,74.3,75.14,18843784,70.1836225699788,70.9762313755553,70.1081360170667,70.9007448226433,19970480.328548,0.0,1.0
2023-06-01,74.9,75.27,74.64,74.91,4704062,70.6742851639071,71.0234104711253,70.4289538669429,70.6837209830211,4985324.47810218,0.0,1.0
2023-06-02,76.05,76.12,74.6,74.75,4755175,71.7594043620178,71.8254550958159,70.3912105904869,70.532747877197,5039493.59620676,0.0,1.0
2023-06-05,76.25,77.01,75.82,75.82,4681300,71.948120744298,72.6652429969624,71.5423805223957,71.5423805223957,4961201.5061323,0.0,1.0
2023-06-06,75.57,76.53,75.29,76.36,5154551,71.3064850445455,72.2123236794901,71.0422821093534,72.051914754552,5462748.84853263,0.0,1.0
2023-06-07,75.2,75.43,74.43,75.22,3879627,70.9573597373273,71.1743835769495,70.2308016655488,70.9762313755553,4111595.35078537,0.0,1.0
2023-06-08,75.73,75.76,75.07,75.27,3218853,71.4574581503696,71.4857656077117,70.8346940888452,71.0234104711253,3411312.74466889,0.0,1.0
2023-06-09,75.84,76.06,75.335,75.46,3186703,71.5612521606237,71.7688401811318,71.0847432953664,71.2026910342915,3377240.45098505,0.0,1.0
2023-06-12,75.72,76.29,75.18,76.19,3374671,71.4480223312556,71.985864020754,70.9384880990993,71.8915058296139,3576447.32187662,0.0,1.0
2023-06-13,75.24,75.51,75.035,75.29,4121157,70.9951030137833,71.2498701298615,70.8016687219462,71.0422821093534,4367566.76893335,0.0,1.0
2023-06-14,75.42,75.82,74.985,75.23,2978982,71.1649477578354,71.5423805223957,70.7544896263762,70.9856671946693,3157099.52046249,0.0,1.0
2023-06-15,76.8,76.82,75.5,75.85,3947553,72.4670907955683,72.4859624337963,71.2404343107475,71.5706879797377,4183582.74178906,0.0,1.0
2023-06-16,77.78,78.04,77.09,77.09,7369039,73.3918010687409,73.6371323657051,72.7407295498745,72.7407295498745,7809644.19830981,0.0,1.0
2023-06-20,77.62,78.53,77.61,77.94,5232048,73.2408279629168,74.0994875022914,73.2313921438028,73.542774174565,5544879.50307746,0.0,1.0
2023-06-21,77.62,77.94,77.22,77.63,3618085,73.2408279629168,73.542774174565,72.8633951983566,73.2502637820308,3834415.38703239,0.0,1.0
2023-06-22,78.0,78.18,77.45,78.03,3939084,73.5993890892491,73.7692338333012,73.0804190379787,73.6276965465911,4174607.36837666,0.0,1.0
2023-06-23,77.11,78.33,77.04,78.33,10964601,72.7596011881025,73.9107711200113,72.6935504543045,73.9107711200113,11620189.9035182,0.0,1.0
2023-06-26,76.64,76.905,75.61,76.65,4236624,72.3161176897442,72.5661668962654,71.3442283210016,72.3255535088582,4489937.70314149,0.0,1.0
2023-06-27,75.73,76.62,75.62,76.41,7488486,71.4574581503696,72.2972460515162,71.3536641401156,72.0990938501221,7936233.10231147,0.0,1.0
2023-06-28,75.91,75.94,74.65,75.33,5100429,71.6273028944217,71.6556103517638,70.438389686057,71.0800253858094,5405390.81808919,0.0,1.0
2023-06-29,76.56,76.74,75.14,75.45,4419072,72.2406311368322,72.4104758808843,70.9007448226433,71.1932552151775,4683294.52547521,0.0,1.0
2023-06-30,77.04,77.41,76.57,76.72,4781864,72.6935504543045,73.0426757615227,72.2500669559462,72.3916042426563,5067778.36902566,0.0,1.0
2023-07-03,77.14,77.435,76.52,76.65,2092186,72.7879086454445,73.0662653093077,72.2028878603761,72.3255535088582,2217280.74131308,0.0,1.0
2023-07-05,76.87,77.44,76.66,77.3,4796448,72.5331415293664,73.0709832188647,72.3349893279722,72.9388817512686,5083234.36688212,0.0,1.0
2023-07-06,76.91,77.09,76.28,76.48,3287749,72.5708848058224,72.7407295498745,71.97642820164,72.1651445839201,3484328.13333582,0.0,1.0
2023-07-07,75.59,76.75,75.53,76.71,4420220,71.3253566827735,72.4199116999983,71.2687417680895,72.3821684235422,4684511.16600862,0.0,1.0
2023-07-10,75.89,76.51,75.58,75.79,3724995,71.6084312561937,72.1934520412621,71.3159208636595,71.5140730650537,3947717.68618446,0.0,1.0
2023-07-11,75.39,75.97,74.65,75.97,5200151,71.1366403004934,71.6839178091058,70.438389686057,71.6839178091058,5511075.33661919,0.0,1.0
2023-07-12,75.16,75.73,75.01,75.46,5291475,70.9196164608713,71.4574581503696,70.7780791741612,71.2026910342915,5607859.72692659,0.0,1.0
2023-07-13,75.86,76.025,75.03,75.39,4346165,71.5801237988517,71.7358148142328,70.7969508123892,71.1366403004934,4606028.31348119,0.0,1.0
2023-07-14,76.44,76.63,75.5392,75.82,2977990,72.1274013074641,72.3066818706302,71.2774227216744,71.5423805223957,3156048.20738832,0.0,1.0
2023-07-17,75.58,76.38,75.42,76.29,5939048,71.3159208636595,72.07078639278,71.1649477578354,71.985864020754,6294152.02670029,0.0,1.0
2023-07-18,75.84,76.96,75.66,75.82,3916249,71.5612521606237,72.6180639013924,71.3914074165716,71.5423805223957,4150407.03163419,0.0,1.0
2023-07-19,76.42,76.555,75.65,76.05,5717687,72.1085296692361,72.2359132272752,71.3819715974576,71.7594043620178,6059555.54140796,0.0,1.0
2023-07-20,77.0,77.17,75.43,75.94,4345868,73.1087264953208,73.2701353719987,71.6180680460006,72.1022946760345,4577180.48229738,0.48,1.0
2023-07-21,77.19,77.565,76.71,77.25,11117935,73.2891246516079,73.6451736442799,72.8333819409877,73.3460924904354,11709696.4485463,0.0,1.0
2023-07-24,77.48,77.61,76.78,77.12,3494487,73.5644692059409,73.6878995234006,72.8998444196198,73.2226621729758,3680484.01194927,0.0,1.0
2023-07-25,77.84,77.92,77.17,77.83,4787387,73.9062762389061,73.9822333573428,73.2701353719987,73.8967815991015,5042199.70270708,0.0,1.0
2023-07-26,77.96,78.36,77.2,77.75,4116680,74.0202119165611,74.3999975087446,73.2986192914125,73.8208244806648,4335793.75808561,0.0,1.0
2023-07-27,77.11,78.39,77.09,77.93,5637193,73.2131675331712,74.4284814281583,73.194178253562,73.9917279971474,5937237.3423545,0.0,1.0
2023-07-28,75.62,75.74,73.75,75.2,10891397,71.7984662022877,71.9124018799428,70.0229685588299,71.3996913304951,11471100.7728151,0.0,1.0
2023-07-31,76.26,76.505,75.42,75.66,8106148,72.4061231497813,72.6387418249937,71.608573406196,71.8364447615061,8537604.55039454,0.0,1.0
2023-08-01,76.64,77.1,76.12,76.12,4721546,72.7669194623556,73.2036728933666,72.2731981925171,72.2731981925171,4972854.2600625,0.0,1.0
2023-08-02,77.54,77.85,76.51,76.64,4275781,73.6214370447685,73.9157708787106,72.643489144896,72.7669194623556,4503363.04272886,0.0,1.0
2023-08-03,76.58,77.37,76.225,77.32,4935536,72.7099516235281,73.4600281680905,72.3728919104652,73.4125549690675,5198234.05793184,0.0,1.0
2023-08-04,76.26,77.16,76.205,76.45,4575043,72.4061231497813,73.2606407321941,72.3539026308561,72.5865213060685,4818553.51457322,0.0,1.0
2023-08-07,76.9,77.195,76.46,76.46,2469561,73.0137800972749,73.2938719715102,72.596015945873,72.596015945873,2601005.46290012,0.0,1.0
2023-08-08,76.33,77.13,76.175,77.02,3796241,72.4725856284134,73.2321568127804,72.3254187114423,73.1277157749299,3998299.12259119,0.0,1.0
2023-08-09,76.49,77.01,76.29,76.38,3314861,72.6244998652868,73.1182211351253,72.4346070691951,72.5200588274363,3491297.26690475,0.0,1.0
2023-08-10,76.28,77.185,76.12,76.66,2552396,72.4251124293905,73.2843773317056,72.2731981925171,72.7859087419648,2688249.42549887,0.0,1.0
2023-08-11,76.9,76.92,76.26,76.46,2742307,73.0137800972749,73.032769376884,72.4061231497813,72.596015945873,2888268.59832547,0.0,1.0
2023-08-14,75.72,77.16,75.58,77.1,4249030,71.8934126003336,73.2606407321941,71.7604876430694,73.2036728933666,4475188.19823705,0.0,1.0
2023-08-15,74.64,75.58,74.425,75.47,4476344,70.8679915014382,71.7604876430694,70.6638567456396,71.6560466052189,4714601.17722145,0.0,1.0
2023-08-16,74.42,74.97,74.205,74.77,3639922,70.6591094257373,71.1813146149896,70.4549746699387,70.9914218188978,3833659.91223959,0.0,1.0
2023-08-17,74.0,74.855,73.9532,74.44,2873139,70.2603345539446,71.0721262572368,70.2158996396591,70.6780987053464,3026064.24164918,0.0,1.0
2023-08-18,74.55,74.665,73.53,73.62,3681463,70.7825397431969,70.8917281009497,69.814086483129,69.8995382413703,3877411.96693042,0.0,1.0
2023-08-21,73.8,74.38,73.51,74.3,3157321,70.0704417578529,70.6211308665189,69.7950972035198,70.5451737480822,3325372.06780042,0.0,1.0
2023-08-22,73.51,73.79,73.13,73.59,3096498,69.7950972035198,70.0609471180483,69.4343008909455,69.8710543219565,3261311.71242958,0.0,1.0
2023-08-23,73.51,74.165,73.13,73.86,2615319,69.7950972035198,70.4169961107203,69.4343008909455,70.1274095966804,2754521.55513732,0.0,1.0
2023-08-24,73.32,74.305,73.3,73.55,3692902,69.6146990472327,70.5499210679845,69.5957097676235,69.8330757627382,3889459.81733384,0.0,1.0
2023-08-25,73.83,74.105,73.25,73.48,2663334,70.0989256772666,70.3600282718928,69.5482365686006,69.7666132841061,2805092.19392744,0.0,1.0
2023-08-28,73.64,74.01,73.175,73.94,2871159,69.9185275209795,70.2698291937492,69.4770267700662,70.2033667151171,3023978.85448258,0.0,1.0
2023-08-29,73.47,73.67,72.45,73.51,3566519,69.7571186443015,69.9470114403932,68.7886653842336,69.7950972035198,3756349.97577994,0.0,1.0
2023-08-30,73.85,74.0338,73.46,73.62,2415534,70.1179149568758,70.2924264364841,69.7476240044969,69.8995382413703,2544102.8303496,0.0,1.0
2023-08-31,73.47,74.11,73.42,74.0,5205319,69.7571186443015,70.3647755917951,69.7096454452786,70.2603345539446,5482376.48518817,0.0,1.0
2023-09-01,73.27,73.965,73.0,73.95,2412842,69.5672258482097,70.2271033146286,69.3108705734859,70.2128613549217,2541267.54638369,0.0,1.0
2023-09-05,72.78,73.66,72.73,73.0,2976157,69.101988497785,69.9375168005887,69.0545152987621,69.3108705734859,3134565.46141133,0.0,1.0
2023-09-06,72.32,72.84,72.28,72.72,2869243,68.665235066774,69.1589563366125,68.6272565075556,69.0450206589575,3021960.87376984,0.0,1.0
2023-09-07,73.56,74.18,72.64,72.65,5704338,69.8425704025428,70.4312380704272,68.9690635405208,68.9785581803254,6007956.19149668,0.0,1.0
2023-09-08,73.2,73.8,73.09,73.57,3804535,69.5007633695776,70.0704417578529,69.3963223317272,69.8520650423474,4007034.5777224,0.0,1.0
2023-09-11,73.95,74.13,73.19,73.2,3286646,70.2128613549217,70.3837648714042,69.4912687297731,69.5007633695776,3461580.49978066,0.0,1.0
2023-09-12,72.52,73.99,72.485,73.99,3639404,68.8551278628657,70.25083991414,68.8218966235497,70.25083991414,3833114.34125359,0.0,1.0
2023-09-13,72.83,73.22,72.475,72.93,3111803,69.1494616968079,69.5197526491868,68.8124019837451,69.2444080948538,3277431.33393708,0.0,1.0
2023-09-14,73.46,73.47,72.57,72.89,3409486,69.7476240044969,69.7571186443015,68.9026010618886,69.2064295356355,3590958.76217736,0.0,1.0
2023-09-15,73.17,73.79,72.92,73.29,5597119,69.4722794501639,70.0609471180483,69.2349134550492,69.5862151278189,5895030.36997347,0.0,1.0
2023-09-18,73.85,74.11,72.85,73.4,4042675,70.1179149568758,70.3647755917951,69.1684509764171,69.6906561656694,4257849.77966924,0.0,1.0
2023-09-19,73.22,73.69,72.595,73.66,3015984,69.5197526491868,69.9660007200024,68.9263376614001,69.9375168005887,3176512.28700946,0.0,1.0
2023-09-20,73.76,73.95,73.025,73.47,4212158,70.0324631986345,70.2128613549217,69.3346071729974,69.7571186443015,4436353.65500121,0.0,1.0
2023-09-21,73.22,73.98,73.2,73.85,3315184,69.5197526491868,70.2413452743354,69.5007633695776,70.1179149568758,3491637.45885162,0.0,1.0
2023-09-22,72.45,73.68,72.34,73.32,4242754,68.7886653842336,69.9565060801978,68.6842243463832,69.6146990472327,4468578.15285443,0.0,1.0
2023-09-25,72.22,72.67,71.855,72.25,3296440,68.5702886687281,68.9975474599345,68.2237343158607,68.5987725881419,3471895.79367445,0.0,1.0
2023-09-26,72.0,72.415,71.91,71.98,3789390,68.3614065930272,68.7554341449176,68.2759548347859,68.342417313418,3991083.47234957,0.0,1.0
2023-09-27,71.05,72.22,70.82,71.93,3572782,67.4594158115914,68.5702886687281,67.2410390960859,68.2949441143951,3762946.32922662,0.0,1.0
2023-09-28,71.31,71.53,70.87,71.29,3364052,67.7062764465107,67.9151585222116,67.2885122951089,67.6872871669015,3543106.49928472,0.0,1.0
2023-09-29,71.11,71.79,70.725,71.79,3226342,67.5163836504189,68.1620191571309,67.1508400179423,68.1620191571309,3398066.76862167,0.0,1.0
2023-10-02,70.76,70.98,70.25,70.91,2634379,67.1840712572584,67.3929533329593,66.6998446272245,67.3264908543272,2774596.03968048,0.0,1.0
2023-10-03,70.47,71.14,70.36,70.84,3174450,66.9087267029254,67.5448675698327,66.8042856650749,67.2600283756951,3343412.77324321,0.0,1.0
2023-10-04,70.56,70.93,69.9997,70.54,2777185,66.9941784611667,67.3454801339364,66.4621937929156,66.9751891815575,2925003.00923292,0.0,1.0
2023-10-05,69.27,70.27,69.162,70.12,3565431,65.7693699263749,66.7188339068336,65.6668278164854,66.5764143097648,3755204.06606415,0.0,1.0
2023-10-06,69.43,69.57,67.62,69.01,6481024,65.9212841632483,66.0542091205125,64.202754358618,65.5225092914556,6825981.95759764,0.0,1.0
2023-10-09,69.31,69.55,68.445,69.2,3983511,65.8073484855933,66.0352198409034,64.9860621424965,65.7029074477428,4195536.7259698,0.0,1.0
2023-10-10,69.49,70.06,69.27,69.59,4737877,65.9782520020758,66.5194464709373,65.7693699263749,66.0731984001217,4990054.49128361,0.0,1.0
2023-10-11,68.87,70.04,68.55,69.61,3310221,65.3895843341914,66.5004571913281,65.0857558604446,66.0921876797309,3486410.29899917,0.0,1.0
2023-10-12,69.7,70.16,68.54,68.85,7153557,66.1776394379722,66.6143928689832,65.0762612206401,65.3705950545823,7534311.09260609,0.0,1.0
2023-10-13,70.95,71.03,69.8,69.87,3897995,67.3644694135455,67.4404265319822,66.272585836018,66.3390483146501,4105469.06488941,0.0,1.0
2023-10-16,72.15,72.26,71.07,71.62,6437620,68.503826190096,68.6082672279465,67.4784050912006,68.0006102804529,6780267.74316369,0.0,1.0
2023-10-17,72.08,72.29,71.2203,72.06,10084505,68.4373637114639,68.6367511473602,67.6211095274635,68.4183744318547,10621261.2669392,0.0,1.0
2023-10-18,73.07,73.43,72.29,72.45,6058485,69.377333052118,69.7191400850832,68.6367511473602,68.7886653842336,6380952.96366376,0.0,1.0
2023-10-19,73.19,73.72,72.56,73.25,8005144,69.4912687297731,69.9944846394162,68.8931064220841,69.5482365686006,8431224.5274776,0.0,1.0
2023-10-20,73.27,73.61,72.91,73.18,6560071,70.0229685588299,70.3479011275484,69.6789223095986,69.9369569965221,6864267.71190336,0.48,1.0
2023-10-23,71.96,73.13,71.87,73.0,4517617,68.7710224852382,69.88917279524,68.6850109229304,69.7649338719065,4727103.18346336,0.0,1.0
2023-10-24,72.84,72.915,72.09,72.11,4163325,69.6120244278036,69.6837007297268,68.8952614085717,68.9143750890846,4356382.3275175,0.0,1.0
2023-10-25,73.41,73.46,72.585,72.83,5355459,70.1567643224199,70.204548523702,69.3683250012648,69.6024675875472,5603796.7113652,0.0,1.0
2023-10-26,73.08,73.935,72.885,73.29,6870979,69.8413885939579,70.6584984358822,69.6550302089576,70.0420822393428,7189592.81063665,0.0,1.0
2023-10-27,71.79,74.55,71.465,73.31,12666501,68.608556200879,71.2462441116524,68.2979588925451,70.0611959198556,13253858.6605376,0.0,1.0
2023-10-30,73.88,74.2,72.363,72.77,6534096,70.6059358144719,70.9117547026775,69.1561631475721,69.5451265460087,6837088.22652633,0.0,1.0
2023-10-31,75.12,75.28,73.97,74.22,7591094,71.7909840062687,71.9438934503715,70.6919473767797,70.9308683831904,7943100.22593098,0.0,1.0
2023-11-01,74.93,75.3,74.4,75.15,4757792,71.6094040413966,71.9630071308843,71.102891507806,71.8196545270379,4978415.32592438,0.0,1.0
2023-11-02,74.8,75.05,74.225,74.71,5624714,71.4851651180631,71.7240861244737,70.9356468033186,71.3991535557552,5885537.32099709,0.0,1.0
2023-11-03,74.82,75.345,74.57,74.88,4362485,71.5042787985759,72.0060129120382,71.2653577921652,71.5616198401144,4564777.565542,0.0,1.0
2023-11-06,75.21,75.435,74.72,74.86,4288094,71.8769955685765,72.0920244743461,71.4087103960116,71.5425061596016,4486936.98434156,0.0,1.0
2023-11-07,75.23,75.56,74.76,75.08,3275018,71.8961092490893,72.2114849775514,71.4469377570373,71.752756645243,3426883.68971956,0.0,1.0
2023-11-08,75.24,75.68,74.87,75.19,3113107,71.9056660893458,72.3261670606285,71.552062999858,71.8578818880636,3257464.723141,0.0,1.0
2023-11-09,75.14,75.56,74.8,75.45,2631881,71.8100976867815,72.2114849775514,71.4851651180631,72.1063597347307,2753923.81726843,0.0,1.0
2023-11-10,75.43,75.6,74.67,75.31,3667775,72.0872460542179,72.2497123385771,71.3609261947295,71.9725639711408,3837853.20418427,0.0,1.0
2023-11-13,75.95,76.26,75.72,75.8,2805450,72.584201747552,72.8804637955012,72.3643944216542,72.4408491437056,2935541.37635999,0.0,1.0
2023-11-14,76.66,76.85,75.71,75.8,2919903,73.2627374057582,73.4443173706303,72.3548375813978,72.4408491437056,3055301.6704834,0.0,1.0
2023-11-15,75.47,77.05,75.37,76.55,4811136,72.1254734152436,73.6354541757588,72.0299050126793,73.1576121629375,5034232.93778007,0.0,1.0
2023-11-16,75.98,76.45,75.56,75.57,4432861,72.6128722683213,73.0620437603733,72.2114849775514,72.2210418178078,4638416.96738581,0.0,1.0
2023-11-17,75.58,76.16,75.495,76.0,3231685,72.2305986580642,72.7848953929369,72.1493655158846,72.6319859488341,3381541.29742535,0.0,1.0
2023-11-20,75.47,75.745,75.17,75.28,3150443,72.1254734152436,72.3882865222953,71.8387682075508,71.9438934503715,3296532.02885943,0.0,1.0
2023-11-21,76.57,76.59,75.39,75.65,3669545,73.1767258434504,73.1958395239632,72.0490186931922,72.2974965398592,3839705.28076242,0.0,1.0
2023-11-22,77.28,77.5,76.86,76.9,3217250,73.8552615016566,74.0655119872979,73.4538742108867,73.4921015719124,3366436.93278946,0.0,1.0
2023-11-24,77.31,77.48,77.02,77.48,1150389,73.8839320224259,74.0463983067851,73.6067836549895,74.0463983067851,1203733.62861908,0.0,1.0
2023-11-27,77.11,77.46,77.005,77.38,3706593,73.6927952172973,74.0272846262722,73.5924483946049,73.9508299042208,3878471.2316478,0.0,1.0
2023-11-28,77.87,77.995,77.082,77.3,3471220,74.4191150767857,74.538575579991,73.6660360645793,73.8743751821694,3632183.76247958,0.0,1.0
2023-11-29,77.88,78.055,77.475,77.84,4010172,74.4286719170421,74.5959166215296,74.0416198866569,74.3904445560164,4196127.47770244,0.0,1.0
2023-11-30,78.77,79.02,77.47,77.88,7148474,75.279230699864,75.5181517062746,74.0368414665287,74.4286719170421,7479955.51688093,0.0,1.0
2023-12-01,78.7,78.99,78.345,78.86,3488447,75.212332818069,75.4894811855053,74.8730649889659,75.3652422621718,3650209.59480257,0.0,1.0
2023-12-04,78.98,79.185,78.5,78.5,4154418,75.4799243452489,75.6758395705056,75.0211960129405,75.0211960129405,4347062.30148273,0.0,1.0
2023-12-05,77.68,79.0334,77.535,79.0,4075267,74.2375351119136,75.5309578722182,74.0989609281954,75.4990380257618,4264240.9945693,0.0,1.0
2023-12-06,77.47,77.85,77.13,77.65,3593168,74.0368414665287,74.4000013962728,73.7119088978102,74.2088645911443,3759786.60685903,0.0,1.0
2023-12-07,77.62,77.98,77.17,77.62,3107413,74.1801940703751,74.5242403196064,73.7501362588359,74.1801940703751,3251506.68696249,0.0,1.0
2023-12-08,77.17,77.56,76.685,77.56,4317839,73.7501362588359,74.1228530288365,73.2866295063993,74.1228530288365,4518061.28819293,0.0,1.0
2023-12-11,77.64,77.875,77.26,77.35,3958261,74.1993077508879,74.4238934969139,73.8361478211437,73.9221593834516,4141809.31541538,0.0,1.0
2023-12-12,78.59,78.6,77.525,77.82,3798538,75.1072075752483,75.1167644155047,74.089404087939,74.3713308755036,3974679.80847127,0.0,1.0
2023-12-13,79.39,79.435,78.04,78.42,4000106,75.8717547957624,75.9147605769163,74.5815813611449,74.9447412908891,4185594.70773881,0.0,1.0
2023-12-14,76.27,78.78,76.2,78.29,8434099,72.8900206357576,75.2887875401204,72.8231227539626,74.8205023675556,8825196.16703788,0.0,1.0
2023-12-15,76.98,77.01,75.5,75.86,10225593,73.5685562939638,73.5972268147331,72.1541439360128,72.4981901852442,10699763.4423415,0.0,1.0
2023-12-18,78.06,78.3,77.36,77.53,4212387,74.6006950416578,74.830059207812,73.931716223708,74.0941825080672,4407719.3789734,0.0,1.0
2023-12-19,78.13,78.56,77.83,78.01,3370651,74.6675929234527,75.0785370544791,74.38088771576,74.5529108403756,3526951.28259965,0.0,1.0
2023-12-20,77.35,78.33,77.34,77.74,5326849,73.9221593834516,74.8587297285813,73.9126025431951,74.2948761534522,5573860.03853992,0.0,1.0
2023-12-21,77.91,77.97,76.96,77.64,5266979,74.4573424378114,74.5146834793499,73.549442613451,74.1993077508879,5511213.80987691,0.0,1.0
2023-12-22,78.5,78.715,77.98,78.14,4042531,75.0211960129405,75.2266680784537,74.5242403196064,74.6771497637092,4229986.99521215,0.0,1.0
2023-12-26,79.04,79.35,78.295,78.47,3572689,75.5372653867875,75.8335274347367,74.8252807876838,74.9925254921712,3738357.9762128,0.0,1.0
2023-12-27,79.1,79.24,78.53,78.69,3265521,75.594606428326,75.728402191916,75.0498665337098,75.2027759778126,3416946.30482541,0.0,1.0
2023-12-28,79.24,79.49,78.915,79.44,2317090,75.728402191916,75.9673231983266,75.4178048835822,75.9195389970445,2424535.66014364,0.0,1.0
2023-12-29,79.71,79.78,79.1,79.12,2463331,76.177573683968,76.244471565763,75.594606428326,75.6137201088389,2577557.9939654,0.0,1.0
2024-01-02,80.72,80.73,79.39,79.63,6099623,77.142814549867,77.1523713901234,75.8717547957624,76.1011189619166,6382468.30159049,0.0,1.0
2024-01-03,79.89,81.3,79.82,80.96,4959619,76.3495968085836,77.6971112847396,76.2826989267887,77.3721787160212,5189601.23526749,0.0,1.0
2024-01-04,80.34,80.59,79.76,79.89,4441914,76.7796546201228,77.0185756265334,76.2253578852501,76.3495968085836,4647889.763579,0.0,1.0
2024-01-05,79.98,80.52,79.52,80.43,2810336,76.4356083708915,76.9516777447384,75.9959937190959,76.8656661824306,2940653.94481243,0.0,1.0
2024-01-08,80.4,80.44,79.765,80.12,3703284,76.8369956616614,76.8752230226871,76.2301363053783,76.5694041344814,3875008.79018051,0.0,1.0
2024-01-09,80.82,80.86,79.98,80.3,3714529,77.2383829524312,77.2766103134569,76.4356083708915,76.7414272590971,3886775.23149195,0.0,1.0
2024-01-10,80.55,81.2,80.21,80.87,4490978,76.9803482655077,77.6015428821754,76.6554156967893,77.2861671537134,4699228.90777681,0.0,1.0
2024-01-11,80.56,80.64,79.91,80.52,5186487,76.9899051057642,77.0663598278156,76.3687104890965,76.9516777447384,5426989.31952207,0.0,1.0
2024-01-12,80.91,81.245,80.645,81.09,5562256,77.3243945147391,77.6445486633293,77.0711382479438,77.4964176393547,5820183.08432038,0.0,1.0
2024-01-16,80.43,81.14,80.005,81.0,4251966,76.8656661824306,77.5442018406368,76.4595004715325,77.4104060770469,4449133.69472844,0.0,1.0
2024-01-17,80.96,81.195,79.78,80.1,5357766,77.3721787160212,77.5967644620472,76.244471565763,76.5502904539686,5606210.68914248,0.0,1.0
2024-01-18,80.83,80.87,80.05,80.43,4027116,77.2479397926876,77.2861671537134,76.5025062526865,76.8656661824306,4213857.18704712,0.0,1.0
2024-01-19,80.38,80.59,80.04,80.23,5147632,77.2766103134569,77.4785024279857,76.9497373661246,77.1324016602221,5354358.30429983,0.48,1.0
2024-01-22,80.42,80.545,79.69,80.33,6237725,77.3150659543196,77.4352398320153,76.6132505085765,77.2285407623786,6488228.88926183,0.0,1.0
2024-01-23,81.41,81.82,80.81,81.11,7078358,78.2668430656697,78.6610133845116,77.6900084527302,77.9784257591999,7362621.28646864,0.0,1.0
2024-01-24,80.08,81.02,80.05,80.87,5738882,76.9881930069872,77.891900567259,76.9593512763402,77.7476919140242,5969352.6060326,0.0,1.0
2024-01-25,81.22,81.435,80.03,80.24,7526379,78.0841787715722,78.2908778412088,76.9401234559089,77.1420155704377,7828634.58381598,0.0,1.0
2024-01-26,82.83,83.6201,81.08,81.52,8668830,79.6320183162931,80.3916133624322,77.949584028553,78.3725960780419,9016965.839645,0.0,1.0
2024-01-29,83.96,84.0,83.1,83.3,6425954,80.7183901706624,80.756845811525,79.8915938921158,80.083872096429,6684017.07094616,0.0,1.0
2024-01-30,84.23,84.59,83.51,84.0,5659983,80.9779657464852,81.3240665142488,80.2857642109578,80.756845811525,5887285.06199469,0.0,1.0
2024-01-31,84.2,84.95,83.91,84.39,6330605,80.9491240158382,81.6701672820125,80.6703206195841,81.1317883099357,6584838.90320676,0.0,1.0
2024-02-01,86.12,86.14,83.72,84.01,6904787,82.7949947772445,82.8142225976758,80.4876563254866,80.7664597217407,7182079.76266981,0.0,1.0
2024-02-02,84.62,86.08,84.1,85.1,6440960,81.3529082448958,82.7565391363818,80.8529849136816,81.8143759352474,6699625.7043361,0.0,1.0
2024-02-05,84.09,85.11,83.74,84.41,6627427,80.8433710034659,81.823989845463,80.5068841459179,81.151016130367,6893581.1249893,0.0,1.0
2024-02-06,83.74,84.22,83.38,84.06,6564471,80.5068841459179,80.9683518362695,80.1607833781542,80.814529272819,6828096.84378864,0.0,1.0
2024-02-07,83.86,84.29,83.595,84.09,5530393,80.6222510685058,81.0356492077791,80.3674824477909,80.8433710034659,5752490.79296882,0.0,1.0
2024-02-08,84.26,84.3,83.49,83.79,4819137,81.0068074771321,81.0452631179948,80.2665363905265,80.5549536969962,5012671.11081534,0.0,1.0
2024-02-09,83.46,84.27,83.17,84.26,4533022,80.2376946598795,81.0164213873478,79.9588912636254,81.0068074771321,4715065.87675145,0.0,1.0
2024-02-12,83.56,83.77,82.68,83.31,4746483,80.3338337620361,80.5357258765649,79.4878096630582,80.0934860066446,4937099.36282702,0.0,1.0
2024-02-13,83.47,84.25,82.765,83.8,4469872,80.2473085700952,80.9971935669165,79.5695278998913,80.5645676072119,4649379.80460866,0.0,1.0
2024-02-14,83.71,83.81,82.83,83.26,6611170,80.4780424152709,80.5741815174275,79.6320183162931,80.0454164555664,6876671.25207045,0.0,1.0
2024-02-15,83.57,84.72,83.2,84.45,5268930,80.3434476722517,81.4490473470524,79.9877329942724,81.1894717712296,5480527.57078877,0.0,1.0
2024-02-16,83.48,84.24,83.29,83.74,4805567,80.2569224803108,80.9875796567008,80.0742581862133,80.5068841459179,4998556.14646098,0.0,1.0
2024-02-20,84.61,85.125,83.7,83.95,5404575,81.3432943346801,81.8384107107865,80.4684285050553,80.7087762604467,5621620.00556009,0.0,1.0
2024-02-21,85.31,85.6,84.92,84.99,3369005,82.0162680497762,82.2950714460302,81.6413255513655,81.7086229228751,3504302.54124181,0.0,1.0
2024-02-22,86.0,86.0,84.45,84.91,4114726,82.6796278546566,82.6796278546566,81.1894717712296,81.6317116411499,4279971.32040877,0.0,1.0
2024-02-23,86.25,86.825,85.64,86.0,3161486,82.919975610048,83.4727754474483,82.3335270868929,82.6796278546566,3288449.68288869,0.0,1.0
2024-02-26,86.15,86.675,86.1,86.35,2831724,82.8238365078914,83.3285667942135,82.7757669568131,83.0161147122046,2945444.60732336,0.0,1.0
2024-02-27,86.41,86.51,85.67,85.81,2638833,83.0737981734985,83.1699372756551,82.3623688175399,82.4969635605591,2744807.20207086,0.0,1.0
2024-02-28,86.81,86.86,86.08,86.45,2936857,83.4583545821249,83.5064241332031,82.7565391363818,83.1122538143612,3054799.69556703,0.0,1.0
2024-02-29,86.52,86.9675,85.92,86.88,7900494,83.1795511858708,83.6097736680215,82.6027165729313,83.5256519536345,8217773.85348661,0.0,1.0
2024-03-01,86.49,86.56,85.75,86.37,2402037,83.1507094552238,83.2180068267334,82.4392800992651,83.0353425326359,2498501.59416708,0.0,1.0
2024-03-04,86.83,87.25,85.95,86.13,3968294,83.4775824025562,83.8813666316138,82.6315583035783,82.8046086874601,4127658.68515915,0.0,1.0
2024-03-05,86.73,87.27,86.21,87.2,3719457,83.3814433003996,83.9005944520451,82.8815199691854,83.8332970805355,3868828.51676968,0.0,1.0
2024-03-06,87.18,87.36,86.59,86.75,3522715,83.8140692601042,83.987119643986,83.2468485573804,83.4006711208309,3664185.4572999,0.0,1.0
2024-03-07,88.14,88.16,87.03,87.41,3215866,84.7370046408073,84.7562324612386,83.6698606068693,84.0351891950643,3345013.55625567,0.0,1.0
2024-03-08,88.07,88.5,87.535,87.87,2929407,84.6697072692977,85.083105408571,84.15536307276,84.4774290649846,3047050.50732532,0.0,1.0
2024-03-11,88.13,88.62,87.41,88.03,3399207,84.7273907305917,85.1984723311589,84.0351891950643,84.6312516284351,3535717.43832584,0.0,1.0
2024-03-12,88.76,89.19,88.01,88.15,4251594,85.3330670741781,85.7464652134514,84.6120238080038,84.746618551023,4422335.87024312,0.0,1.0
2024-03-13,89.2,89.36,88.53,88.92,3172925,85.756079123667,85.9099016871176,85.111947139218,85.4868896376286,3300348.06735807,0.0,1.0
2024-03-14,88.35,89.05,88.09,88.86,4452686,84.9388967553361,85.6118704704322,84.688935089729,85.4292061763347,4631503.62351847,0.0,1.0
2024-03-15,88.45,88.78,87.46,87.46,6630997,85.0350358574927,85.3522948946094,84.0832587461426,84.0832587461426,6897294.49438835,0.0,1.0
2024-03-18,88.27,88.98,88.09,88.25,3430794,84.8619854736109,85.5445730989226,84.688935089729,84.8427576531796,3568572.95631118,0.0,1.0
2024-03-19,88.77,88.78,88.1,88.5,3265145,85.3426809843938,85.3522948946094,84.6985489999447,85.083105408571,3396271.57603594,0.0,1.0
2024-03-20,88.35,88.82,88.24,88.38,3366718,84.9388967553361,85.3907505354721,84.8331437429639,84.9677384859831,3501923.69647553,0.0,1.0
2024-03-21,88.77,89.11,87.92,88.35,3416197,85.3426809843938,85.6695539317261,84.5254986160629,84.9388967553361,3553389.74815491,0.0,1.0
2024-03-22,89.2,89.31,88.83,88.98,3563013,85.756079123667,85.8618321360393,85.4003644456877,85.5445730989226,3706101.80465081,0.0,1.0
2024-03-25,88.64,89.418,88.32,89.24,3178539,85.2177001515902,85.9656623663684,84.9100550246892,85.7945347645297,3306187.52276598,0.0,1.0
2024-03-26,88.9,89.17,88.59,88.73,3287687,85.4676618171973,85.7272373930201,85.1696306005119,85.3042253435311,3419718.85138421,0.0,1.0
2024-03-27,89.95,90.27,89.325,89.6,4078632,86.4771223898414,86.7847675167424,85.8762530013628,86.1406355322933,4242427.80357707,0.0,1.0
2024-03-28,90.05,90.37,89.9,90.2,3459748,86.573261491998,86.880906618899,86.4290528387631,86.7174701452328,3598689.73434479,0.0,1.0
2024-04-01,89.06,89.82,88.765,89.82,2586058,85.6214843806478,86.3521415570378,85.3378740292859,86.3521415570378,2689912.78469421,0.0,1.0
2024-04-02,89.06,89.25,88.665,88.77,2969005,85.6214843806478,85.8041486747453,85.2417349271294,85.3426809843938,3088238.74302936,0.0,1.0
2024-04-03,88.1,89.105,87.8,89.0,4403720,84.6985489999447,85.6647469766183,84.410131693475,85.5638009193539,4580571.17366029,0.0,1.0
2024-04-04,87.4,88.63,87.28,88.52,3120831,84.0255752848487,85.2080862413745,83.9102083622608,85.1023332290023,3246161.99859787,0.0,1.0
2024-04-05,87.88,88.12,87.15,87.73,3463555,84.4870429752002,84.717776820376,83.7852275294572,84.3428343219654,3602649.62154428,0.0,1.0
2024-04-08,87.72,88.0,87.515,87.67,3070778,84.3332204117497,84.6024098977881,84.1361352523287,84.2851508606714,3194098.89536805,0.0,1.0
2024-04-09,87.65,88.325,87.21,88.27,3172648,84.2659230402401,84.914861979797,83.8429109907512,84.8619854736109,3300059.9431778,0.0,1.0
2024-04-10,86.56,87.58,86.37,87.33,4750320,83.2180068267334,84.1986256687305,83.0353425326359,83.958277913339,4941090.45481137,0.0,1.0
2024-04-11,86.0,86.98,85.93,86.98,3908377,82.6796278546566,83.621791055791,82.612330483147,83.621791055791,4065335.44866542,0.0,1.0
2024-04-12,85.85,86.245,85.675,85.73,5907597,82.5354192014217,82.9151686549402,82.3671757726477,82.4200522788338,6144843.11532114,0.0,1.0
2024-04-15,86.17,86.89,86.1,86.47,4716237,82.8430643283228,83.5352658638501,82.7757669568131,83.1314816347925,4905638.69872518,0.0,1.0
2024-04-16,86.17,86.73,86.12,86.56,3220548,82.8430643283228,83.3814433003996,82.7949947772445,83.2180068267334,3349883.58301374,0.0,1.0
2024-04-17,86.75,86.83,85.915,86.5,3886157,83.4006711208309,83.4775824025562,82.5979096178235,83.1603233654395,4042223.10467472,0.0,1.0
2024-04-18,86.71,87.31,86.395,87.0,4880777,83.3622154799683,83.9390500929077,83.059377308175,83.6410188762223,5076786.54211987,0.0,1.0
2024-04-19,87.13,87.26,85.91,86.1,6005071,84.2466952198088,84.3723932615691,83.067067443289,83.2507799658618,6210591.82042521,0.5,1.0
2024-04-22,88.33,88.73,87.24,87.4,3954121,85.4069848360577,85.793748041474,84.3530551012983,84.5077603834648,4089448.99062335,0.0,1.0
2024-04-23,88.58,89.3,88.39,89.17,4014765,85.6487118394429,86.3448856091923,85.4649993168702,86.219187567432,4152168.50390768,0.0,1.0
2024-04-24,88.87,89.18,87.37,88.23,4066501,85.9291151633697,86.2288566475674,84.4787531430586,85.3102940347036,4205675.14494849,0.0,1.0
2024-04-25,89.29,89.5,88.84,89.0,6363591,86.3352165290569,86.5382672119004,85.9001079229635,86.05481320513,6581382.00416473,0.0,1.0
2024-04-26,91.01,92.25,89.19,91.0,7541541,87.998298312347,89.1972642491376,86.2385257277028,87.9886292322116,7799646.8065076,0.0,1.0
2024-04-29,90.49,91.25,89.96,91.0,4595762,87.4955061453058,88.2303562355968,86.9830448981292,87.9886292322116,4753049.86166209,0.0,1.0
2024-04-30,91.92,92.09,90.79,90.95,5286727,88.8781846046691,89.0425589669711,87.7855785493681,87.9402838315346,5467662.82413999,0.0,1.0
2024-05-01,91.9,92.54,90.83,91.5,5219872,88.8588464443983,89.4776675730644,87.8242548699097,88.472083238982,5398519.74220898,0.0,1.0
2024-05-02,92.91,93.245,91.36,91.84,9506061,89.8354235380745,90.1593377226107,88.3367161170863,88.8008319635859,9831401.60891738,0.0,1.0
2024-05-03,92.88,93.05,91.31,92.93,5432695,89.8064162976683,89.9707906599702,88.2883707164093,89.8547616983453,5618626.51247003,0.0,1.0
2024-05-06,93.18,93.3,92.45,93.22,3182027,90.0964887017305,90.2125176633554,89.3906458518458,90.1351650222722,3290930.42506445,0.0,1.0
2024-05-07,94.08,94.21,93.15,93.58,4008412,90.9667059139172,91.0924039556775,90.0674814613243,90.4832519071469,4145598.07537567,0.0,1.0
2024-05-08,93.47,94.4,93.44,94.27,7252087,90.3768920256574,91.2761164782503,90.3478847852511,91.15041843649,7500286.37516725,0.0,1.0
2024-05-09,94.08,94.32,93.51,93.75,4639621,90.9667059139172,91.198763837167,90.415568346199,90.6476262694488,4798409.91596486,0.0,1.0
2024-05-10,95.1,95.255,94.0625,94.32,3007710,91.9529520877288,92.1028228298277,90.9497850236803,91.198763837167,3110647.50511878,0.0,1.0
2024-05-13,94.46,95.5868,94.25,95.03,3229348,91.3341309590627,92.4236429087205,91.1310802762192,91.885268526781,3339870.96474072,0.0,1.0
2024-05-14,94.57,94.72,93.75,94.41,3971519,91.4404908405522,91.5855270425834,90.6476262694488,91.2857855583857,4107442.42925076,0.0,1.0
2024-05-15,94.53,94.76,94.21,94.29,2536166,91.4018145200106,91.624203363125,91.0924039556775,91.1697565967608,2622965.12644738,0.0,1.0
2024-05-16,94.53,94.805,94.11,94.65,3240553,91.4018145200106,91.6677142237343,90.9957131543235,91.5178434816355,3351459.45076326,0.0,1.0
2024-05-17,94.13,94.54,93.75,94.54,4135238,91.0150513145943,91.411483600146,90.6476262694488,91.411483600146,4276764.63747248,0.0,1.0
2024-05-20,94.39,94.54,93.81,94.13,3900202,91.2664473981149,91.411483600146,90.7056407502612,91.0150513145943,4033684.63740163,0.0,1.0
2024-05-21,95.17,95.23,94.43,94.83,4998279,92.0206356486767,92.0786501294891,91.3051237186565,91.6918869240728,5169342.82269154,0.0,1.0
2024-05-22,94.76,95.08,94.51,94.87,3849903,91.624203363125,91.933613927458,91.3824763597398,91.7305632446145,3981664.17703146,0.0,1.0
2024-05-23,93.73,95.01,93.645,94.52,3949075,90.628288109178,91.8659303665102,90.546100928027,91.3921454398752,4084230.29357116,0.0,1.0
2024-05-24,93.3,94.13,93.2101,93.84,2554810,90.2125176633554,91.0150513145943,90.1255926329381,90.7346479906675,2642247.2088574,0.0,1.0
2024-05-28,91.94,93.5862,91.73,92.87,4276926,88.8975227649399,90.4892467368308,88.6944720820964,89.7967472175329,4423301.84475153,0.0,1.0
2024-05-29,91.29,91.91,91.23,91.72,3114962,88.2690325561385,88.8685155245337,88.211018075326,88.684803001961,3221570.15597906,0.0,1.0
2024-05-30,90.93,91.48,90.77,91.27,3148024,87.9209456712638,88.4527450787112,87.7662403890972,88.2496943958676,3255763.68787351,0.0,1.0
2024-05-31,92.96,93.04,90.77,90.93,6647992,89.8837689387516,89.9611215798348,87.7662403890972,87.9209456712638,6875516.49888106,0.0,1.0
2024-06-03,92.47,93.26,91.78,92.45,3197935,89.4099840121166,90.1738413428138,88.7428174827734,89.3906458518458,3307382.86912036,0.0,1.0
2024-06-04,93.81,94.015,92.48,92.7,3599182,90.7056407502612,90.9038568930371,89.419653092252,89.632372855231,3722362.36497814,0.0,1.0
2024-06-05,93.66,93.96,93.16,93.67,2637043,90.5606045482301,90.8506769522923,90.0771505414597,90.5702736283655,2727294.59583568,0.0,1.0
2024-06-06,93.98,94.57,93.57,93.81,4217466,90.8700151125632,91.4404908405522,90.4735828270114,90.7056407502612,4361806.85332803,0.0,1.0
2024-06-07,93.89,94.57,93.79,94.09,2596198,90.7829933913445,91.4404908405522,90.6863025899904,90.9763749940526,2685051.69431041,0.0,1.0
2024-06-10,93.9,94.005,93.12,93.67,2542946,90.7926624714799,90.8941878129017,90.0384742209181,90.5702736283655,2629977.16885995,0.0,1.0
2024-06-11,93.96,93.98,92.94,93.75,3553628,90.8506769522923,90.8700151125632,89.8644307784807,90.6476262694488,3675249.30007222,0.0,1.0
2024-06-12,93.23,93.94,92.86,93.89,3813068,90.1448341024076,90.8313387920215,89.7870781373975,90.7829933913445,3943568.51593014,0.0,1.0
2024-06-13,94.76,94.9,93.38,93.66,4051738,91.624203363125,91.7595704850207,90.2898703044387,90.5606045482301,4190406.88799616,0.0,1.0
2024-06-14,94.62,94.72,93.83,94.5,2722828,91.4888362412293,91.5855270425834,90.724978910532,91.3728072796044,2816015.54839647,0.0,1.0
2024-06-17,95.95,96.08,94.0878,94.53,3445559,92.7748238992385,92.9005219409988,90.9742477964229,91.4018145200106,3563481.68775897,0.0,1.0
2024-06-18,97.01,97.08,95.68,95.72,3721991,93.7997463935918,93.8674299545396,92.5137587355825,92.5524350561241,3849374.44707918,0.0,1.0
2024-06-20,96.95,97.41,96.2524,96.79,4381915,93.7417319127793,94.1865095990081,93.0672168825332,93.5870266306128,4531884.04546733,0.0,1.0
2024-06-21,97.27,97.67,96.74,96.99,6378293,94.0511424771124,94.4379056825287,93.5386812299357,93.7804082333209,6596587.17341982,0.0,1.0
2024-06-24,98.99,99.06,97.29,98.0,4444163,95.7142242604025,95.7819078213504,94.0704806373832,94.7569853269971,4596262.45492124,0.0,1.0
2024-06-25,98.7,99.08,98.32,99.0,6376844,95.4338209364757,95.8012459816212,95.0663958913302,95.7238933405379,6595088.58205466,0.0,1.0
2024-06-26,98.23,98.49,97.87,98.07,3443889,94.9793741701115,95.2307702536321,94.6312872852368,94.824668887945,3561754.53276945,0.0,1.0
2024-06-27,98.17,98.53,97.76,98.22,3616590,94.9213596892991,95.2694465741737,94.5249274037473,94.9697050899761,3740366.145851,0.0,1.0
2024-06-28,97.04,98.47,96.78,98.2,11036315,93.828753633998,95.2114320933613,93.5773575504774,94.9503669297053,11414027.8552304,0.0,1.0
2024-07-01,95.54,97.7,95.4201,97.44,4205299,92.3783916136868,94.4669129229349,92.2624593428633,94.2155168394143,4349223.44329356,0.0,1.0
2024-07-02,96.12,96.25,95.02,95.5,4205852,92.9391982615405,93.0648963033008,91.8755994466456,92.3397152931452,4349795.36946674,0.0,1.0
2024-07-03,95.89,96.215,95.52,95.73,2114672,92.7168094184261,93.0310545228268,92.359053453416,92.5621041362595,2187045.68623455,0.0,1.0
2024-07-05,97.05,97.21,95.89,96.0,2844895,93.8384227141334,93.9931279962999,92.7168094184261,92.8231692999155,2942260.2358854,0.0,1.0
2024-07-08,97.58,97.94,97.12,97.23,2857335,94.35088396131,94.6989708461847,93.9061062750812,94.0124661565707,2955125.98922055,0.0,1.0
2024-07-09,97.04,97.64,96.49,97.53,3390772,93.828753633998,94.4088984421224,93.2969542265505,94.302538560633,3506819.62763252,0.0,1.0
2024-07-10,97.39,97.615,96.85,97.16,2740565,94.1671714387372,94.3847257417839,93.6450411114252,93.9447825956229,2834359.58914451,0.0,1.0
2024-07-11,97.76,97.97,97.22,97.35,3719968,94.5249274037473,94.7279780865909,94.0027970764353,94.1284951181956,3847282.21082541,0.0,1.0
2024-07-12,98.07,98.635,97.88,98.0,2564827,94.824668887945,95.3709719155955,94.6409563653722,94.7569853269971,2652607.03612093,0.0,1.0
2024-07-15,97.25,98.3,97.21,98.09,3093672,94.0318043168415,95.0470577310594,93.9931279962999,94.8440070482158,3199551.51542397,0.0,1.0
2024-07-16,97.4,97.95,97.03,97.39,2859982,94.1768405188727,94.7086399263201,93.8190845538626,94.1671714387372,2957863.58159018,0.0,1.0
2024-07-17,99.39,99.63,97.74,97.96,4117473,96.1009874658188,96.3330453890686,94.5055892434765,94.7183090064555,4258391.63843719,0.0,1.0
2024-07-18,98.51,99.62,98.38,99.22,3286643,95.2501084139029,96.3233763089332,95.1244103721426,95.9366131035169,3399126.8600251,0.0,1.0
2024-07-19,98.08,99.07,97.65,99.03,4229242,95.3177919748508,96.2799107967829,94.8999019814863,96.2410373090281,4351800.92578565,0.5,1.0
2024-07-22,97.95,98.14,97.31,98.13,3265092,95.1914531396476,95.376102206483,94.5694773355702,95.3663838345443,3359710.88634212,0.0,1.0
2024-07-23,96.55,98.175,96.36,98.15,4202052,93.8308810682284,95.4101165082685,93.6462320013929,95.3858205784217,4323822.98856378,0.0,1.0
2024-07-24,96.6,97.08,95.42,95.42,4880419,93.8794729279219,94.34595478098,92.7327050391544,92.7327050391544,5021848.34124458,0.0,1.0
2024-07-25,96.49,98.31,96.37,97.09,4633923,93.7725708365962,95.5413145294411,93.6559503733317,94.3556731529187,4768209.14987117,0.0,1.0
2024-07-26,99.39,100.61,98.32,99.0,7137452,96.5908986988216,97.776540075344,95.5510329013798,96.2118821932119,7344287.7521198,0.0,1.0
2024-07-29,100.88,101.42,99.77,100.8,5398141,98.0389361176891,98.5637282023793,96.9601968324925,97.9611891421794,5554573.37303505,0.0,1.0
2024-07-30,100.49,100.745,98.44,98.95,5236082,97.6599196120795,97.9077380965165,95.6676533646443,96.1632903335184,5387818.07593171,0.0,1.0
2024-07-31,99.19,100.76,98.45,100.49,6410192,96.3965312600474,97.9223156544246,95.677371736583,97.6599196120795,6595952.53240741,0.0,1.0
2024-08-01,100.93,101.13,98.73,99.55,4921314,98.0875279773826,98.2818954161568,95.9494861508668,96.7463926498409,5063928.43476016,0.0,1.0
2024-08-02,102.81,103.35,100.68,102.0,5088982,99.9145819018598,100.43937398655,97.8445686789149,99.1273937748244,5236455.27470561,0.0,1.0
2024-08-05,100.97,104.15,99.95,102.99,5930041,98.1264014651375,101.216843741647,97.1351275273892,100.089512596757,6101887.26815511,0.0,1.0
2024-08-06,102.66,103.6,101.15,101.29,5267309,99.7688063227792,100.682333285018,98.3013321600342,98.4373893671761,5419950.0011111,0.0,1.0
2024-08-07,102.43,104.025,102.24,102.74,4075761,99.5452837681889,101.095364092413,99.3606347013534,99.8465532982888,4193872.20998019,0.0,1.0
2024-08-08,102.71,103.11,101.26,101.61,3215417,99.8173981824727,100.206133060021,98.40823425136,98.7483772692148,3308596.35778396,0.0,1.0
2024-08-09,102.07,102.73,101.33,102.47,3646674,99.1954223783954,99.8368349263501,98.476262854931,99.5841572559437,3752350.72602572,0.0,1.0
2024-08-12,101.28,101.93,100.59,101.85,3660140,98.4276709952374,99.0593651712535,97.7571033314666,98.9816181957438,3766206.95635414,0.0,1.0
2024-08-13,100.59,101.59,99.87,101.49,4655998,97.7571033314666,98.7289405253374,97.0573805518796,98.6317568059503,4790923.85984442,0.0,1.0
2024-08-14,102.18,102.42,99.75,100.18,3149402,99.3023244697212,99.5355653962502,96.9407600886151,97.3586500819795,3240668.31344037,0.0,1.0
2024-08-15,101.44,102.96,101.16,102.48,3303416,98.5831649462568,100.06035748094,98.3110505319729,99.5938756278824,3399145.47501778,0.0,1.0
2024-08-16,101.99,102.08,101.23,101.66,3172690,99.1176754028857,99.2051407503341,98.3790791355439,98.7969691289083,3264631.17486086,0.0,1.0
2024-08-19,101.85,102.31,101.58,102.05,2976496,98.9816181957438,99.4286633049244,98.7192221533987,99.175985634518,3062751.68183738,0.0,1.0
2024-08-20,103.06,103.1,101.72,102.0,2691887,100.157541200328,100.196414688082,98.8552793605406,99.1273937748244,2769895.01634343,0.0,1.0
2024-08-21,103.47,103.65,102.65,103.11,3029294,100.555994449815,100.730925144711,99.7590879508405,100.206133060021,3117079.71160715,0.0,1.0
2024-08-22,103.95,104.05,103.48,103.85,2803528,101.022476302873,101.11966002226,100.565712821753,100.925292583485,2884771.25354046,0.0,1.0
2024-08-23,104.21,104.34,103.11,104.3,3212533,101.275153973279,101.401492808482,100.206133060021,101.362619320727,3305628.78253762,0.0,1.0
2024-08-26,105.09,105.23,104.05,104.07,2430140,102.130370703885,102.266427911027,101.11966002226,101.139096766137,2500562.86724401,0.0,1.0
2024-08-27,105.92,106.04,104.62,105.31,3139434,102.936995574798,103.053616038063,101.673607222766,102.344174886537,3230411.45142391,0.0,1.0
2024-08-28,105.79,106.72,105.23,106.41,3217043,102.810656739595,103.714465329895,102.266427911027,103.413195799795,3310269.47753102,0.0,1.0
2024-08-29,105.81,106.1,105.28,105.8,2580822,102.830093483472,103.111926269695,102.315019770721,102.820375111534,2655611.47101254,0.0,1.0
2024-08-30,106.5,106.7,105.67,105.85,5033762,103.500661147243,103.695028586017,102.69403627633,102.868966971227,5179635.05795712,0.0,1.0
2024-09-03,107.78,107.95,106.35,106.5,4229974,104.744612755398,104.909825078356,103.354885568163,103.500661147243,4352554.13836551,0.0,1.0
2024-09-04,108.77,108.98,107.81,108.16,4420291,105.70673157733,105.910817388043,104.773767871214,105.113910889069,4548386.32219248,0.0,1.0
2024-09-05,108.53,109.3,108.14,109.0,4489857,105.473490650801,106.221805290081,105.094474145191,105.93025413192,4619968.27073154,0.0,1.0
2024-09-06,107.86,109.04,107.78,108.57,3937393,104.822359730907,105.969127619675,104.744612755398,105.512364138556,4051494.45280786,0.0,1.0
2024-09-09,107.11,107.82,106.5,107.36,4561696,104.093481835504,104.783486243153,103.500661147243,104.336441133972,4693889.08838813,0.0,1.0
2024-09-10,106.84,107.76,106.59,107.0,4201118,103.831085793159,104.72517601152,103.588126494692,103.986579744179,4322861.92223921,0.0,1.0
2024-09-11,106.13,106.43,104.83,106.37,4991689,103.141081385511,103.432632543672,101.877693033479,103.37432231204,5136342.827257,0.0,1.0
2024-09-12,106.34,106.44,105.25,105.9,2963138,103.345167196224,103.442350915611,102.285864654905,102.917558830921,3049006.58123385,0.0,1.0
2024-09-13,105.73,106.26,105.11,105.66,3802298,102.752346507963,103.267420220714,102.149807447763,102.684317904392,3912484.54368723,0.0,1.0
2024-09-16,105.43,105.92,105.14,105.18,4088826,102.460795349801,102.936995574798,102.178962563579,102.217836051334,4207315.819756,0.0,1.0
2024-09-17,104.56,105.37,104.235,104.88,4031855,101.615296991134,102.402485118169,101.299449903126,101.926284893172,4148693.86089362,0.0,1.0
2024-09-18,103.18,104.75,102.26,104.23,4253644,100.274161663592,101.799946057969,99.3800714452308,101.294590717156,4376910.06973888,0.0,1.0
2024-09-19,102.01,103.1,101.89,103.1,4898022,99.1371121467631,100.196414688082,99.0204916834986,100.196414688082,5039961.45742393,0.0,1.0
2024-09-20,103.06,103.06,101.87,102.28,10926681,100.157541200328,100.157541200328,99.0010549396212,99.3995081891082,11243324.5701155,0.0,1.0
2024-09-23,103.31,104.155,102.475,102.68,3780829,100.400500498795,101.221702927616,99.5890164419131,99.7882430666566,3890393.39494815,0.0,1.0
2024-09-24,103.79,104.14,102.71,103.49,2882780,100.866982351853,101.207125369708,99.8173981824727,100.575431193692,2966319.89203654,0.0,1.0
2024-09-25,103.75,104.49,103.45,104.14,3258971,100.828108864098,101.547268387563,100.536557705937,101.207125369708,3353412.50628568,0.0,1.0
2024-09-26,103.06,104.03,102.26,102.64,3603224,100.157541200328,101.100223278382,99.3800714452308,99.7493695789017,3707641.59133315,0.0,1.0
2024-09-27,103.66,103.88,102.66,102.78,4461779,100.74064351665,100.954447699302,99.7688063227792,99.8854267860437,4591076.60021606,0.0,1.0
2024-09-30,103.81,104.16,103.45,104.1,4655834,100.886419095731,101.226562113585,100.536557705937,101.168251881953,4790755.10729919,0.0,1.0
2024-10-01,102.33,103.82,102.06,103.77,4076636,99.4481000488018,100.896137467669,99.1857040064567,100.847545607976,4194772.56654765,0.0,1.0
2024-10-02,102.06,102.36,101.59,102.06,4273028,99.1857040064567,99.4772551646179,98.7289405253374,99.1857040064567,4396855.7974001,0.0,1.0
2024-10-03,99.97,101.75,99.77,101.65,4695173,97.1545642712666,98.8844344763567,96.9601968324925,98.7872507569696,4831234.10959312,0.0,1.0
2024-10-04,99.04,99.85,98.44,99.25,6030553,96.2507556809668,97.0379438080021,95.6676533646443,96.4548414916796,6205311.99879303,0.0,1.0
2024-10-07,98.57,99.91,98.325,99.58,4829567,95.7939921998475,97.0962540396344,95.5558920873491,96.775547765657,4969522.70448081,0.0,1.0
2024-10-08,100.58,100.69,97.85,98.46,5095246,97.7473849595278,97.8542870508536,95.0942694202605,95.6870901085217,5242900.79874967,0.0,1.0
2024-10-09,101.0,101.3,100.28,100.58,3542406,98.1555565809536,98.4471077391148,97.4558338013666,97.7473849595278,3645061.15051081,0.0,1.0
2024-10-10,99.24,101.22,98.93,101.22,4406562,96.4451231197409,98.3693607636052,96.143853589641,98.3693607636052,4534259.47040436,0.0,1.0
2024-10-11,100.1,100.11,98.9,99.63,4858703,97.2809031064698,97.2906214784086,96.1146984738249,96.8241396253506,4999503.03470871,0.0,1.0
2024-10-14,100.73,100.84,99.92,100.01,3180572,97.8931605386085,98.0000626299343,97.1059724115731,97.1934377590215,3272741.58682051,0.0,1.0
2024-10-15,101.55,102.61,100.95,100.95,3844888,98.6900670375825,99.7202144630856,98.1069647212601,98.1069647212601,3956308.75649636,0.0,1.0
2024-10-16,101.19,101.4,100.66,100.88,4188329,98.340205647789,98.5442914585019,97.8251319350375,98.0389361176891,4309702.31064926,0.0,1.0
2024-10-17,100.53,101.89,100.07,101.83,3377356,97.6987930998343,99.0204916834986,97.2517479906537,98.9621814518664,3475228.17741518,0.0,1.0
2024-10-18,100.46,100.54,98.76,99.73,4502563,98.1166830931988,98.1948170235935,96.4563370723105,97.4037109783467,4610097.53611773,0.5,1.0
2024-10-21,99.36,100.485,99.19,100.0,2456416,97.042341550271,98.1410999464471,96.8763069481822,97.667412993429,2515082.48730338,0.0,1.0
2024-10-22,99.67,99.95,98.68,98.73,4018675,97.3451105305507,97.6185792869323,96.3782031419157,96.4270368484124,4114652.85792957,0.0,1.0
2024-10-23,98.98,99.7701,98.775,99.32,3949576,96.671205380896,97.4428756109571,96.4709871842595,97.0032745850737,4043903.56921374,0.0,1.0
2024-10-24,99.74,99.98,98.83,99.0,5259681,97.4134777196461,97.6478795108303,96.5247042614059,96.6907388634947,5385297.75571497,0.0,1.0
2024-10-25,95.61,97.79,95.15,96.54,7978868,93.3798135630174,95.5089631662742,92.9305434632477,94.2881205038563,8169426.99253928,0.0,1.0
2024-10-28,95.74,96.61,95.22,95.22,4570870,93.5067811999089,94.3564876929517,92.9989106523431,92.9989106523431,4680035.90952852,0.0,1.0
2024-10-29,94.72,95.52,94.43,95.02,5415146,92.5105735873759,93.2919128913234,92.227338089695,92.8035758263562,5544475.72023263,0.0,1.0
2024-10-30,94.66,95.165,94.02,94.56,4551209,92.4519731395799,92.9451935751967,91.8269016964219,92.3543057265864,4659905.34663409,0.0,1.0
2024-10-31,93.71,95.3,93.65,94.55,4989659,91.5241327161423,93.0770445827378,91.4655322683463,92.3445389852871,5108826.83084449,0.0,1.0
2024-11-01,93.33,94.635,93.08,93.92,4859703,91.1529965467673,92.4275562863315,90.9088280142837,91.7292342834285,4975767.09677665,0.0,1.0
2024-11-04,93.61,94.22,93.13,93.28,4113740,91.4264653031489,92.0222365224088,90.9576617207804,91.1041628402706,4211988.29160835,0.0,1.0
2024-11-05,94.26,94.37,93.11,93.4,3302575,92.0613034876062,92.1687376418989,90.9381282381817,91.2213637358627,3381450.26962288,0.0,1.0
2024-11-06,90.22,94.66,90.04,94.66,8777592,88.1155400026716,92.4519731395799,87.9397386592835,92.4519731395799,8987226.88660808,0.0,1.0
2024-11-07,90.77,91.58,90.31,90.82,4534012,88.6527107741355,89.4438168193823,88.2034406743657,88.7015444806322,4642297.63135535,0.0,1.0
2024-11-08,92.57,92.89,91.05,91.14,4568042,90.4107242080172,90.7232599295962,88.9261795305171,89.0140802022112,4677140.36851507,0.0,1.0
2024-11-11,91.96,93.17,91.91,92.43,3539379,89.8149529887573,90.9967286859778,89.7661192822606,90.2739898298264,3623909.8502979,0.0,1.0
2024-11-12,91.5,93.3,91.43,93.3,4927138,89.3656828889875,91.1236963228692,89.2973156998921,91.1236963228692,5044812.64424552,0.0,1.0
2024-11-13,91.07,91.91,90.9,91.91,3456160,88.9457130131158,89.7661192822606,88.7796784110269,89.7661192822606,3538703.33417404,0.0,1.0
2024-11-14,91.45,91.63,90.79,91.01,4705537,89.3168491824908,89.492650525879,88.6722442567342,88.8871125653197,4817919.15622521,0.0,1.0
2024-11-15,93.56,94.14,91.24,91.36,7328993,91.3776315966522,91.944102592014,89.1117476152046,89.2289485107967,7504031.05331876,0.0,1.0
2024-11-18,94.62,95.125,92.94,92.95,4500411,92.4129061743825,92.9061266099993,90.7720936360929,90.7818603773922,4607894.13998586,0.0,1.0
2024-11-19,93.61,94.43,92.975,94.4,4918062,91.4264653031489,92.227338089695,90.8062772306406,92.198037865797,5035519.88249232,0.0,1.0
2024-11-20,93.91,94.44,92.86,93.41,4302453,91.7194675421292,92.2371048309943,90.6939597056982,91.231130477162,4405208.3168103,0.0,1.0
2024-11-21,94.25,94.92,93.3,94.15,3642839,92.0515367463068,92.7059084133628,91.1236963228692,91.9538693333134,3729840.78143351,0.0,1.0
2024-11-22,94.92,95.425,94.49,94.99,3539226,92.7059084133628,93.1991288489796,92.285938537491,92.7742756024582,3623753.19620488,0.0,1.0
2024-11-25,95.34,95.75,94.93,95.54,6159229,93.1161115479352,93.5165479412083,92.7156751546622,93.3114463739221,6306329.62543442,0.0,1.0
2024-11-26,96.58,96.7,95.2,95.57,4380727,94.3271874690537,94.4443883646458,92.9793771697444,93.3407465978201,4485351.73169247,0.0,1.0
2024-11-27,96.76,97.96,96.69,96.95,3427657,94.5029888124419,95.674997768363,94.4346216233465,94.6885568971294,3509519.59813926,0.0,1.0
2024-11-29,96.63,96.83,95.86,96.5,2447136,94.3760211755504,94.5713560015373,93.623982095501,94.249053538659,2505580.85342615,0.0,1.0
2024-12-02,97.11,97.62,96.27,96.77,4325337,94.8448247579189,95.3429285641854,94.0244184887741,94.5127555537412,4428638.85448773,0.0,1.0
2024-12-03,94.61,97.18,93.71,97.18,6203590,92.4031394330832,94.9131919470143,91.5241327161423,94.9131919470143,6351750.09746329,0.0,1.0
2024-12-04,94.81,94.88,93.71,94.13,3971774,92.59847425907,92.6668414481654,91.5241327161423,91.9343358507147,4066631.72317999,0.0,1.0
2024-12-05,95.1,95.29,94.145,94.26,4407125,92.881709756751,93.0672778414385,91.9489859626637,92.0613034876062,4512380.19409453,0.0,1.0
2024-12-06,94.23,96.085,94.2,95.2,4104813,92.0320032637081,93.8437337747362,92.0027030398101,92.9793771697444,4202848.08841632,0.0,1.0
2024-12-09,92.94,94.5,92.8,94.05,4933644,90.7720936360929,92.2957052787904,90.6353592579021,91.85620192032,5051474.02678919,0.0,1.0
2024-12-10,93.89,94.0,92.3,92.71,4324862,91.6999340595305,91.8073682138233,90.147022192935,90.547458586208,4428152.5100813,0.0,1.0
2024-12-11,92.76,94.73,92.61,94.15,3629401,90.5962922927047,92.5203403286753,90.4497911732146,91.9538693333134,3716081.84220482,0.0,1.0
2024-12-12,93.56,94.03,92.55,93.04,3519581,91.3776315966522,91.8366684377213,90.3911907254185,90.8697610490863,3603639.01543782,0.0,1.0
2024-12-13,93.44,93.94,92.95,93.46,3019615,91.26043070106,91.7487677660272,90.7818603773922,91.2799641836587,3091732.34700417,0.0,1.0
2024-12-16,92.92,94.27,92.8,93.62,6601687,90.7525601534942,92.0710702289055,90.6353592579021,91.4362320444482,6759354.83255214,0.0,1.0
2024-12-17,93.49,93.9,92.42,92.5,5633427,91.3092644075568,91.7097008008298,90.2642230885271,90.3423570189218,5767969.91682273,0.0,1.0
2024-12-18,92.75,94.13,92.68,92.86,4849237,90.5865255514054,91.9343358507147,90.51815836231,90.6939597056982,4965051.13770778,0.0,1.0
2024-12-19,92.92,93.62,92.11,92.66,6641243,90.7525601534942,91.4362320444482,89.9614541082474,90.4986248797113,6799855.54695384,0.0,1.0
2024-12-20,92.03,93.15,91.46,92.44,9929812,89.8833201778527,90.9771952033791,89.3266159237901,90.2837565711257,10166965.3118262,0.0,1.0
2024-12-23,91.91,92.2,91.08,91.97,2975110,89.7661192822606,90.0493547799415,88.9554797544151,89.8247197300566,3046164.43582893,0.0,1.0
2024-12-24,92.39,92.495,91.7,91.83,1531566,90.234922864629,90.3374736482722,89.5610177149744,89.6879853518658,1568144.33090702,0.0,1.0
2024-12-26,92.37,92.54,91.92,92.1,1919583,90.2153893820304,90.3814239841192,89.7758860235599,89.9516873669481,1965428.32574991,0.0,1.0
2024-12-27,91.81,92.73,91.65,92.73,2544064,89.6684518692672,90.5669920688067,89.5121840084777,90.5669920688067,2604823.7810611,0.0,1.0
2024-12-30,90.79,91.6,90.425,91.53,2832192,88.6722442567342,89.463350301981,88.3157581993082,89.3949831128856,2899833.13082179,0.0,1.0
2024-12-31,90.91,91.52,90.26,91.03,2911926,88.7894451523263,89.3852163715862,88.154606967869,88.9066460479184,2981471.41482688,0.0,1.0
2025-01-02,90.55,91.25,90.18,91.06,3206117,88.4378424655499,89.121514356504,88.0764730374743,88.9359462718164,3282688.56697956,0.0,1.0
2025-01-03,90.15,90.775,89.745,90.56,3101760,88.0471728135762,88.6575941447852,87.6516197909529,88.4476092068493,3175839.21282801,0.0,1.0
2025-01-06,87.54,89.862,87.36,89.66,6077449,85.4980533344477,87.7658906641552,85.3222519910596,87.5686024899084,6222596.47689131,0.0,1.0
2025-01-07,87.39,88.6,87.09,87.94,4758918,85.3515522149576,86.5333279121781,85.0585499759773,85.8887229864215,4872575.05256147,0.0,1.0
2025-01-08,87.46,87.59,86.86,87.11,5063940,85.419919404053,85.5468870409445,84.8339149260924,85.078083458576,5184881.88106375,0.0,1.0
2025-01-10,86.36,87.09,85.87,86.37,6711167,84.3455778611253,85.0585499759773,83.8670075374575,84.3553446024246,6871449.53911242,0.0,1.0
2025-01-13,87.1,87.49,86.325,86.67,8184402,85.0683167172766,85.449219627951,84.3113942665776,84.6483468414049,8379869.75302668,0.0,1.0
2025-01-14,87.67,87.78,87.01,87.21,4606627,85.6250209713392,85.732455125632,84.9804160455826,85.1757508715694,4716646.89256173,0.0,1.0
2025-01-15,87.86,88.65,87.56,88.46,5125354,85.8105890560267,86.5821616186748,85.5175868170464,86.3965935339873,5247762.62922499,0.0,1.0
2025-01-16,88.56,88.63,87.38,87.6,3334196,86.4942609469807,86.5626281360761,85.3417854736582,85.5566537822438,3413826.47272978,0.0,1.0
2025-01-17,88.69,89.57,88.19,88.41,5149895,86.6212285838722,87.4807018182143,86.132891518905,86.3477598274906,5272889.74096865,0.0,1.0
2025-01-21,88.23,89.43,87.85,88.53,5048133,86.6602955490695,87.8389462875812,86.2870561485408,86.9549582336975,5139571.37773438,0.5,1.0
2025-01-22,87.55,89.69,87.41,89.45,5323153,85.9923934639129,88.0943206142587,85.8548842110866,87.8585904665564,5419572.89914923,0.0,1.0
2025-01-23,87.91,88.26,86.91,87.69,6586210,86.3459886854664,86.6897618175323,85.3637797367067,86.1299027167393,6705508.03707984,0.0,1.0
2025-01-24,87.88,88.7,87.47,87.71,5482885,86.3165224170036,87.1219337549866,85.9138167480122,86.1495468957145,5582198.17374249,0.0,1.0
2025-01-27,91.21,91.41,88.96,89.53,5164971,89.5872782163735,89.7837200061254,87.3773080816641,87.9371671824572,5258525.70018027,0.0,1.0
2025-01-28,89.86,91.9,89.62,90.75,4790725,88.2612961355479,90.2650023910177,88.0255659878456,89.135462099944,4877500.86786472,0.0,1.0
2025-01-29,89.57,90.61,89.55,90.11,3225882,87.9764555404076,88.9979528471177,87.9568113614324,88.5068483727378,3284313.38777099,0.0,1.0
2025-01-30,90.89,91.01,89.95,90.55,5415264,89.2729713527704,89.3908364266215,88.3496949409362,88.9390203101921,5513352.33387777,0.0,1.0
2025-01-31,86.7,87.39,85.33,85.43,11100041,85.1575158574672,85.8352400321114,83.8118895976664,83.9101104925423,11301099.4391943,0.0,1.0
2025-02-03,87.03,87.27,85.7,87.07,6877851,85.4816448105579,85.7173749582602,84.1753069087075,85.5209331685083,7002431.61975364,0.0,1.0
2025-02-04,86.5,87.14,86.1521,86.94,4073125,84.9610740677152,85.5896877949215,84.6193635744417,85.3932460051695,4146902.75948244,0.0,1.0
2025-02-05,86.62,86.77,85.8,86.63,4126441,85.0789391415664,85.2262704838804,84.2735278035834,85.088761231054,4201184.48850489,0.0,1.0
2025-02-06,85.68,87.2,85.35,87.19,4540594,84.1556627297323,85.648620331847,83.8315337766416,85.6387982423594,4622839.16852279,0.0,1.0
2025-02-07,86.76,86.83,85.425,85.6,3988353,85.2164483943928,85.2852030208059,83.9051994477985,84.0770860138315,4060595.25830659,0.0,1.0
2025-02-10,85.96,86.69,85.63,86.52,4162746,84.430681235385,85.1476937679796,84.1065522822943,84.9807182466904,4238147.09207905,0.0,1.0
2025-02-11,87.37,87.4,85.68,86.0,3464913,85.8155958531362,85.845062121599,84.1556627297323,84.4699695933354,3527674.02941637,0.0,1.0
2025-02-12,86.73,87.36,86.46,86.76,3411862,85.18698212593,85.8057737636486,84.9217857097648,85.2164483943928,3473662.10042001,0.0,1.0
2025-02-13,87.75,88.08,86.71,86.79,3712793,86.1888352536649,86.5129642067556,85.1673379469548,85.2459146628556,3780043.95570651,0.0,1.0
2025-02-14,86.04,87.46,85.885,87.27,4137120,84.5092579512858,85.9039946585246,84.357015564228,85.7173749582602,4212056.92049961,0.0,1.0
2025-02-18,86.39,86.66,85.32,85.74,3827803,84.8530310833517,85.1182274995168,83.8020675081788,84.2145952666579,3897137.16702904,0.0,1.0
2025-02-19,87.42,87.63,86.44,87.03,4307129,85.8647063005742,86.0709701798137,84.9021415307896,85.4816448105579,4385145.34553858,0.0,1.0
2025-02-20,87.87,88.27,86.4,86.63,3252837,86.3067003275161,86.6995839070199,84.8628531728393,85.088761231054,3311756.6319341,0.0,1.0
2025-02-21,89.47,89.8,87.5,87.96,4747416,87.8782346455316,88.2023635986223,85.943283016475,86.3950991329044,4833407.39869537,0.0,1.0
2025-02-24,90.11,91.71,89.05,89.1,5409488,88.5068483727378,90.0783826907533,87.4657068870525,87.5148173344905,5507471.71142234,0.0,1.0
2025-02-25,92.29,92.586,90.54,90.65,5818216,90.648063881034,90.9387977298668,88.9291982207045,89.0372412050681,5923603.12675522,0.0,1.0
2025-02-26,90.17,92.0,90.0,91.69,3930178,88.5657809096634,90.3632232858937,88.3988053883742,90.0587385117781,4001366.51673031,0.0,1.0
2025-02-27,90.2,91.07,89.6,89.96,3673804,88.5952471781262,89.4497689635471,88.0059218088703,88.3595170304238,3740348.73601905,0.0,1.0
2025-02-28,91.17,91.94,90.06,91.04,5333150,89.5479898584231,90.3042907489681,88.4577379252998,89.4203026950843,5429750.97786927,0.0,1.0
2025-03-03,92.81,92.81,90.93,90.99,4732278,91.158812534389,91.158812534389,89.3122597107208,89.3711922476463,4817995.19946921,0.0,1.0
2025-03-04,91.06,95.22,91.02,93.27,6107476,89.4399468740595,93.5259361008999,89.4006585161091,91.6106286508185,6218102.58164745,0.0,1.0
2025-03-05,91.75,92.21,90.3367,90.4,3446585,90.1176710487037,90.5694871651332,88.7295151414216,88.7916889678781,3509014.04874409,0.0,1.0
2025-03-06,93.29,93.48,91.4,91.8,4704267,91.6302728297937,91.816892530058,89.7738979166378,90.1667814961417,4789476.82765497,0.0,1.0
2025-03-07,96.74,98.34,92.84,92.84,10097455,95.0188937030147,96.5904280210302,91.1882788028518,91.1882788028518,10280353.2921896,0.0,1.0
2025-03-10,97.5,100.18,97.19,97.34,9681129,95.7653725040721,98.3976924867481,95.4608877299566,95.6082190722705,9856486.25195776,0.0,1.0
2025-03-11,94.1,96.73,93.93,96.22,6640691,92.4258620782891,95.0090716135271,92.2588865569999,94.5081450496597,6760975.86810377,0.0,1.0
2025-03-12,90.82,93.21,90.23,92.6,9118298,89.2042167263572,91.5516961138929,88.624713446589,90.9525486551495,9283460.52183107,0.0,1.0
2025-03-13,90.52,91.61,90.28,90.96,4396368,88.9095540417293,89.9801617958774,88.673823894027,89.3417259791836,4476000.7588523,0.0,1.0
2025-03-14,89.82,90.35,89.18,89.73,4569484,88.2220077775975,88.7425785204401,87.5933940503913,88.1336089722091,4652252.461933,0.0,1.0
2025-03-17,90.71,91.3726,89.75,90.19,5642851,89.0961737419936,89.7469853914418,88.1532531511843,88.5854250886386,5745061.68684934,0.0,1.0
2025-03-18,89.49,90.82,89.38,90.55,3621865,87.8978788245068,89.2042167263572,87.7898358401432,88.9390203101921,3687468.94901896,0.0,1.0
2025-03-19,90.44,90.535,89.19,89.38,8242139,88.8309773258285,88.9242871759607,87.6032161398789,87.7898358401432,8391431.38576346,0.0,1.0
2025-03-20,90.28,90.77,89.14,90.55,5571865,88.673823894027,89.1551062789192,87.5541056924409,88.9390203101921,5672789.89570995,0.0,1.0
2025-03-21,90.3,91.36,89.99,90.11,8950703,88.6934680730022,89.7346095586875,88.3889832988866,88.5068483727378,9112829.82231277,0.0,1.0
2025-03-24,90.9,91.38,90.08,90.08,4611181,89.282793442258,89.7542537376626,88.477382104275,88.477382104275,4694704.73245309,0.0,1.0
2025-03-25,89.59,90.98,89.04,90.97,5173037,87.9960997193828,89.3613701581588,87.4558847975649,89.3515480686711,5266737.80210643,0.0,1.0
2025-03-26,92.03,92.27,89.605,89.83,4700741,90.3926895543565,90.6284197020588,88.0108328536141,88.2318298670851,4785886.96013803,0.0,1.0
2025-03-27,93.19,93.28,91.93,92.87,2956524,91.5320519349177,91.6204507403061,90.2944686594805,91.2177450713146,3010076.42389469,0.0,1.0
2025-03-28,92.82,93.9,92.22,93.9,2825838,91.1686346238766,92.2294202885371,90.5793092546208,92.2294202885371,2877023.26838738,0.0,1.0
2025-03-31,93.7,94.33,93.06,93.26,6224917,92.0329784987852,92.6517701365038,91.404364771579,91.6008065613309,6337670.82641685,0.0,1.0
2025-04-01,93.9,94.6159,93.18,94.24,4916330,92.2294202885371,92.9325836749542,91.5222298454301,92.5633713311154,5005380.98966427,0.0,1.0
2025-04-02,93.55,94.24,92.6,93.99,4849115,91.8856471564712,92.5633713311154,90.9525486551495,92.3178190939255,4936948.50380179,0.0,1.0
2025-04-03,96.0,97.24,94.8,95.26,5483421,94.2920590809325,95.5099981773946,93.1134083424209,93.5652244588503,5582743.8824745,0.0,1.0
2025-04-04,91.66,97.73,91.322,96.95,7434379,90.0292722433154,95.9912805622868,89.6972856186346,95.2251575822543,7569040.18171263,0.0,1.0
2025-04-07,89.19,91.21,88.05,89.75,7820159,87.6032161398789,89.5872782163735,86.4834979382928,88.1532531511843,7961807.93289953,0.0,1.0
2025-04-08,88.6,90.62,87.72,90.3,5677677,87.0237128601106,89.0077749366053,86.1593689852021,88.6934680730022,5780518.50084394,0.0,1.0
2025-04-09,90.23,91.73,87.48,87.73,7407575,88.624713446589,90.0980268697285,85.9236388374998,86.1691910746897,7541750.67265873,0.0,1.0
2025-04-10,91.8,92.71,89.52,90.14,6465484,90.1667814961417,91.060591639513,87.9273450929696,88.5363146412006,6582595.29010024,0.0,1.0
2025-04-11,94.0,94.53,91.28,91.44,5664271,92.3276411834131,92.8482119262557,89.6560328427867,89.8131862745882,5766869.67386376,0.0,1.0
2025-04-14,94.98,95.31,93.49,94.04,3658954,93.2902059531976,93.6143349062883,91.8267146195456,92.3669295413635,3725229.75342502,0.0,1.0
2025-04-15,94.26,95.58,94.21,94.98,3874850,92.5830155100906,93.8795313224534,92.5339050626526,93.2902059531976,3945036.3437362,0.0,1.0
2025-04-16,93.49,95.0,93.21,94.91,4120587,91.8267146195456,93.3098501321728,91.5516961138929,93.2214513267844,4195224.45321159,0.0,1.0
2025-04-17,95.5,96.03,93.28,93.39,7030000,94.3117032599077,94.8351085240726,92.1193264930282,92.2279577742699,7118575.71005613,0.52,1.0
2025-04-21,94.7,96.23,94.16,95.8,7691376,93.5216575781493,95.0326199445122,92.9883767429624,94.6079703905671,7788284.83222029,0.0,1.0
2025-04-22,95.81,95.98,93.79,94.4,5233581,94.6178459615891,94.7857306689627,92.6229806151491,93.2253904474899,5299522.41581952,0.0,1.0
2025-04-23,93.89,95.0,92.71,95.0,8497440,92.7217363253689,93.8179247088087,91.5564189447753,93.8179247088087,8604504.97605396,0.0,1.0
2025-04-24,92.7,93.46,91.87,93.08,11292294,91.5465433737533,92.2970867714238,90.726870978929,91.9218150725886,11434573.2260615,0.0,1.0
2025-04-25,93.91,95.81,91.84,95.49,9598982,92.7414874674129,94.6178459615891,90.6972442658631,94.3018276888857,9719926.04643897,0.0,1.0
2025-04-28,90.96,93.91,90.8,93.64,7172943,89.8281940159288,92.7414874674129,89.6701848795771,92.4748470498194,7263319.74529404,0.0,1.0
2025-04-29,92.33,92.62,89.83,90.69,5941143,91.1811472459401,91.4675388055775,88.7122544904451,89.5615535983354,6015999.46653911,0.0,1.0
2025-04-30,92.19,93.74,91.36,93.15,5916164,91.0428892516324,92.5736027600392,90.223216856808,91.9909440697424,5990705.73927574,0.0,1.0
2025-05-01,90.69,91.92,90.43,91.16,4115679,89.5615535983354,90.7762488340389,89.3047887517639,90.0257054363684,4167535.2147636,0.0,1.0
2025-05-02,90.48,91.59,89.75,91.07,4715685,89.3541666068738,90.4503549903136,88.6332499222693,89.9368252971706,4775101.09491835,0.0,1.0
2025-05-05,90.74,91.05,90.2,90.94,4084425,89.6109314534453,89.9170741551267,89.0776506182584,89.8084428738849,4135887.42454424,0.0,1.0
2025-05-06,91.0,91.565,89.975,90.42,3605780,89.8676963000168,90.4256660627586,88.8554502702638,89.2949131807419,3651211.65345749,0.0,1.0
2025-05-07,90.88,91.42,90.1,90.69,4401163,89.749189447753,90.2824702829399,88.9788949080386,89.5615535983354,4456616.22017038,0.0,1.0
2025-05-08,90.83,91.88,90.505,90.72,3550715,89.6998115926431,90.736746549951,89.3788555344288,89.5911803114013,3595452.8523943,0.0,1.0
2025-05-09,89.81,90.96,89.71,90.66,3846266,88.6925033484012,89.8281940159288,88.5937476381813,89.5319268852694,3894727.69872187,0.0,1.0
2025-05-12,89.14,89.55,87.63,88.99,6071562,88.0308400899285,88.4357385018297,86.5396288656095,87.8827065245988,6148061.70345658,0.0,1.0
2025-05-13,87.88,88.98,86.94,88.98,5458530,86.786518141159,87.8728309535768,85.8582144650929,87.8728309535768,5527305.6999449,0.0,1.0
2025-05-14,87.57,87.89,87.06,87.68,3699470,86.4803754394777,86.796393712181,85.9767213173567,86.5890067207195,3746082.11693902,0.0,1.0
2025-05-15,89.63,89.68,87.97,87.97,4002977,88.5147430700055,88.5641209251154,86.8753982803569,86.8753982803569,4053413.20627501,0.0,1.0
2025-05-16,91.23,91.36,89.6,90.0,4650647,90.0948344335223,90.223216856808,88.4851163569396,88.8801391978188,4709243.63730375,0.0,1.0
2025-05-19,91.74,91.85,90.575,91.495,3769947,90.5984885556433,90.707119836885,89.4479845315826,90.3565370656048,3817447.10418193,0.0,1.0
2025-05-20,91.99,92.16,91.44,91.71,3941756,90.8453778311928,91.0132625385664,90.3022214249839,90.5688618425773,3991420.84161707,0.0,1.0
2025-05-21,91.67,91.94,91.0372,91.33,4569263,90.5293595584894,90.7959999760829,89.9044334242185,90.1935901437421,4626834.22541368,0.0,1.0
2025-05-22,90.9,91.98,90.47,91.07,5098558,89.768940589797,90.8355022601708,89.3442910358518,89.9368252971706,5162798.17000175,0.0,1.0
2025-05-23,92.59,92.74,90.71,91.93,6723754,91.4379120925116,91.5860456578413,89.5813047403793,90.7861244050609,6808471.11021233,0.0,1.0
2025-05-27,92.43,93.6,92.06,92.61,6055245,91.2799029561599,92.4353447657315,90.9145068283466,91.4576632345555,6131539.11457166,0.0,1.0
2025-05-28,91.76,93.42,91.65,92.15,5288798,90.6182396976872,92.2575844873359,90.5096084164455,91.0033869675444,5355435.1320332,0.0,1.0
2025-05-29,92.3,92.32,91.0601,91.33,4718649,91.1515205328741,91.1712716749181,89.9270484818589,90.1935901437421,4778102.44035286,0.0,1.0
2025-05-30,92.94,93.475,92.27,92.75,6317396,91.7835570782809,92.3119001279568,91.1218938198082,91.5959212288632,6396993.13177891,0.0,1.0
2025-06-02,91.93,92.69,91.2,92.22,3152490,90.7861244050609,91.5366678027313,90.0652077204564,91.0725159646983,3192210.34711164,0.0,1.0
2025-06-03,90.62,91.72,90.43,91.71,4775998,89.4924246011815,90.5787374135993,89.3047887517639,90.5688618425773,4836174.01907207,0.0,1.0
2025-06-04,90.2,91.29,89.96,90.7,3948541,89.0776506182584,90.1540878596542,88.8406369137308,89.5714291693574,3998291.33040693,0.0,1.0
2025-06-05,90.15,90.36,89.43,90.23,5123516,89.0282727631485,89.23565975461,88.3172316495659,89.1072773313243,5188070.63267196,0.0,1.0
2025-06-06,90.24,90.705,90.0,90.28,4716503,89.1171529023463,89.5763669548683,88.8801391978188,89.1566551864342,4775929.4014519,0.0,1.0
2025-06-09,90.87,91.37,89.71,89.76,5893020,89.739313876731,90.23309242783,88.5937476381813,88.6431254932913,5967270.13241465,0.0,1.0
2025-06-10,91.94,92.24,90.86,91.18,4533186,90.7959999760829,91.0922671067423,89.729438305709,90.0454565784124,4590302.66696536,0.0,1.0
2025-06-11,92.11,92.63,91.51,91.86,5353815,90.9638846834565,91.4774143765995,90.3713504221377,90.716995407907,5421271.32505464,0.0,1.0
2025-06-12,93.14,93.17,91.95,92.18,4701872,91.9810684987204,92.0106952117864,90.8058755471048,91.0330136806104,4761114.05561779,0.0,1.0
2025-06-13,90.26,93.05,90.09,92.87,5331994,89.1369040443902,91.8921883595226,88.9690193370166,91.714428081127,5399175.38756259,0.0,1.0
2025-06-16,90.11,91.42,90.02,90.7,5710519,88.9887704790605,90.2824702829399,88.8998903398627,89.5714291693574,5782469.67926231,0.0,1.0
2025-06-17,88.63,90.28,88.53,90.28,5145943,87.5271859678075,89.1566551864342,87.4284302575877,89.1566551864342,5210780.20556662,0.0,1.0
2025-06-18,88.19,88.925,87.64,88.75,5107047,87.0926608428404,87.8185153129559,86.5495044366315,87.6456928200713,5171394.12863656,0.0,1.0
2025-06-20,87.78,88.68,87.76,88.03,9573077,86.6877624309392,87.5765638229174,86.6680112888953,86.9346517064887,9693694.65187724,0.0,1.0
2025-06-23,88.67,88.71,87.39,87.87,5095568,87.5666882518955,87.6061905359834,86.302615161082,86.7766425701371,5159770.49697571,0.0,1.0
2025-06-24,88.18,88.75,87.4,88.4,4556437,87.0827852718184,87.6456928200713,86.312490732104,87.300047834302,4613846.62199161,0.0,1.0
2025-06-25,87.8,88.27,87.07,87.38,3571062,86.7075135729832,87.1716654110162,85.9865968883787,86.29273959006,3616056.21796649,0.0,1.0
2025-06-26,87.79,88.35,87.43,87.87,5814019,86.6976380019612,87.2506699791921,86.3421174451699,86.7766425701371,5887273.74554834,0.0,1.0
2025-06-27,88.71,88.9,87.74,87.87,6946169,87.6061905359834,87.793826385401,86.6482601468513,86.7766425701371,7033688.46676313,0.0,1.0
2025-06-30,90.9,91.25,88.5,88.54,7782776,89.768940589797,90.1145855755663,87.3988035445218,87.4383058286097,7880836.44244776,0.0,1.0
2025-07-01,92.04,92.42,90.82,91.1,6022949,90.8947556863027,91.2700273851379,89.6899360216211,89.9664520102366,6098836.19549172,0.0,1.0
2025-07-02,92.4,92.43,91.36,91.83,5342188,91.2502762430939,91.2799029561599,90.223216856808,90.6873686948411,5409497.82864201,0.0,1.0
2025-07-03,92.78,93.12,91.905,92.8,3300939,91.6255479419292,91.9613173566765,90.7614354775059,91.6452990839731,3342529.75615604,0.0,1.0
2025-07-07,93.33,94.19,92.66,92.72,5794125,92.1687043481381,93.0180034560283,91.5070410896654,91.5662945157973,5867129.08762858,0.0,1.0
2025-07-08,92.14,93.103,92.13,92.67,6099831,90.9935113965225,91.9445288859391,90.9836358255005,91.5169166606874,6176686.88364827,0.0,1.0
2025-07-09,91.58,92.525,91.08,92.15,6034229,90.4404794192916,91.3737208808687,89.9467008681926,91.0033869675444,6110258.31981739,0.0,1.0
2025-07-10,90.62,91.66,90.61,91.32,4532014,89.4924246011815,90.5194839874674,89.4825490301595,90.1837145727201,4589115.90014713,0.0,1.0
2025-07-11,89.58,90.265,89.1,90.06,4372806,88.4653652148956,89.1418418299012,87.9913378058406,88.9393926239507,4427901.93120735,0.0,1.0
2025-07-14,88.85,89.53,87.7356,89.53,3648366,87.7444485302911,88.4159873597857,86.6439148956017,88.4159873597857,3694334.22318558,0.0,1.0
2025-07-15,88.15,89.69,88.07,88.85,3788517,87.0531585587525,88.5739964961374,86.9741539905767,87.7444485302911,3836251.08013296,0.0,1.0
2025-07-16,87.66,88.52,87.17,88.08,4198063,86.5692555786755,87.4185546865657,86.0853525985985,86.9840295615986,4250957.22632793,0.0,1.0
2025-07-17,87.24,88.325,86.95,87.66,3788207,86.1544815957523,87.2259810516371,85.8680900361149,86.5692555786755,3835937.17423394,0.0,1.0
2025-07-18,86.84,87.51,86.5,86.7,4973934,86.2729884480161,86.9386137619287,85.9352084379709,86.1339025615269,5006624.1627907,0.52,1.0
2025-07-21,86.64,87.205,86.57,86.64,3523493,86.0742943244601,86.6356052235058,86.0047513812155,86.0742943244601,3546650.43629929,0.0,1.0
2025-07-22,88.7,88.73,86.7,86.91,5047677,88.1208437970869,88.1506479156203,86.1339025615269,86.3425313912607,5080851.82355915,0.0,1.0
2025-07-23,88.79,88.87,88.18,88.86,3520261,88.2102561526871,88.2897338021095,87.6042390758413,88.2797990959317,3543397.19464105,0.0,1.0
2025-07-24,88.45,89.16,88.24,88.86,2503810,87.8724761426419,88.5778402812657,87.6638473129081,88.2797990959317,2520265.77856421,0.0,1.0
2025-07-25,87.93,88.81,87.49,88.39,3186117,87.3558714213963,88.2301255650427,86.9187443495731,87.8128679055751,3207057.10161779,0.0,1.0
2025-07-28,86.47,87.88,86.37,87.8,4823676,85.9054043194375,87.3061978905073,85.8060572576595,87.2267202410849,4855378.62285136,0.0,1.0
2025-07-29,86.86,88.015,86.46,86.88,4382390,86.2928578603717,87.4403164239076,85.8954696132597,86.3127272727273,4411192.36097068,0.0,1.0
2025-07-30,85.8,87.45,85.565,87.08,4638751,85.2397790055249,86.8790055248619,85.0063134103466,86.5114213962833,4669238.24115268,0.0,1.0
2025-07-31,83.85,85.645,83.53,85.53,9561024,83.3025113008538,85.085791059769,82.9846007031642,84.9715419387243,9623861.87259859,0.0,1.0
2025-08-01,83.51,86.23,82.7,84.02,9606750,82.9647312908086,85.6669713711703,82.1600200904068,83.4714013058764,9669888.39737109,0.0,1.0
2025-08-04,83.36,84.0,82.4,83.39,5536602,82.8157106981416,83.4515318935209,81.8619789050728,82.845514816675,5572990.18301315,0.0,1.0
2025-08-05,83.06,83.875,82.89,83.01,6373400,82.5176695128076,83.3273480662983,82.348779507785,82.4679959819186,6415287.86653185,0.0,1.0
2025-08-06,84.61,84.91,82.58,83.16,5537237,84.0575489703667,84.3555901557007,82.0408036162732,82.6170165745856,5573629.35642062,0.0,1.0
2025-08-07,84.71,84.99,84.12,84.58,4000715,84.1568960321446,84.4350678051231,83.5707483676544,84.0277448518332,4027008.880182,0.0,1.0
2025-08-08,84.69,85.14,84.32,84.46,4134018,84.1370266197891,84.5840883977901,83.7694424912104,83.9085283776996,4161187.98685541,0.0,1.0
2025-08-11,84.45,85.02,84.16,84.74,3515930,83.8985936715219,84.4648719236564,83.6104871923656,84.186700150678,3539037.73003033,0.0,1.0
2025-08-12,84.97,85.0,84.18,84.55,5334149,84.4151983927675,84.4450025113009,83.6303566047213,83.9979407332998,5369206.60212335,0.0,1.0
2025-08-13,86.34,87.01,85.11,85.17,3534400,85.7762531391261,86.4418784530387,84.5542842792566,84.6138925163235,3557629.12032356,0.0,1.0
2025-08-14,84.65,85.78,84.46,85.65,3497281,84.0972877950779,85.2199095931693,83.9085283776996,85.0907584128579,3520266.16329626,0.0,1.0
2025-08-15,85.07,85.32,84.57,85.01,4150429,84.5145454545455,84.7629131089904,84.0178101456554,84.4549372174787,4177706.84479272,0.0,1.0
2025-08-18,84.26,85.325,84.25,85.25,3906764,83.7098342541437,84.7678804620794,83.6998995479658,84.6933701657459,3932440.40647118,0.0,1.0
2025-08-19,85.85,86.07,84.425,84.47,4548276,85.2894525364139,85.5080160723255,83.8737569060773,83.9184630838775,4578168.61274014,0.0,1.0
2025-08-20,86.05,87.945,85.455,86.19,5944117,85.4881466599699,87.370773480663,84.8970316423908,85.6272325464591,5983183.49191102,0.0,1.0
2025-08-21,86.28,86.3,85.3,85.59,4925387,85.7166449020593,85.7365143144149,84.7430436966349,85.0311501757911,4957758.0975733,0.0,1.0
2025-08-22,85.94,87.33,85.32,86.57,4087423,85.3788648920141,86.7597890507283,84.7629131089904,86.0047513812155,4114286.75075834,0.0,1.0
2025-08-25,84.06,86.0,84.0,85.82,4482039,83.5111401305876,85.4384731290809,83.4515318935209,85.2596484178805,4511496.28361982,0.0,1.0
2025-08-26,84.14,84.84,83.85,84.0,6163128,83.59061778001,84.2860472124561,83.3025113008538,83.4515318935209,6203633.89686552,0.0,1.0
2025-08-27,84.45,84.46,83.77,84.15,4196857,83.8985936715219,83.9085283776996,83.2230336514314,83.6005524861879,4224439.98331648,0.0,1.0
2025-08-28,83.42,84.68,83.22,84.28,5321535,82.8753189352084,84.1270919136113,82.6766248116524,83.7297036664992,5356509.6991911,0.0,1.0
2025-08-29,84.07,84.3,83.22,83.63,3934843,83.5210748367654,83.7495730788549,82.6766248116524,83.0839477649422,3960703.94994945,0.0,1.0
2025-09-02,84.39,84.59,83.5784,84.175,5288787,83.8389854344551,84.037679558011,83.0326846810648,83.6253892516323,5323546.46966633,0.0,1.0
2025-09-03,83.81,84.75,82.65,84.52,4622536,83.2627724761426,84.1966348568559,82.1103465595178,83.9681366147665,4652916.67138524,0.0,1.0
2025-09-04,83.67,84.1,83.02,84.1,6202670,83.1236865896534,83.5508789552988,82.4779306880964,83.5508789552988,6243435.77856421,0.0,1.0
2025-09-05,85.13,85.76,83.12,83.47,6165469,84.5741536916123,85.2000401808137,82.5772777498744,82.9249924660974,6205990.28260869,0.0,1.0
2025-09-08,84.19,85.08,83.97,84.92,3975831,83.640291310899,84.5244801607233,83.4217277749874,84.3655248618785,4001961.33518706,0.0,1.0
2025-09-09,84.28,84.69,83.8,84.07,3585393,83.7297036664992,84.1370266197891,83.2528377699648,83.5210748367654,3608957.26137513,0.0,1.0
2025-09-10,83.2,84.085,82.29,83.71,4405994,82.6567553992968,83.5359768960321,81.752697137117,83.1634254143646,4434951.49342771,0.0,1.0
2025-09-11,84.06,84.3,83.25,83.38,3362436,83.5111401305876,83.7495730788549,82.7064289301858,82.8355801104972,3384534.92214358,0.0,1.0
2025-09-12,83.28,84.535,83.27,83.75,3169223,82.7362330487192,83.9830386740332,82.7262983425414,83.2031642390758,3190052.06926188,0.0,1.0
2025-09-15,82.13,83.74,81.6,83.21,6605836,81.5937418382722,83.193229532898,81.0672024108488,82.6666901054746,6649251.50455005,0.0,1.0
2025-09-16,81.48,82.575,81.41,82.35,6555266,80.9479859367152,82.0358362631843,80.8784429934706,81.8123053741838,6598349.14357937,0.0,1.0
2025-09-17,82.22,82.97,81.51,81.79,3952149,81.6831541938724,82.4282571572074,80.9777900552486,81.255961828227,3978123.690091,0.0,1.0
2025-09-18,81.53,82.12,81.01,81.31,3719289,80.9976594676042,81.5838071320944,80.4810547463586,80.7790959316926,3743733.26541962,0.0,1.0
2025-09-19,81.17,81.95,81.025,81.73,14727803,80.6400100452034,81.4149171270718,80.4959568056253,81.1963535911602,14824598.4696663,0.0,1.0
2025-09-22,79.36,81.39,79.29,81.3,5864299,78.8418282270216,80.858573581115,78.772285283777,80.7691612255148,5902840.90444894,0.0,1.0
2025-09-23,80.15,80.225,78.76,79.5,5400416,79.6266700150678,79.7011803114013,78.2457458563536,78.9809141135108,5435909.12841254,0.0,1.0
2025-09-24,81.13,81.38,79.77,79.83,6406355,80.6002712204922,80.8486388749372,79.2491511803114,79.3087594173782,6448459.45652174,0.0,1.0
2025-09-25,79.7,81.51,79.285,81.26,6060058,79.1796082370668,80.9777900552486,78.7673179306881,80.7294224008036,6099886.49039434,0.0,1.0
2025-09-26,79.59,79.96,79.18,79.8,4263399,79.070326469111,79.4379105976896,78.6630035158212,79.2789552988448,4291419.31698686,0.0,1.0
2025-09-29,80.4,80.565,79.035,79.61,4714043,79.8750376695128,80.0389603214465,78.5189502762431,79.0901958814666,4745025.08240647,0.0,1.0
2025-09-30,79.94,80.485,79.6,80.28,6643974,79.418041185334,79.9594826720241,79.0802611752888,79.7558211953792,6687640.15874621,0.0,1.0
2025-10-01,79.01,80.4,78.86,80.25,7014403,78.4941135107986,79.8750376695128,78.3450929181316,79.7260170768458,7060503.72750253,0.0,1.0
2025-10-02,78.31,79.31,78.18,78.6,5667342,77.7986840783526,78.7921546961326,77.6695328980412,78.0867905575088,5704589.44489383,0.0,1.0
2025-10-03,78.0,78.87,77.91,78.33,6725785,77.4907081868408,78.3550276243094,77.4012958312406,77.8185534907082,6769988.84479272,0.0,1.0
2025-10-06,77.45,78.415,77.315,78.0,7520864,76.9442993470618,77.9029984932195,76.8101808136615,77.4907081868408,7570293.33872598,0.0,1.0
2025-10-07,79.11,79.465,77.09,77.55,7362673,78.5934605725766,78.9461426418885,76.586649924661,77.0436464088398,7411062.66076845,0.0,1.0
2025-10-08,78.0,79.43,77.835,78.94,5928899,77.4907081868408,78.9113711702662,77.3267855349071,78.424570567554,5967865.47472194,0.0,1.0
2025-10-09,77.81,78.51,77.65,78.0,6468682,77.3019487694626,77.9973782019086,77.1429934706178,77.4907081868408,6511196.08796764,0.0,1.0
2025-10-10,77.96,78.77,77.81,78.04,5100852,77.4509693621296,78.2556805625314,77.3019487694626,77.530447011552,5134376.30535895,0.0,1.0
2025-10-13,76.98,77.895,76.675,77.45,5757958,76.4773681567052,77.3863937719739,76.1743596182823,76.9442993470618,5795801,0.0,1.0
2025-10-14,78.4,78.475,76.91,77.13,5515159,77.8880964339528,77.9626067302863,76.4078252134606,76.6263887493722,5551406.25328615,0.0,1.0
2025-10-15,77.63,78.295,77.465,77.66,5321225,77.1231240582622,77.7837820190859,76.9592014063285,77.1529281767956,5356197.66177957,0.0,1.0
2025-10-16,78.08,78.54,77.6,77.72,7215308,77.5701858362632,78.027182320442,77.0933199397288,77.2125364138624,7262729.13447927,0.0,1.0
2025-10-17,79.12,79.28,77.75,78.01,5949734,79.12,79.28,77.75,78.01,5949734,0.52,1.0
2025-10-20,78.75,79.3461,78.6916,79.23,4087645,78.75,79.3461,78.6916,79.23,4087645,0.0,1.0
2025-10-21,78.62,79.05,78.22,78.82,4447176,78.62,79.05,78.22,78.82,4447176,0.0,1.0
2025-10-22,79.86,80.43,78.5,78.64,6773720,79.86,80.43,78.5,78.64,6773720,0.0,1.0
2025-10-23,78.44,79.81,77.94,79.75,6198966,78.44,79.81,77.94,79.75,6198966,0.0,1.0
2025-10-24,78.0,79.5,77.88,79.21,4247860,78.0,79.5,77.88,79.21,4247860,0.0,1.0
2025-10-27,77.83,78.06,77.38,77.87,8337444,77.83,78.06,77.38,77.87,8337444,0.0,1.0
2025-10-28,77.14,77.79,76.77,77.47,6814512,77.14,77.79,76.77,77.47,6814512,0.0,1.0
2025-10-29,75.73,76.77,75.3801,76.7,8658110,75.73,76.77,75.3801,76.7,8658110,0.0,1.0
2025-10-30,76.51,76.765,75.8425,75.95,8657892,76.51,76.765,75.8425,75.95,8657892,0.0,1.0
2025-10-31,77.05,77.16,74.62,75.55,17696539,77.05,77.16,74.62,75.55,17696539,0.0,1.0
2025-11-03,74.98,76.8,74.545,76.57,10824131,74.98,76.8,74.545,76.57,10824131,0.0,1.0
2025-11-04,76.55,76.585,75.0,75.8,8928120,76.55,76.585,75.0,75.8,8928120,0.0,1.0
2025-11-05,76.91,77.135,76.01,76.76,7512654,76.91,77.135,76.01,76.76,7512654,0.0,1.0
2025-11-06,77.27,77.63,76.45,76.6,6823196,77.27,77.63,76.45,76.6,6823196,0.0,1.0
2025-11-07,78.76,78.99,77.09,77.85,8566229,78.76,78.99,77.09,77.85,8566229,0.0,1.0
2025-11-10,78.47,78.99,78.04,78.39,6801119,78.47,78.99,78.04,78.39,6801119,0.0,1.0
2025-11-11,79.47,79.665,77.915,78.79,8253211,79.47,79.665,77.915,78.79,8253211,0.0,1.0
2025-11-12,78.56,79.74,78.525,79.43,5936811,78.56,79.74,78.525,79.43,5936811,0.0,1.0
2025-11-13,78.79,79.35,78.48,78.63,6161192,78.79,79.35,78.48,78.63,6161192,0.0,1.0
2025-11-14,78.05,79.68,77.872,78.87,6950868,78.05,79.68,77.872,78.87,6950868,0.0,1.0
2025-11-17,78.81,79.38,77.995,78.28,6463289,78.81,79.38,77.995,78.28,6463289,0.0,1.0
2025-11-18,79.33,79.65,78.54,79.22,5844134,79.33,79.65,78.54,79.22,5844134,0.0,1.0
2025-11-19,78.47,79.36,78.33,79.25,3832211,78.47,79.36,78.33,79.25,3832211,0.0,1.0
2025-11-20,78.86,79.21,77.63,78.08,5985020,78.86,79.21,77.63,78.08,5985020,0.0,1.0
2025-11-21,80.93,81.35,79.1,79.39,7633296,80.93,81.35,79.1,79.39,7633296,0.0,1.0
2025-11-24,79.18,81.1,79.11,80.91,7111315,79.18,81.1,79.11,80.91,7111315,0.0,1.0
2025-11-25,79.82,80.07,79.21,79.78,6097819,79.82,80.07,79.21,79.78,6097819,0.0,1.0
2025-11-26,80.04,80.3,79.31,79.48,4049371,80.04,80.3,79.31,79.48,4049371,0.0,1.0