date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1972-06-01,64.25,64.37,63.5,64.22,23000,1.15712298426328,1.15928414781366,1.14361571207344,1.15658269337569,1277089.83409474,0.0,1.0
1972-06-02,65.5,65.63,64.25,64.25,16500,1.17963510457969,1.1819763650926,1.15712298426328,1.15712298426328,916173.14185057,0.0,1.0
1972-06-05,65.25,65.38,64.5,65.38,10100,1.17513268051641,1.17747394102932,1.16162540832657,1.17747394102932,560809.014102469,0.0,1.0
1972-06-06,64.63,65.5,64.5,65.25,18700,1.16396666883947,1.17963510457969,1.16162540832657,1.17513268051641,1038329.56076398,0.0,1.0
1972-06-07,63.88,64.25,63.75,64.25,24100,1.15045939664963,1.15712298426328,1.14811813613672,1.15712298426328,1338168.04355144,0.0,1.0
1972-06-08,64.5,64.75,64.13,64.13,8700,1.16162540832657,1.16612783238985,1.15496182071291,1.15496182071291,483073.111157571,0.0,1.0
1972-06-09,64.13,64.37,64.0,64.37,900,1.15496182071291,1.15928414781366,1.1526205602,1.15928414781366,49973.0804645765,0.0,1.0
1972-06-12,63.0,64.37,63.0,64.13,5200,1.13461086394688,1.15928414781366,1.13461086394688,1.15496182071291,288733.35379533,0.0,1.0
1972-06-13,62.25,62.25,60.5,62.25,11500,1.12110359175703,1.12110359175703,1.08958662331407,1.12110359175703,638544.917047369,0.0,1.0
1972-06-14,63.25,64.0,62.63,62.63,8800,1.13911328801016,1.1526205602,1.12794727633322,1.12794727633322,488625.675653637,0.0,1.0
1972-06-15,63.5,64.75,63.13,63.25,10400,1.14361571207344,1.16612783238985,1.13695212445978,1.13911328801016,577466.707590662,0.0,1.0
1972-06-16,63.75,63.75,63.5,63.5,12900,1.14811813613672,1.14811813613672,1.14361571207344,1.14361571207344,716280.819992264,0.0,1.0
1972-06-19,63.75,63.88,63.5,63.75,2300,1.14811813613672,1.15045939664963,1.14361571207344,1.14811813613672,127708.983409473,0.0,1.0
1972-06-20,63.75,64.0,63.62,63.75,8000,1.14811813613672,1.1526205602,1.14577687562382,1.14811813613672,444205.159685125,0.0,1.0
1972-06-21,63.25,63.88,63.25,63.75,9300,1.13911328801016,1.15045939664963,1.13911328801016,1.14811813613672,516388.498133957,0.0,1.0
1972-06-22,62.5,63.25,62.25,63.25,7300,1.12560601582032,1.13911328801016,1.12110359175703,1.13911328801016,405337.208212674,0.0,1.0
1972-06-23,61.13,62.5,61.13,62.5,5900,1.10093273195353,1.12560601582032,1.10093273195353,1.12560601582032,327601.305267781,0.0,1.0
1972-06-26,59.5,60.25,58.75,60.25,21600,1.07157692706094,1.08508419925078,1.0580696548711,1.08508419925078,1199353.93114984,0.0,1.0
1972-06-27,60.0,60.37,59.87,59.87,8300,1.0805817751875,1.08724536280116,1.0782405146746,1.0782405146746,460862.853173318,0.0,1.0
1972-06-28,59.87,60.0,59.5,60.0,3900,1.0782405146746,1.0805817751875,1.07157692706094,1.0805817751875,216550.015346498,0.0,1.0
1972-06-29,59.25,59.5,58.87,59.5,7600,1.06707450299766,1.07157692706094,1.06023081842147,1.07157692706094,421994.901700868,0.0,1.0
1972-06-30,59.25,60.0,59.25,59.25,17100,1.06707450299766,1.0805817751875,1.06707450299766,1.06707450299766,949488.528826953,0.0,1.0
1972-07-03,59.25,59.25,58.75,59.25,5500,1.06707450299766,1.06707450299766,1.0580696548711,1.06707450299766,305391.047283523,0.0,1.0
1972-07-05,59.75,59.87,59.5,59.5,6100,1.07607935112422,1.0782405146746,1.07157692706094,1.07157692706094,338706.434259908,0.0,1.0
1972-07-06,60.25,60.5,60.0,60.0,40100,1.08508419925078,1.08958662331407,1.0805817751875,1.0805817751875,2226578.36292169,0.0,1.0
1972-07-07,62.0,62.0,60.75,60.75,26900,1.11660116769375,1.11660116769375,1.09408904737735,1.09408904737735,1493639.84944124,0.0,1.0
1972-07-10,61.75,62.0,61.75,62.0,24200,1.11209874363047,1.11660116769375,1.11209874363047,1.11660116769375,1343720.6080475,0.0,1.0
1972-07-11,62.0,62.0,61.63,61.75,5500,1.11660116769375,1.11660116769375,1.1099375800801,1.11209874363047,305391.047283524,0.0,1.0
1972-07-12,62.0,62.12,61.75,62.0,16800,1.11660116769375,1.11876233124413,1.11209874363047,1.11660116769375,932830.835338764,0.0,1.0
1972-07-13,61.87,62.12,61.5,62.0,112000,1.11425990718085,1.11876233124413,1.10759631956719,1.11660116769375,6218872.23559172,0.0,1.0
1972-07-14,61.87,61.87,61.25,61.87,5300,1.11425990718085,1.11425990718085,1.10309389550391,1.11425990718085,294285.918291394,0.0,1.0
1972-07-17,62.0,62.0,61.5,61.87,5500,1.11660116769375,1.11660116769375,1.10759631956719,1.11425990718085,305391.047283524,0.0,1.0
1972-07-18,62.12,62.12,61.75,62.0,17800,1.11876233124413,1.11876233124413,1.11209874363047,1.11660116769375,988356.4802994,0.0,1.0
1972-07-19,62.5,62.63,62.0,62.12,4200,1.12560601582032,1.12794727633322,1.11660116769375,1.11876233124413,233207.708834689,0.0,1.0
1972-07-20,62.12,62.63,62.12,62.5,15000,1.11876233124413,1.12794727633322,1.11876233124413,1.12560601582032,832884.674409607,0.0,1.0
1972-07-21,62.0,62.12,61.75,62.12,25500,1.11660116769375,1.11876233124413,1.11209874363047,1.11876233124413,1415903.94649634,0.0,1.0
1972-07-24,61.5,62.0,61.5,62.0,7100,1.10759631956719,1.11660116769375,1.10759631956719,1.11660116769375,394232.079220548,0.0,1.0
1972-07-25,61.25,62.0,61.25,61.5,5700,1.10309389550391,1.11660116769375,1.10309389550391,1.10759631956719,316496.176275651,0.0,1.0
1972-07-26,62.25,62.25,61.75,61.75,16200,1.12110359175703,1.12110359175703,1.11209874363047,1.11209874363047,899515.44836238,0.0,1.0
1972-07-27,61.25,62.25,61.0,62.25,10400,1.10309389550391,1.12110359175703,1.09859147144063,1.12110359175703,577466.707590661,0.0,1.0
1972-07-28,60.75,61.25,60.75,61.25,10200,1.09408904737735,1.10309389550391,1.09408904737735,1.10309389550391,566361.578598532,0.0,1.0
1972-07-31,60.62,60.88,60.5,60.75,10400,1.09174778686444,1.09643030789025,1.08958662331407,1.09408904737735,577466.707590662,0.0,1.0
1972-08-01,60.25,60.62,60.0,60.62,18000,1.08508419925078,1.09174778686444,1.0805817751875,1.09174778686444,999461.609291534,0.0,1.0
1972-08-02,60.25,60.5,59.87,60.25,8200,1.08508419925078,1.08958662331407,1.0782405146746,1.08508419925078,455310.288677254,0.0,1.0
1972-08-03,60.75,60.75,60.0,60.25,24700,1.09408904737735,1.09408904737735,1.0805817751875,1.08508419925078,1371483.43052782,0.0,1.0
1972-08-04,61.13,61.37,60.37,60.75,19700,1.10093273195353,1.10525505905428,1.08724536280116,1.09408904737735,1093855.20572462,0.0,1.0
1972-08-07,63.0,63.0,60.75,61.13,38500,1.13461086394688,1.13461086394688,1.09408904737735,1.10093273195353,2137737.33098466,0.0,1.0
1972-08-08,64.0,64.0,63.0,63.0,35800,1.1526205602,1.1526205602,1.13461086394688,1.13461086394688,1987818.08959094,0.0,1.0
1972-08-09,64.37,64.37,63.75,64.0,38200,1.15928414781366,1.15928414781366,1.14811813613672,1.1526205602,2121079.63749647,0.0,1.0
1972-08-10,65.38,65.38,64.5,64.5,13700,1.17747394102932,1.17747394102932,1.16162540832657,1.16162540832657,760701.335960773,0.0,1.0
1972-08-11,67.5,68.25,65.5,65.5,48200,1.21565449708594,1.22916176927578,1.17963510457969,1.17963510457969,2676336.08710288,0.0,1.0
1972-08-14,68.5,68.75,66.75,67.5,173900,1.23366419333907,1.23816661740235,1.2021472248961,1.21565449708594,9655909.65865536,0.0,1.0
1972-08-15,69.88,70.25,68.75,68.75,70600,1.25851757416838,1.26518116178203,1.23816661740235,1.23816661740235,3920110.53422122,0.0,1.0
1972-08-16,69.5,69.75,68.0,69.75,74700,1.25167388959219,1.25617631365547,1.2246593452125,1.25617631365547,4147765.67855985,0.0,1.0
1972-08-17,72.37,73.0,70.75,70.75,90600,1.30336171783866,1.31470782647813,1.2741860099086,1.2741860099086,5030623.43343403,0.0,1.0
1972-08-18,74.0,74.0,72.37,72.37,2213,1.33271752273125,1.33271752273125,1.30336171783866,1.30336171783866,122878.252297898,0.0,1.0
1972-08-21,74.25,75.37,73.25,74.0,70100,1.33721994679453,1.35739080659804,1.31921025054141,1.33271752273125,3892347.71174092,0.0,1.0
1972-08-22,77.0,77.0,74.75,74.75,81700,1.38674661149063,1.38674661149063,1.3462247949211,1.3462247949211,4536445.19328433,0.0,1.0
1972-08-23,77.5,77.5,76.25,77.0,58800,1.39575145961719,1.39575145961719,1.37323933930079,1.38674661149063,3264907.92368567,0.0,1.0
1972-08-24,77.12,77.75,76.5,77.5,54300,1.388907775041,1.40025388368047,1.37774176336407,1.39575145961719,3015042.52136279,0.0,1.0
1972-08-25,77.12,77.5,75.75,77.12,56400,1.388907775041,1.39575145961719,1.36423449117422,1.388907775041,3131646.37578014,0.0,1.0
1972-08-28,75.88,77.87,75.25,77.12,44100,1.36657575168713,1.40241504723085,1.35522964304766,1.388907775041,2448680.94276425,0.0,1.0
1972-08-29,75.25,75.88,74.75,75.88,27900,1.35522964304766,1.36657575168713,1.3462247949211,1.36657575168713,1549165.49440187,0.0,1.0
1972-08-30,77.25,77.5,75.13,75.25,42600,1.39124903555391,1.39575145961719,1.35306847949728,1.35522964304766,2365392.47532329,0.0,1.0
1972-08-31,78.25,78.5,77.12,77.25,35700,1.40925873180704,1.41376115587032,1.388907775041,1.39124903555391,1982265.52509486,0.0,1.0
1972-09-01,78.25,78.75,78.25,78.25,12200,1.40925873180704,1.4182635799336,1.40925873180704,1.40925873180704,677412.868519812,0.0,1.0
1972-09-05,77.87,78.13,77.25,78.13,16000,1.40241504723085,1.40709756825666,1.39124903555391,1.40709756825666,888410.319370247,0.0,1.0
1972-09-06,77.87,77.87,77.25,77.87,21300,1.40241504723085,1.40241504723085,1.39124903555391,1.40241504723085,1182696.23766164,0.0,1.0
1972-09-07,77.63,78.25,77.63,77.87,18000,1.3980927201301,1.40925873180704,1.3980927201301,1.40241504723085,999461.609291528,0.0,1.0
1972-09-08,78.0,78.0,77.75,77.75,11900,1.40475630774375,1.40475630774375,1.40025388368047,1.40025388368047,660755.175031625,0.0,1.0
1972-09-11,77.38,78.0,77.38,78.0,10700,1.39359029606682,1.40475630774375,1.39359029606682,1.40475630774375,594124.401078852,0.0,1.0
1972-09-12,74.25,77.25,73.5,77.25,31900,1.33721994679453,1.39124903555391,1.32371267460469,1.39124903555391,1771268.07424444,0.0,1.0
1972-09-13,74.87,74.87,74.0,74.25,32100,1.34838595847147,1.34838595847147,1.33271752273125,1.33721994679453,1782373.20323657,0.0,1.0
1972-09-14,75.37,75.5,75.0,75.0,13100,1.35739080659804,1.35973206711094,1.35072721898438,1.35072721898438,727385.948984389,0.0,1.0
1972-09-15,74.87,75.37,74.75,75.37,11800,1.34838595847147,1.35739080659804,1.3462247949211,1.35739080659804,655202.61053556,0.0,1.0
1972-09-18,74.0,74.75,74.0,74.75,16200,1.33271752273125,1.3462247949211,1.33271752273125,1.3462247949211,899515.44836238,0.0,1.0
1972-09-19,74.5,74.75,74.12,74.12,16100,1.34172237085782,1.3462247949211,1.33487868628163,1.33487868628163,893962.88386631,0.0,1.0
1972-09-20,74.5,74.75,74.38,74.5,10700,1.34172237085782,1.3462247949211,1.33956120730744,1.34172237085782,594124.401078852,0.0,1.0
1972-09-21,73.87,74.38,73.87,74.38,15700,1.33037626221835,1.33956120730744,1.33037626221835,1.33956120730744,871752.625882055,0.0,1.0
1972-09-22,36.0,37.25,35.0,37.25,13450,1.296698130225,1.34172237085782,1.26067873771875,1.34172237085782,373409.962360309,0.0,2.0
1972-09-25,36.25,36.75,36.0,36.0,34000,1.30570297835157,1.32371267460469,1.296698130225,1.296698130225,943935.964330887,0.0,1.0
1972-09-26,37.5,37.63,36.88,36.88,51800,1.35072721898438,1.35540974001019,1.3283951956305,1.3283951956305,1438114.20448059,0.0,1.0
1972-09-27,39.0,39.0,37.25,37.5,91700,1.40475630774375,1.40475630774375,1.34172237085782,1.35072721898438,2545850.82144538,0.0,1.0
1972-09-28,40.0,40.0,39.0,39.0,51700,1.44077570025,1.44077570025,1.40475630774375,1.40475630774375,1435337.92223256,0.0,1.0
1972-09-29,40.63,42.0,40.37,40.37,117500,1.46346791752894,1.5128144852625,1.45410287547732,1.45410287547732,3262131.64143764,0.0,1.0
1972-10-02,39.5,40.63,39.13,40.63,64200,1.42276600399688,1.46346791752894,1.40943882876957,1.46346791752894,1782373.20323656,0.0,1.0
1972-10-03,40.0,40.0,39.5,39.5,38400,1.44077570025,1.44077570025,1.42276600399688,1.42276600399688,1066092.3832443,0.0,1.0
1972-10-04,40.37,41.12,39.88,40.0,66400,1.45410287547732,1.481117419857,1.43645337314925,1.44077570025,1843451.41269326,0.0,1.0
1972-10-05,39.25,40.5,38.62,40.37,83300,1.41376115587032,1.45878539650313,1.39106893859138,1.45410287547732,2312643.11261067,0.0,1.0
1972-10-06,39.62,39.88,38.5,39.25,62100,1.42708833109763,1.43645337314925,1.38674661149063,1.41376115587032,1724071.27602789,0.0,1.0
1972-10-09,40.5,40.75,40.0,40.0,38400,1.45878539650313,1.46779024462969,1.44077570025,1.44077570025,1066092.3832443,0.0,1.0
1972-10-10,40.75,41.0,40.5,40.5,23700,1.46779024462969,1.47679509275625,1.45878539650313,1.45878539650313,657978.892783591,0.0,1.0
1972-10-11,40.37,40.88,40.37,40.75,28400,1.45410287547732,1.4724727656555,1.45410287547732,1.46779024462969,788464.158441094,0.0,1.0
1972-10-12,40.25,40.5,40.0,40.37,46300,1.44978054837657,1.45878539650313,1.44077570025,1.45410287547732,1285418.68083883,0.0,1.0
1972-10-13,39.75,40.0,39.25,40.0,15600,1.43177085212344,1.44077570025,1.41376115587032,1.44077570025,433100.030692997,0.0,1.0
1972-10-16,39.25,39.75,39.13,39.75,22400,1.41376115587032,1.43177085212344,1.40943882876957,1.43177085212344,621887.223559173,0.0,1.0
1972-10-17,39.75,40.0,38.75,39.25,17400,1.43177085212344,1.44077570025,1.39575145961719,1.41376115587032,483073.111157573,0.0,1.0
1972-10-18,39.25,40.0,39.25,39.75,23800,1.41376115587032,1.44077570025,1.41376115587032,1.43177085212344,660755.175031621,0.0,1.0
1972-10-19,38.75,39.5,38.75,39.25,44900,1.39575145961719,1.42276600399688,1.39575145961719,1.41376115587032,1246550.72936638,0.0,1.0
1972-10-20,39.75,40.0,38.12,38.75,56900,1.43177085212344,1.44077570025,1.37305924233825,1.39575145961719,1579704.59913023,0.0,1.0
1972-10-23,40.37,40.63,40.0,40.0,62000,1.45410287547732,1.46346791752894,1.44077570025,1.44077570025,1721294.99377985,0.0,1.0
1972-10-24,40.0,40.37,39.88,40.37,35700,1.44077570025,1.45410287547732,1.43645337314925,1.45410287547732,991132.762547437,0.0,1.0
1972-10-25,40.5,40.5,40.12,40.12,47900,1.45878539650313,1.45878539650313,1.44509802735075,1.44509802735075,1329839.19680734,0.0,1.0
1972-10-26,40.0,40.88,39.88,40.5,70500,1.44077570025,1.4724727656555,1.43645337314925,1.45878539650313,1957278.98486259,0.0,1.0
1972-10-27,37.88,39.88,35.87,39.88,278400,1.36441458813675,1.43645337314925,1.29201560919919,1.43645337314925,7729169.77852119,0.0,1.0
1972-10-30,39.0,39.25,38.12,38.12,57900,1.40475630774375,1.41376115587032,1.37305924233825,1.37305924233825,1607467.42161055,0.0,1.0
1972-10-31,41.25,41.25,39.5,39.5,74100,1.48579994088282,1.48579994088282,1.42276600399688,1.42276600399688,2057225.14579173,0.0,1.0
1972-11-01,42.0,42.25,41.5,41.5,135600,1.5128144852625,1.52181933338907,1.49480478900938,1.49480478900938,3764638.72833144,0.0,1.0
1972-11-02,43.75,44.0,42.0,42.0,83200,1.57584842214844,1.584853270275,1.5128144852625,1.5128144852625,2309866.83036265,0.0,1.0
1972-11-03,43.25,44.38,42.75,43.75,135600,1.55783872589532,1.59854063942738,1.53982902964219,1.57584842214844,3764638.72833142,0.0,1.0
1972-11-06,43.88,44.25,42.5,43.25,75700,1.58053094317425,1.59385811840157,1.53082418151563,1.55783872589532,2101645.66176025,0.0,1.0
1972-11-08,43.75,44.5,42.75,43.88,99900,1.57584842214844,1.60286296652813,1.53982902964219,1.58053094317425,2773505.965784,0.0,1.0
1972-11-09,44.87,45.0,43.5,43.75,114400,1.61619014175544,1.62087266278125,1.56684357402188,1.57584842214844,3176066.89174864,0.0,1.0
1972-11-10,44.25,45.5,44.12,44.87,174100,1.59385811840157,1.63888235903438,1.58917559737575,1.61619014175544,4833507.39382375,0.0,1.0
1972-11-13,43.88,44.25,43.5,44.25,54200,1.58053094317425,1.59385811840157,1.56684357402188,1.59385811840157,1504744.97843336,0.0,1.0
1972-11-14,44.12,44.12,43.75,43.88,108900,1.58917559737575,1.58917559737575,1.57584842214844,1.58053094317425,3023371.36810689,0.0,1.0
1972-11-15,43.88,44.25,43.63,44.12,82400,1.58053094317425,1.59385811840157,1.57152609504769,1.58917559737575,2287656.5723784,0.0,1.0
1972-11-16,43.88,44.0,43.0,43.88,84800,1.58053094317425,1.584853270275,1.54883387776875,1.58053094317425,2354287.34633117,0.0,1.0
1972-11-17,45.0,45.0,43.63,43.88,56900,1.62087266278125,1.62087266278125,1.57152609504769,1.58053094317425,1579704.59913023,0.0,1.0
1972-11-20,45.5,45.5,44.75,45.0,55600,1.63888235903438,1.63888235903438,1.61186781465469,1.62087266278125,1543612.92990581,0.0,1.0
1972-11-21,47.0,47.0,45.75,45.75,113200,1.69291144779375,1.69291144779375,1.64788720716094,1.64788720716094,3142751.50477226,0.0,1.0
1972-11-22,46.75,47.5,46.5,47.0,114600,1.68390659966719,1.71092114404688,1.67490175154063,1.69291144779375,3181619.45624471,0.0,1.0
1972-11-24,45.88,46.37,45.13,46.37,57300,1.65256972818675,1.67021923051482,1.62555518380707,1.67021923051482,1590809.72812236,0.0,1.0
1972-11-27,45.62,46.37,45.25,45.88,44800,1.64320468613513,1.67021923051482,1.62987751090782,1.65256972818675,1243774.44711835,0.0,1.0
1972-11-28,46.63,46.63,45.62,45.62,81800,1.67958427256644,1.67958427256644,1.64320468613513,1.64320468613513,2270998.8788902,0.0,1.0
1972-11-29,47.0,47.25,46.75,46.75,95400,1.69291144779375,1.70191629592032,1.68390659966719,1.68390659966719,2648573.26462256,0.0,1.0
1972-11-30,47.5,47.62,47.12,47.12,33300,1.71092114404688,1.71524347114763,1.6972337748945,1.6972337748945,924501.988594665,0.0,1.0
1972-12-01,47.62,48.0,47.0,47.5,52200,1.71524347114763,1.7289308403,1.69291144779375,1.71092114404688,1449219.33347272,0.0,1.0
1972-12-04,47.12,47.75,46.37,47.62,53100,1.6972337748945,1.71992599217344,1.67021923051482,1.71524347114763,1474205.87370501,0.0,1.0
1972-12-05,46.37,47.12,46.25,47.12,42000,1.67021923051482,1.6972337748945,1.66589690341407,1.6972337748945,1166038.54417345,0.0,1.0
1972-12-06,46.63,46.63,45.62,46.37,36700,1.67958427256644,1.67958427256644,1.64320468613513,1.67021923051482,1018895.58502776,0.0,1.0
1972-12-07,46.5,46.88,46.0,46.63,37100,1.67490175154063,1.688589120693,1.6568920552875,1.67958427256644,1030000.71401988,0.0,1.0
1972-12-08,45.38,46.37,44.87,46.37,38500,1.63456003193363,1.67021923051482,1.61619014175544,1.67021923051482,1068868.66549233,0.0,1.0
1972-12-11,45.62,46.0,45.5,45.5,61500,1.64320468613513,1.6568920552875,1.63888235903438,1.63888235903438,1707413.5825397,0.0,1.0
1972-12-12,46.12,46.75,45.88,45.88,42900,1.66121438238825,1.68390659966719,1.65256972818675,1.65256972818675,1191025.08440574,0.0,1.0
1972-12-13,45.88,46.12,45.62,46.12,17300,1.65256972818675,1.66121438238825,1.64320468613513,1.66121438238825,480296.828909542,0.0,1.0
1972-12-14,45.75,46.0,45.13,45.88,25800,1.64788720716094,1.6568920552875,1.62555518380707,1.65256972818675,716280.819992264,0.0,1.0
1972-12-15,45.75,46.0,45.13,45.75,26900,1.64788720716094,1.6568920552875,1.62555518380707,1.64788720716094,746819.924720616,0.0,1.0
1972-12-18,45.0,45.5,43.75,45.5,34400,1.62087266278125,1.63888235903438,1.57584842214844,1.63888235903438,955041.09332302,0.0,1.0
1972-12-19,46.25,46.5,44.5,45.0,110900,1.66589690341407,1.67490175154063,1.60286296652813,1.62087266278125,3078897.01306751,0.0,1.0
1972-12-20,46.75,46.88,46.12,46.25,97200,1.68390659966719,1.688589120693,1.66121438238825,1.66589690341407,2698546.34508713,0.0,1.0
1972-12-21,45.88,46.63,45.25,46.63,90200,1.65256972818675,1.67958427256644,1.62987751090782,1.67958427256644,2504206.5877249,0.0,1.0
1972-12-22,45.0,46.0,44.5,45.88,96700,1.62087266278125,1.6568920552875,1.60286296652813,1.65256972818675,2684664.93384698,0.0,1.0
1972-12-26,44.75,45.0,44.38,45.0,15500,1.61186781465469,1.62087266278125,1.59854063942738,1.62087266278125,430323.748444965,0.0,1.0
1972-12-27,44.5,45.0,44.38,44.75,21600,1.60286296652813,1.62087266278125,1.59854063942738,1.61186781465469,599676.965574918,0.0,1.0
1972-12-29,45.75,45.75,44.62,44.62,55200,1.64788720716094,1.64788720716094,1.60718529362888,1.60718529362888,1532507.80091368,0.0,1.0
1973-01-02,44.75,45.88,44.75,45.75,58700,1.61186781465469,1.65256972818675,1.61186781465469,1.64788720716094,1629677.6795948,0.0,1.0
1973-01-03,44.75,45.0,44.5,44.75,74400,1.61186781465469,1.62087266278125,1.60286296652813,1.61186781465469,2065553.99253583,0.0,1.0
1973-01-04,44.75,44.87,44.25,44.75,80600,1.61186781465469,1.61619014175544,1.59385811840157,1.61186781465469,2237683.49191382,0.0,1.0
1973-01-05,44.12,44.75,42.5,44.75,46700,1.58917559737575,1.61186781465469,1.53082418151563,1.61186781465469,1296523.80983096,0.0,1.0
1973-01-08,43.37,44.0,42.75,44.0,41000,1.56216105299607,1.584853270275,1.53982902964219,1.584853270275,1138275.72169313,0.0,1.0
1973-01-09,45.38,45.38,43.5,43.5,45800,1.63456003193363,1.63456003193363,1.56684357402188,1.56684357402188,1271537.26959867,0.0,1.0
1973-01-10,45.38,46.63,45.13,45.38,114500,1.63456003193363,1.67958427256644,1.62555518380707,1.63456003193363,3178843.17399667,0.0,1.0
1973-01-11,44.75,45.5,44.75,45.38,82100,1.61186781465469,1.63888235903438,1.61186781465469,1.63456003193363,2279327.7256343,0.0,1.0
1973-01-12,44.38,45.38,44.38,44.75,54800,1.59854063942738,1.63456003193363,1.59854063942738,1.61186781465469,1521402.67192155,0.0,1.0
1973-01-15,43.25,45.0,42.5,44.38,105100,1.55783872589532,1.62087266278125,1.53082418151563,1.59854063942738,2917872.64268166,0.0,1.0
1973-01-16,42.5,43.5,41.62,43.25,83700,1.53082418151563,1.56684357402188,1.49912711611013,1.55783872589532,2323748.24160281,0.0,1.0
1973-01-17,42.5,43.0,41.75,42.5,32800,1.53082418151563,1.54883387776875,1.50380963713594,1.53082418151563,910620.577354505,0.0,1.0
1973-01-18,42.38,42.75,42.0,42.5,79100,1.52650185441488,1.53982902964219,1.5128144852625,1.53082418151563,2196039.25819333,0.0,1.0
1973-01-19,41.87,42.5,40.37,42.38,40100,1.50813196423669,1.53082418151563,1.45410287547732,1.52650185441488,1113289.18146084,0.0,1.0
1973-01-22,41.62,42.38,41.25,41.87,183600,1.49912711611013,1.52650185441488,1.48579994088282,1.50813196423669,5097254.2073868,0.0,1.0
1973-01-23,43.75,43.75,41.87,41.87,114300,1.57584842214844,1.57584842214844,1.50813196423669,1.50813196423669,3173290.60950061,0.0,1.0
1973-01-24,43.37,45.0,43.0,43.75,95600,1.56216105299607,1.62087266278125,1.54883387776875,1.57584842214844,2654125.82911861,0.0,1.0
1973-01-26,43.75,43.75,42.38,43.37,77500,1.57584842214844,1.57584842214844,1.52650185441488,1.56216105299607,2151618.74222482,0.0,1.0
1973-01-29,43.88,44.62,43.63,43.75,28100,1.58053094317425,1.60718529362888,1.57152609504769,1.57584842214844,780135.311697002,0.0,1.0
1973-01-30,44.25,44.38,43.75,43.88,45800,1.59385811840157,1.59854063942738,1.57584842214844,1.58053094317425,1271537.26959867,0.0,1.0
1973-01-31,45.13,45.13,44.38,44.38,42600,1.62555518380707,1.62555518380707,1.59854063942738,1.59854063942738,1182696.23766164,0.0,1.0
1973-02-01,45.13,46.0,44.87,45.13,90200,1.62555518380707,1.6568920552875,1.61619014175544,1.62555518380707,2504206.58772488,0.0,1.0
1973-02-02,44.5,45.38,44.0,45.13,66500,1.60286296652813,1.63456003193363,1.584853270275,1.62555518380707,1846227.6949413,0.0,1.0
1973-02-05,44.12,45.62,43.5,44.5,147600,1.58917559737575,1.64320468613513,1.56684357402188,1.60286296652813,4097792.59809528,0.0,1.0
1973-02-06,44.25,44.87,44.0,44.12,18000,1.59385811840157,1.61619014175544,1.584853270275,1.58917559737575,499730.804645764,0.0,1.0
1973-02-07,44.12,44.87,44.12,44.25,21700,1.58917559737575,1.61619014175544,1.58917559737575,1.59385811840157,602453.247822952,0.0,1.0
1973-02-08,44.62,44.62,43.5,44.12,44700,1.60718529362888,1.60718529362888,1.56684357402188,1.58917559737575,1240998.16487032,0.0,1.0
1973-02-09,45.0,45.0,44.38,44.62,23300,1.62087266278125,1.62087266278125,1.59854063942738,1.60718529362888,646873.763791464,0.0,1.0
1973-02-12,46.37,46.37,45.0,45.0,62500,1.67021923051482,1.67021923051482,1.62087266278125,1.62087266278125,1735176.40502001,0.0,1.0
1973-02-13,47.5,48.5,46.75,46.75,114700,1.71092114404688,1.74694053655313,1.68390659966719,1.68390659966719,3184395.73849274,0.0,1.0
1973-02-14,46.63,47.87,46.5,47.5,54700,1.67958427256644,1.72424831927419,1.67490175154063,1.71092114404688,1518626.38967352,0.0,1.0
1973-02-15,47.62,47.75,46.5,46.63,62100,1.71524347114763,1.71992599217344,1.67490175154063,1.67958427256644,1724071.27602789,0.0,1.0
1973-02-16,47.87,48.0,47.25,47.62,50100,1.72424831927419,1.7289308403,1.70191629592032,1.71524347114763,1390917.40626405,0.0,1.0
1973-02-20,48.62,48.62,48.13,48.13,54300,1.75126286365388,1.75126286365388,1.73361336132582,1.73361336132582,1507521.26068139,0.0,1.0
1973-02-21,48.0,49.5,48.0,48.62,97200,1.7289308403,1.78295992905938,1.7289308403,1.75126286365388,2698546.34508714,0.0,1.0
1973-02-22,47.12,47.75,46.88,47.75,48400,1.6972337748945,1.71992599217344,1.688589120693,1.71992599217344,1343720.60804751,0.0,1.0
1973-02-23,45.75,47.12,45.38,47.12,40500,1.64788720716094,1.6972337748945,1.63456003193363,1.6972337748945,1124394.31045297,0.0,1.0
1973-02-26,45.25,45.5,44.0,45.5,50900,1.62987751090782,1.63888235903438,1.584853270275,1.63888235903438,1413127.6642483,0.0,1.0
1973-02-27,44.12,44.87,44.0,44.87,40100,1.58917559737575,1.61619014175544,1.584853270275,1.61619014175544,1113289.18146085,0.0,1.0
1973-02-28,46.63,46.75,43.63,44.12,87900,1.67958427256644,1.68390659966719,1.57152609504769,1.58917559737575,2440352.09602016,0.0,1.0
1973-03-01,46.37,47.87,45.88,46.63,54200,1.67021923051482,1.72424831927419,1.65256972818675,1.67958427256644,1504744.97843336,0.0,1.0
1973-03-02,47.87,47.87,45.38,46.37,74600,1.72424831927419,1.72424831927419,1.63456003193363,1.67021923051482,2071106.5570319,0.0,1.0
1973-03-05,48.38,48.62,47.75,47.87,94200,1.74261820945238,1.75126286365388,1.71992599217344,1.72424831927419,2615257.87764617,0.0,1.0
1973-03-06,49.25,49.25,48.62,48.62,92900,1.77395508093282,1.77395508093282,1.75126286365388,1.75126286365388,2579166.20842175,0.0,1.0
1973-03-07,48.88,49.37,48.13,49.25,62800,1.7606279057055,1.77827740803357,1.73361336132582,1.77395508093282,1743505.25176412,0.0,1.0
1973-03-08,47.5,48.88,47.0,48.88,78700,1.71092114404688,1.7606279057055,1.69291144779375,1.7606279057055,2184934.12920121,0.0,1.0
1973-03-09,47.12,47.38,47.0,47.38,37900,1.6972337748945,1.70659881694613,1.69291144779375,1.70659881694613,1052210.97200414,0.0,1.0
1973-03-12,47.38,47.87,47.25,47.25,51400,1.70659881694613,1.72424831927419,1.70191629592032,1.70191629592032,1427009.07548846,0.0,1.0
1973-03-13,46.5,47.5,45.5,47.38,44300,1.67490175154063,1.71092114404688,1.63888235903438,1.70659881694613,1229893.03587819,0.0,1.0
1973-03-14,46.5,46.88,46.12,46.5,56500,1.67490175154063,1.688589120693,1.66121438238825,1.67490175154063,1568599.4701381,0.0,1.0
1973-03-15,45.38,46.88,45.25,46.5,49400,1.63456003193363,1.688589120693,1.62987751090782,1.67490175154063,1371483.43052782,0.0,1.0
1973-03-16,45.5,46.37,45.25,45.38,42000,1.63888235903438,1.67021923051482,1.62987751090782,1.63456003193363,1166038.54417345,0.0,1.0
1973-03-19,44.12,45.25,44.12,45.25,53800,1.58917559737575,1.62987751090782,1.58917559737575,1.62987751090782,1493639.84944123,0.0,1.0
1973-03-20,44.87,44.87,44.12,44.12,28000,1.61619014175544,1.61619014175544,1.58917559737575,1.58917559737575,777359.029448969,0.0,1.0
1973-03-21,44.62,45.38,44.62,44.87,63600,1.60718529362888,1.63456003193363,1.60718529362888,1.61619014175544,1765715.50974837,0.0,1.0
1973-03-22,44.5,45.0,44.0,44.62,87000,1.60286296652813,1.62087266278125,1.584853270275,1.60718529362888,2415365.55578786,0.0,1.0
1973-03-23,44.87,45.25,44.5,44.5,85200,1.61619014175544,1.62987751090782,1.60286296652813,1.60286296652813,2365392.47532329,0.0,1.0
1973-03-26,44.25,44.87,44.12,44.87,46800,1.59385811840157,1.61619014175544,1.58917559737575,1.61619014175544,1299300.09207899,0.0,1.0
1973-03-27,45.0,45.13,44.5,44.5,58600,1.62087266278125,1.62555518380707,1.60286296652813,1.60286296652813,1626901.39734677,0.0,1.0
1973-03-28,44.87,45.13,44.62,45.0,27500,1.61619014175544,1.62555518380707,1.60718529362888,1.62087266278125,763477.618208808,0.0,1.0
1973-03-29,45.0,45.25,44.75,44.87,66900,1.62087266278125,1.62987751090782,1.61186781465469,1.61619014175544,1857332.82393343,0.0,1.0
1973-03-30,44.12,44.87,44.0,44.87,30300,1.58917559737575,1.61619014175544,1.584853270275,1.61619014175544,841213.521153707,0.0,1.0
1973-04-02,44.25,44.75,44.0,44.12,23800,1.59385811840157,1.61186781465469,1.584853270275,1.58917559737575,660755.175031621,0.0,1.0
1973-04-03,42.0,43.88,41.75,43.88,63900,1.5128144852625,1.58053094317425,1.50380963713594,1.58053094317425,1774044.35649247,0.0,1.0
1973-04-04,41.87,42.75,41.25,42.0,53400,1.50813196423669,1.53982902964219,1.48579994088282,1.5128144852625,1482534.7204491,0.0,1.0
1973-04-05,41.12,42.0,40.25,41.87,43100,1.481117419857,1.5128144852625,1.44978054837657,1.50813196423669,1196577.64890181,0.0,1.0
1973-04-06,41.87,42.38,41.38,41.38,57000,1.50813196423669,1.52650185441488,1.49048246190863,1.49048246190863,1582480.88137826,0.0,1.0
1973-04-09,43.12,43.12,41.5,41.87,40000,1.5531562048695,1.5531562048695,1.49480478900938,1.50813196423669,1110512.89921281,0.0,1.0
1973-04-10,44.0,44.5,43.5,43.5,60400,1.584853270275,1.60286296652813,1.56684357402188,1.56684357402188,1676874.47781135,0.0,1.0
1973-04-11,43.88,44.0,43.0,44.0,38400,1.58053094317425,1.584853270275,1.54883387776875,1.584853270275,1066092.3832443,0.0,1.0
1973-04-12,43.5,44.12,42.62,43.88,35200,1.56684357402188,1.58917559737575,1.53514650861638,1.58053094317425,977251.351307273,0.0,1.0
1973-04-13,43.37,43.37,42.38,43.37,22000,1.56216105299607,1.56216105299607,1.52650185441488,1.56216105299607,610782.094567045,0.0,1.0
1973-04-16,42.25,43.37,42.13,43.37,14500,1.52181933338907,1.56216105299607,1.51749700628832,1.56216105299607,402560.925964643,0.0,1.0
1973-04-17,42.38,42.62,41.5,42.25,33600,1.52650185441488,1.53514650861638,1.49480478900938,1.52181933338907,932830.835338761,0.0,1.0
1973-04-18,43.0,43.0,41.87,42.38,26500,1.54883387776875,1.54883387776875,1.50813196423669,1.52650185441488,735714.795728489,0.0,1.0
1973-04-19,43.75,43.75,43.0,43.0,43000,1.57584842214844,1.57584842214844,1.54883387776875,1.54883387776875,1193801.36665377,0.0,1.0
1973-04-23,41.62,43.88,41.62,43.75,51600,1.49912711611013,1.58053094317425,1.49912711611013,1.57584842214844,1432561.63998453,0.0,1.0
1973-04-24,41.25,41.75,40.75,41.62,67800,1.48579994088282,1.50380963713594,1.46779024462969,1.49912711611013,1882319.36416571,0.0,1.0
1973-04-25,39.5,41.25,38.75,41.25,43600,1.42276600399688,1.48579994088282,1.39575145961719,1.48579994088282,1210459.06014196,0.0,1.0
1973-04-26,38.62,39.88,37.63,39.5,53400,1.39106893859138,1.43645337314925,1.35540974001019,1.42276600399688,1482534.7204491,0.0,1.0
1973-04-27,37.37,39.13,37.12,38.62,69800,1.34604469795857,1.40943882876957,1.337039849832,1.39106893859138,1937845.00912635,0.0,1.0
1973-04-30,37.5,38.0,36.38,37.37,44600,1.35072721898438,1.3687369152375,1.31038549937738,1.34604469795857,1238221.88262228,0.0,1.0
1973-05-01,37.88,38.12,36.75,37.5,93600,1.36441458813675,1.37305924233825,1.32371267460469,1.35072721898438,2598600.18415799,0.0,1.0
1973-05-02,38.87,39.0,38.0,38.0,77800,1.40007378671794,1.40475630774375,1.3687369152375,1.3687369152375,2159947.58896892,0.0,1.0
1973-05-03,42.75,42.75,38.12,38.87,60700,1.53982902964219,1.53982902964219,1.37305924233825,1.40007378671794,1685203.32455544,0.0,1.0
1973-05-04,41.5,43.5,41.12,42.75,94100,1.49480478900938,1.56684357402188,1.481117419857,1.53982902964219,2612481.59539814,0.0,1.0
1973-05-07,41.38,41.87,40.5,41.5,22000,1.49048246190863,1.50813196423669,1.45878539650313,1.49480478900938,610782.094567046,0.0,1.0
1973-05-08,42.0,42.0,40.63,41.38,40600,1.5128144852625,1.5128144852625,1.46346791752894,1.49048246190863,1127170.59270101,0.0,1.0
1973-05-09,40.75,42.38,40.75,42.0,35600,1.46779024462969,1.52650185441488,1.46779024462969,1.5128144852625,988356.480299403,0.0,1.0
1973-05-10,39.62,40.5,39.38,40.5,30600,1.42708833109763,1.45878539650313,1.41844367689613,1.45878539650313,849542.3678978,0.0,1.0
1973-05-11,39.62,39.88,39.0,39.62,14500,1.42708833109763,1.43645337314925,1.40475630774375,1.42708833109763,402560.925964644,0.0,1.0
1973-05-14,39.62,40.0,38.87,39.62,27100,1.42708833109763,1.44077570025,1.40007378671794,1.42708833109763,752372.489216679,0.0,1.0
1973-05-15,39.88,40.0,39.0,39.62,63300,1.43645337314925,1.44077570025,1.40475630774375,1.42708833109763,1757386.66300428,0.0,1.0
1973-05-16,39.13,39.75,38.12,39.75,59800,1.40943882876957,1.43177085212344,1.37305924233825,1.43177085212344,1660216.78432315,0.0,1.0
1973-05-17,39.13,39.38,38.25,39.13,37600,1.40943882876957,1.41844367689613,1.37774176336407,1.40943882876957,1043882.12526004,0.0,1.0
1973-05-18,38.5,38.87,38.5,38.87,26600,1.38674661149063,1.40007378671794,1.38674661149063,1.40007378671794,738491.077976519,0.0,1.0
1973-05-21,37.88,38.5,37.25,38.5,28400,1.36441458813675,1.38674661149063,1.34172237085782,1.38674661149063,788464.158441098,0.0,1.0
1973-05-22,38.5,39.75,38.5,38.5,34400,1.38674661149063,1.43177085212344,1.38674661149063,1.38674661149063,955041.093323017,0.0,1.0
1973-05-23,40.88,41.25,38.25,38.5,88400,1.4724727656555,1.48579994088282,1.37774176336407,1.38674661149063,2454233.50726032,0.0,1.0
1973-05-24,43.37,43.37,41.0,41.0,56600,1.56216105299607,1.56216105299607,1.47679509275625,1.47679509275625,1571375.75238612,0.0,1.0
1973-05-25,42.0,42.88,41.12,42.88,53400,1.5128144852625,1.544511550668,1.481117419857,1.544511550668,1482534.72044911,0.0,1.0
1973-05-29,41.75,42.25,41.25,42.0,14500,1.50380963713594,1.52181933338907,1.48579994088282,1.5128144852625,402560.925964644,0.0,1.0
1973-05-30,39.62,41.5,39.62,41.5,39700,1.42708833109763,1.49480478900938,1.42708833109763,1.49480478900938,1102184.05246871,0.0,1.0
1973-05-31,39.13,40.12,38.62,39.62,17200,1.40943882876957,1.44509802735075,1.39106893859138,1.42708833109763,477520.546661508,0.0,1.0
1973-06-01,39.62,39.88,38.75,39.13,9600,1.42708833109763,1.43645337314925,1.39575145961719,1.40943882876957,266523.095811074,0.0,1.0
1973-06-04,38.5,39.5,38.5,39.5,29500,1.38674661149063,1.42276600399688,1.38674661149063,1.42276600399688,819003.263169448,0.0,1.0
1973-06-05,39.13,39.62,38.5,38.5,46500,1.40943882876957,1.42708833109763,1.38674661149063,1.38674661149063,1290971.24533489,0.0,1.0
1973-06-06,39.62,40.37,38.87,39.13,56200,1.42708833109763,1.45410287547732,1.40007378671794,1.40943882876957,1560270.623394,0.0,1.0
1973-06-07,40.0,40.63,39.5,39.62,52200,1.44077570025,1.46346791752894,1.42276600399688,1.42708833109763,1449219.33347272,0.0,1.0
1973-06-08,40.63,40.88,40.0,40.0,27000,1.46346791752894,1.4724727656555,1.44077570025,1.44077570025,749596.206968648,0.0,1.0
1973-06-11,40.25,40.75,39.88,40.63,9400,1.44978054837657,1.46779024462969,1.43645337314925,1.46346791752894,260970.53131501,0.0,1.0
1973-06-12,41.0,41.62,40.25,40.25,20300,1.47679509275625,1.49912711611013,1.44978054837657,1.44978054837657,563585.296350503,0.0,1.0
1973-06-13,40.63,41.38,40.63,41.0,27100,1.46346791752894,1.49048246190863,1.46346791752894,1.47679509275625,752372.48921668,0.0,1.0
1973-06-14,39.75,40.37,39.38,40.37,20300,1.43177085212344,1.45410287547732,1.41844367689613,1.45410287547732,563585.296350502,0.0,1.0
1973-06-15,39.38,39.5,39.25,39.5,15100,1.41844367689613,1.42276600399688,1.41376115587032,1.42276600399688,419218.619452836,0.0,1.0
1973-06-18,37.5,39.25,37.12,39.25,43100,1.35072721898438,1.41376115587032,1.337039849832,1.41376115587032,1196577.6489018,0.0,1.0
1973-06-19,36.62,38.0,35.62,37.5,33000,1.31903015357888,1.3687369152375,1.28301076107263,1.35072721898438,916173.141850568,0.0,1.0
1973-06-20,36.88,37.0,36.5,36.62,17700,1.3283951956305,1.33271752273125,1.31470782647813,1.31903015357888,491401.95790167,0.0,1.0
1973-06-21,36.13,36.75,36.13,36.75,11800,1.30138065125082,1.32371267460469,1.30138065125082,1.32371267460469,327601.305267778,0.0,1.0
1973-06-22,39.13,39.25,38.12,38.12,116600,1.40943882876957,1.41376115587032,1.37305924233825,1.37305924233825,3237145.10120534,0.0,1.0
1973-06-25,38.62,38.87,37.88,38.87,20900,1.39106893859138,1.40007378671794,1.36441458813675,1.40007378671794,580242.989838693,0.0,1.0
1973-06-26,39.13,39.5,38.0,38.62,16400,1.40943882876957,1.42276600399688,1.3687369152375,1.39106893859138,455310.288677251,0.0,1.0
1973-06-27,39.38,40.12,39.25,39.25,32200,1.41844367689613,1.44509802735075,1.41376115587032,1.41376115587032,893962.883866312,0.0,1.0
1973-06-28,39.13,39.5,39.0,39.38,21200,1.40943882876957,1.42276600399688,1.40475630774375,1.41844367689613,588571.836582788,0.0,1.0
1973-06-29,39.13,39.38,38.38,39.13,12100,1.40943882876957,1.41844367689613,1.38242428438988,1.40943882876957,335930.152011874,0.0,1.0
1973-07-02,38.5,38.75,38.12,38.75,10800,1.38674661149063,1.39575145961719,1.37305924233825,1.39575145961719,299838.482787459,0.0,1.0
1973-07-03,37.88,38.38,37.75,38.38,25300,1.36441458813675,1.38242428438988,1.35973206711094,1.38242428438988,702399.408752105,0.0,1.0
1973-07-05,38.25,38.38,37.88,37.88,10800,1.37774176336407,1.38242428438988,1.36441458813675,1.36441458813675,299838.482787458,0.0,1.0
1973-07-06,37.63,38.38,37.5,38.25,29200,1.35540974001019,1.38242428438988,1.35072721898438,1.37774176336407,810674.416425353,0.0,1.0
1973-07-09,37.88,37.88,37.12,37.63,24200,1.36441458813675,1.36441458813675,1.337039849832,1.35540974001019,671860.304023753,0.0,1.0
1973-07-10,39.25,39.25,38.25,38.25,33100,1.41376115587032,1.41376115587032,1.37774176336407,1.37774176336407,918949.424098599,0.0,1.0
1973-07-11,40.25,40.37,39.5,39.5,51200,1.44978054837657,1.45410287547732,1.42276600399688,1.42276600399688,1421456.51099239,0.0,1.0
1973-07-12,41.0,41.0,40.0,40.25,50300,1.47679509275625,1.47679509275625,1.44077570025,1.44978054837657,1396469.97076011,0.0,1.0
1973-07-13,40.88,41.0,40.25,41.0,18200,1.4724727656555,1.47679509275625,1.44978054837657,1.47679509275625,505283.369141831,0.0,1.0
1973-07-16,42.0,42.0,40.5,40.88,30500,1.5128144852625,1.5128144852625,1.45878539650313,1.4724727656555,846766.085649771,0.0,1.0
1973-07-17,43.37,43.63,42.5,42.5,106000,1.56216105299607,1.57152609504769,1.53082418151563,1.53082418151563,2942859.18291394,0.0,1.0
1973-07-18,44.62,44.62,43.0,43.37,134200,1.60718529362888,1.60718529362888,1.54883387776875,1.56216105299607,3725770.77685898,0.0,1.0
1973-07-19,44.12,44.87,43.75,44.62,121800,1.58917559737575,1.61619014175544,1.57584842214844,1.60718529362888,3381511.77810302,0.0,1.0
1973-07-20,44.75,44.75,43.63,44.12,110300,1.61186781465469,1.61186781465469,1.57152609504769,1.58917559737575,3062239.31957933,0.0,1.0
1973-07-23,45.75,45.75,45.25,45.25,142200,1.64788720716094,1.64788720716094,1.62987751090782,1.62987751090782,3947873.35670155,0.0,1.0
1973-07-24,47.5,47.5,45.0,45.75,98400,1.71092114404688,1.71092114404688,1.62087266278125,1.64788720716094,2731861.73206352,0.0,1.0
1973-07-25,47.12,47.5,46.75,47.5,147400,1.6972337748945,1.71092114404688,1.68390659966719,1.71092114404688,4092240.03359922,0.0,1.0
1973-07-26,47.0,47.12,46.5,47.12,39100,1.69291144779375,1.6972337748945,1.67490175154063,1.6972337748945,1085526.35898053,0.0,1.0
1973-07-27,48.0,48.13,46.75,47.0,77300,1.7289308403,1.73361336132582,1.68390659966719,1.69291144779375,2146066.17772876,0.0,1.0
1973-07-30,47.62,48.13,46.0,48.0,49600,1.71524347114763,1.73361336132582,1.6568920552875,1.7289308403,1377035.99502389,0.0,1.0
1973-07-31,47.87,48.25,47.62,47.62,53000,1.72424831927419,1.73793568842657,1.71524347114763,1.71524347114763,1471429.59145698,0.0,1.0
1973-08-01,46.5,47.0,45.25,47.0,53100,1.67490175154063,1.69291144779375,1.62987751090782,1.69291144779375,1474205.87370501,0.0,1.0
1973-08-02,47.12,47.12,46.63,46.63,33900,1.6972337748945,1.6972337748945,1.67958427256644,1.67958427256644,941159.68208286,0.0,1.0
1973-08-03,48.13,48.13,47.5,47.5,35100,1.73361336132582,1.73361336132582,1.71092114404688,1.71092114404688,974475.06905924,0.0,1.0
1973-08-06,49.0,49.0,47.75,48.13,53100,1.76495023280625,1.76495023280625,1.71992599217344,1.73361336132582,1474205.87370501,0.0,1.0
1973-08-07,48.75,49.0,48.5,49.0,67200,1.75594538467969,1.76495023280625,1.74694053655313,1.76495023280625,1865661.67067753,0.0,1.0
1973-08-08,47.5,48.62,46.37,48.62,38900,1.71092114404688,1.75126286365388,1.67021923051482,1.75126286365388,1079973.79448446,0.0,1.0
1973-08-09,48.38,49.12,47.75,47.75,98800,1.74261820945238,1.769272559907,1.71992599217344,1.71992599217344,2742966.86105564,0.0,1.0
1973-08-10,49.25,49.37,48.5,48.5,82900,1.77395508093282,1.77827740803357,1.74694053655313,1.74694053655313,2301537.98361855,0.0,1.0
1973-08-13,49.12,49.5,48.75,49.25,101600,1.769272559907,1.78295992905938,1.75594538467969,1.77395508093282,2820702.76400055,0.0,1.0
1973-08-14,48.75,49.37,48.38,49.12,67600,1.75594538467969,1.77827740803357,1.74261820945238,1.769272559907,1876766.79966965,0.0,1.0
1973-08-15,49.75,49.75,48.75,48.75,43700,1.79196477718594,1.79196477718594,1.75594538467969,1.75594538467969,1213235.34239,0.0,1.0
1973-08-16,51.75,52.0,50.0,50.0,118400,1.86400356219844,1.87300841032501,1.8009696253125,1.8009696253125,3287118.18166993,0.0,1.0
1973-08-17,53.38,54.25,51.0,51.75,211400,1.92271517198363,1.95405204346407,1.83698901781876,1.86400356219844,5869060.67233971,0.0,1.0
1973-08-20,52.37,54.0,51.75,53.38,79000,1.88633558555232,1.94504719533751,1.86400356219844,1.92271517198363,2193262.9759453,0.0,1.0
1973-08-21,51.5,52.88,51.38,52.37,71400,1.85499871407188,1.90470547573051,1.85067638697113,1.88633558555232,1982265.52509487,0.0,1.0
1973-08-22,51.0,51.13,50.38,51.13,79100,1.83698901781876,1.84167153884457,1.81465699446488,1.84167153884457,2196039.25819333,0.0,1.0
1973-08-23,52.5,52.5,51.62,51.62,82900,1.89101810657813,1.89101810657813,1.85932104117263,1.85932104117263,2301537.98361855,0.0,1.0
1973-08-24,52.75,52.88,52.12,52.5,39400,1.90002295470469,1.90470547573051,1.87733073742576,1.89101810657813,1093855.20572462,0.0,1.0
1973-08-27,53.87,53.87,51.5,52.75,47100,1.94036467431169,1.94036467431169,1.85499871407188,1.90002295470469,1307628.93882309,0.0,1.0
1973-08-28,55.12,55.25,54.0,54.0,76800,1.98538891494451,1.99007143597032,1.94504719533751,1.94504719533751,2132184.76648859,0.0,1.0
1973-08-29,56.0,56.12,55.37,55.37,85000,2.01708598035001,2.02140830745076,1.99439376307107,1.99439376307107,2359839.91082722,0.0,1.0
1973-08-30,55.0,56.25,55.0,56.0,48500,1.98106658784376,2.02609082847657,1.98106658784376,2.01708598035001,1346496.89029553,0.0,1.0
1973-08-31,55.5,55.5,53.12,55.0,75500,1.99907628409688,1.99907628409688,1.91335012993201,1.98106658784376,2096093.09726418,0.0,1.0
1973-09-04,55.5,55.88,55.25,55.5,61800,1.99907628409688,2.01276365324926,1.99007143597032,1.99907628409688,1715742.42928379,0.0,1.0
1973-09-05,55.5,55.5,54.0,55.5,74600,1.99907628409688,1.99907628409688,1.94504719533751,1.99907628409688,2071106.55703189,0.0,1.0
1973-09-06,56.0,56.25,55.0,55.5,76000,2.01708598035001,2.02609082847657,1.98106658784376,1.99907628409688,2109974.50850434,0.0,1.0
1973-09-07,56.25,56.25,55.5,56.0,58300,2.02609082847657,2.02609082847657,1.99907628409688,2.01708598035001,1618572.55060267,0.0,1.0
1973-09-10,56.0,56.87,55.63,56.25,43000,2.01708598035001,2.04842285183044,2.00375880512269,2.02609082847657,1193801.36665377,0.0,1.0
1973-09-11,55.75,55.88,54.88,55.88,60600,2.00808113222344,2.01276365324926,1.97674426074301,2.01276365324926,1682427.04230741,0.0,1.0
1973-09-12,55.37,55.88,54.38,55.75,36900,1.99439376307107,2.01276365324926,1.95873456448988,2.00808113222344,1024448.14952382,0.0,1.0
1973-09-13,55.37,55.63,54.62,55.37,30400,1.99439376307107,2.00375880512269,1.96737921869138,1.99439376307107,843989.803401736,0.0,1.0
1973-09-14,55.25,55.37,54.75,55.37,42900,1.99007143597032,1.99439376307107,1.97206173971719,1.99439376307107,1191025.08440574,0.0,1.0
1973-09-17,56.25,56.25,55.37,55.37,40200,2.02609082847657,2.02609082847657,1.99439376307107,1.99439376307107,1116065.46370887,0.0,1.0
1973-09-18,57.5,57.62,56.25,56.25,70400,2.07111506910938,2.07543739621013,2.02609082847657,2.02609082847657,1954502.70261455,0.0,1.0
1973-09-19,59.5,59.87,57.75,57.75,99300,2.14315385412188,2.15648102934919,2.08011991723594,2.08011991723594,2756848.2722958,0.0,1.0
1973-09-20,58.0,59.87,58.0,59.5,76900,2.08912476536251,2.15648102934919,2.08912476536251,2.14315385412188,2134961.04873663,0.0,1.0
1973-09-21,59.87,59.87,58.12,58.12,67400,2.15648102934919,2.15648102934919,2.09344709246326,2.09344709246326,1871214.23517359,0.0,1.0
1973-09-24,59.5,60.0,59.5,59.87,52700,2.14315385412188,2.16116355037501,2.14315385412188,2.15648102934919,1463100.74471288,0.0,1.0
1973-09-25,58.5,59.38,57.5,59.38,74900,2.10713446161563,2.13883152702113,2.07111506910938,2.13883152702113,2079435.40377599,0.0,1.0
1973-09-26,58.75,59.0,57.5,58.5,49600,2.11613930974219,2.12514415786876,2.07111506910938,2.10713446161563,1377035.99502389,0.0,1.0
1973-09-27,58.75,60.0,58.75,58.75,71600,2.11613930974219,2.16116355037501,2.11613930974219,2.11613930974219,1987818.08959094,0.0,1.0
1973-09-28,59.25,59.5,58.63,58.75,52800,2.13414900599532,2.14315385412188,2.11181698264144,2.11613930974219,1465877.02696091,0.0,1.0
1973-10-01,58.88,59.5,58.5,59.25,39200,2.12082183076801,2.14315385412188,2.10713446161563,2.13414900599532,1088302.64122855,0.0,1.0
1973-10-02,59.87,60.0,58.5,58.88,78800,2.15648102934919,2.16116355037501,2.10713446161563,2.12082183076801,2187710.41144924,0.0,1.0
1973-10-03,62.62,62.87,60.13,60.13,118600,2.25553435874138,2.26453920686794,2.16584607140082,2.16584607140082,3292670.74616599,0.0,1.0
1973-10-04,64.25,65.0,63.0,63.0,97500,2.31424596852657,2.34126051290626,2.26922172789376,2.26922172789376,2706875.19183123,0.0,1.0
1973-10-05,64.5,64.75,63.25,64.25,72800,2.32325081665313,2.33225566477969,2.27822657602032,2.31424596852657,2021133.47656732,0.0,1.0
1973-10-08,65.25,65.38,63.5,64.5,61700,2.35026536103282,2.35494788205863,2.28723142414688,2.32325081665313,1712966.14703576,0.0,1.0
1973-10-09,64.75,65.38,63.88,65.25,98300,2.33225566477969,2.35494788205863,2.30091879329926,2.35026536103282,2729085.44981549,0.0,1.0
1973-10-10,62.5,64.88,61.37,64.75,93700,2.25121203164063,2.33693818580551,2.21051011810857,2.33225566477969,2601376.46640601,0.0,1.0
1973-10-11,64.37,64.37,62.25,62.5,82400,2.31856829562732,2.31856829562732,2.24220718351407,2.25121203164063,2287656.57237839,0.0,1.0
1973-10-12,64.5,64.88,63.75,64.37,45700,2.32325081665313,2.33693818580551,2.29623627227344,2.31856829562732,1268760.98735064,0.0,1.0
1973-10-15,62.87,63.75,62.62,63.75,38100,2.26453920686794,2.29623627227344,2.25553435874138,2.29623627227344,1057763.5365002,0.0,1.0
1973-10-16,62.5,62.75,61.25,62.75,59600,2.25121203164063,2.26021687976719,2.20618779100782,2.26021687976719,1654664.21982709,0.0,1.0
1973-10-17,64.75,64.75,62.5,62.5,55400,2.33225566477969,2.33225566477969,2.25121203164063,2.25121203164063,1538060.36540975,0.0,1.0
1973-10-18,64.5,65.5,64.0,64.75,111500,2.32325081665313,2.35927020915938,2.30524112040001,2.33225566477969,3095554.70655571,0.0,1.0
1973-10-19,63.88,64.88,63.5,64.5,32300,2.30091879329926,2.33693818580551,2.28723142414688,2.32325081665313,896739.166114344,0.0,1.0
1973-10-22,62.75,63.75,61.75,63.75,34800,2.26021687976719,2.29623627227344,2.22419748726094,2.29623627227344,966146.222315147,0.0,1.0
1973-10-23,63.62,64.5,62.0,62.75,43000,2.29155375124763,2.32325081665313,2.23320233538751,2.26021687976719,1193801.36665377,0.0,1.0
1973-10-24,64.5,64.5,62.62,63.62,53500,2.32325081665313,2.32325081665313,2.25553435874138,2.29155375124763,1485311.00269714,0.0,1.0
1973-10-25,63.75,64.88,62.75,64.5,36700,2.29623627227344,2.33693818580551,2.26021687976719,2.32325081665313,1018895.58502776,0.0,1.0
1973-10-26,63.25,63.88,62.5,63.75,43200,2.27822657602032,2.30091879329926,2.25121203164063,2.29623627227344,1199353.93114984,0.0,1.0
1973-10-29,63.0,63.62,62.87,63.25,94800,2.26922172789376,2.29155375124763,2.26453920686794,2.27822657602032,2631915.57113436,0.0,1.0
1973-10-30,59.12,62.62,58.0,62.62,216400,2.12946648496951,2.25553435874138,2.08912476536251,2.25553435874138,6007874.7847413,0.0,1.0
1973-10-31,55.37,57.88,54.38,57.88,155700,1.99439376307107,2.08480243826176,1.95873456448988,2.08480243826176,4322671.46018586,0.0,1.0
1973-11-01,57.13,58.0,55.25,55.37,158100,2.05778789388207,2.08912476536251,1.99007143597032,1.99439376307107,4389302.23413863,0.0,1.0
1973-11-02,55.75,57.5,54.0,57.13,137100,2.00808113222344,2.07111506910938,1.94504719533751,2.05778789388207,3806282.96205192,0.0,1.0
1973-11-05,54.88,55.75,53.87,55.75,91300,1.97674426074301,2.00808113222344,1.94036467431169,2.00808113222344,2534745.69245324,0.0,1.0
1973-11-06,55.0,55.88,54.62,54.88,47500,1.98106658784376,2.01276365324926,1.96737921869138,1.97674426074301,1318734.06781521,0.0,1.0
1973-11-07,56.5,56.62,55.25,55.25,52500,2.03509567660313,2.03941800370388,1.99007143597032,1.99007143597032,1457548.18021681,0.0,1.0
1973-11-08,57.75,58.25,56.87,56.87,82800,2.08011991723594,2.09812961348907,2.04842285183044,2.04842285183044,2298761.70137052,0.0,1.0
1973-11-09,56.62,57.62,56.5,57.62,47800,2.03941800370388,2.07543739621013,2.03509567660313,2.07543739621013,1327062.91455931,0.0,1.0
1973-11-12,51.75,55.5,51.75,55.5,224000,1.86400356219844,1.99907628409688,1.86400356219844,1.99907628409688,6218872.23559175,0.0,1.0
1973-11-13,53.62,53.62,51.25,51.75,80800,1.93135982618513,1.93135982618513,1.84599386594532,1.86400356219844,2243236.05640988,0.0,1.0
1973-11-14,51.75,54.5,51.62,53.62,87300,1.86400356219844,1.96305689159063,1.85932104117263,1.93135982618513,2423694.40253196,0.0,1.0
1973-11-15,52.25,53.38,51.5,51.75,72400,1.88201325845157,1.92271517198363,1.85499871407188,1.86400356219844,2010028.34757519,0.0,1.0
1973-11-16,54.25,54.88,52.0,52.25,76300,1.95405204346407,1.97674426074301,1.87300841032501,1.88201325845157,2118303.35524843,0.0,1.0
1973-11-19,52.0,52.88,51.88,52.88,54200,1.87300841032501,1.90470547573051,1.86868608322426,1.90470547573051,1504744.97843336,0.0,1.0
1973-11-20,52.0,54.0,51.62,52.0,81800,1.87300841032501,1.94504719533751,1.85932104117263,1.87300841032501,2270998.87889019,0.0,1.0
1973-11-21,54.13,54.62,52.63,52.63,51400,1.94972971636332,1.96737921869138,1.89570062760394,1.89570062760394,1427009.07548846,0.0,1.0
1973-11-23,54.75,55.0,53.62,54.13,44900,1.97206173971719,1.98106658784376,1.93135982618513,1.94972971636332,1246550.72936638,0.0,1.0
1973-11-26,52.75,54.5,51.5,54.5,50800,1.90002295470469,1.96305689159063,1.85499871407188,1.96305689159063,1410351.38200027,0.0,1.0
1973-11-27,50.0,53.12,49.25,52.75,70700,1.8009696253125,1.91335012993201,1.77395508093282,1.90002295470469,1962831.54935865,0.0,1.0
1973-11-28,51.88,51.88,49.5,50.0,51100,1.86868608322426,1.86868608322426,1.78295992905938,1.8009696253125,1418680.22874436,0.0,1.0
1973-11-29,52.88,53.25,50.5,51.88,59500,1.90470547573051,1.91803265095782,1.81897932156563,1.86868608322426,1651887.93757905,0.0,1.0
1973-11-30,49.63,52.37,49.37,52.37,23100,1.78764245008519,1.88633558555232,1.77827740803357,1.88633558555232,641321.199295399,0.0,1.0
1973-12-03,48.25,48.5,46.0,48.5,65500,1.73793568842657,1.74694053655313,1.6568920552875,1.74694053655313,1818464.87246098,0.0,1.0
1973-12-04,47.0,48.75,46.12,48.25,33700,1.69291144779375,1.75594538467969,1.66121438238825,1.73793568842657,935607.117586796,0.0,1.0
1973-12-05,47.25,47.62,47.0,47.0,36400,1.70191629592032,1.71524347114763,1.69291144779375,1.69291144779375,1010566.73828366,0.0,1.0
1973-12-06,50.62,50.62,47.25,47.25,56900,1.82330164866638,1.82330164866638,1.70191629592032,1.70191629592032,1579704.59913022,0.0,1.0
1973-12-07,52.12,52.25,50.25,50.62,75400,1.87733073742576,1.88201325845157,1.80997447343907,1.82330164866638,2093316.81501614,0.0,1.0
1973-12-10,53.75,53.75,52.0,52.12,72100,1.93604234721094,1.93604234721094,1.87300841032501,1.87733073742576,2001699.50083109,0.0,1.0
1973-12-11,50.62,53.87,50.62,53.75,59300,1.82330164866638,1.94036467431169,1.82330164866638,1.93604234721094,1646335.37308299,0.0,1.0
1973-12-12,49.88,49.88,49.0,49.88,38500,1.79664729821175,1.79664729821175,1.76495023280625,1.79664729821175,1068868.66549233,0.0,1.0
1973-12-13,48.88,50.5,47.25,49.88,35300,1.7606279057055,1.81897932156563,1.70191629592032,1.79664729821175,980027.633555308,0.0,1.0
1973-12-14,49.5,49.75,47.5,48.88,26100,1.78295992905938,1.79196477718594,1.71092114404688,1.7606279057055,724609.666736359,0.0,1.0
1973-12-17,49.63,51.0,49.63,49.63,21000,1.78764245008519,1.83698901781876,1.78764245008519,1.78764245008519,583019.272086727,0.0,1.0
1973-12-18,50.62,50.62,48.5,49.63,37300,1.82330164866638,1.82330164866638,1.74694053655313,1.78764245008519,1035553.27851595,0.0,1.0
1973-12-19,50.75,52.5,50.5,50.62,33900,1.82798416969219,1.89101810657813,1.81897932156563,1.82330164866638,941159.682082859,0.0,1.0
1973-12-20,52.0,52.0,50.75,50.75,26100,1.87300841032501,1.87300841032501,1.82798416969219,1.82798416969219,724609.666736357,0.0,1.0
1973-12-21,52.0,52.0,51.5,52.0,14500,1.87300841032501,1.87300841032501,1.85499871407188,1.87300841032501,402560.925964643,0.0,1.0
1973-12-24,51.25,51.88,50.75,51.88,24800,1.84599386594532,1.86868608322426,1.82798416969219,1.86868608322426,688517.997511942,0.0,1.0
1973-12-26,53.38,53.62,52.37,52.37,40700,1.92271517198363,1.93135982618513,1.88633558555232,1.88633558555232,1129946.87494904,0.0,1.0
1973-12-27,52.25,54.25,52.25,53.38,82200,1.88201325845157,1.95405204346407,1.88201325845157,1.92271517198363,2282104.00788232,0.0,1.0
1973-12-28,51.38,52.88,51.13,52.25,23300,1.85067638697113,1.90470547573051,1.84167153884457,1.88201325845157,646873.763791463,0.0,1.0
1973-12-31,50.5,51.5,49.37,51.38,46700,1.81897932156563,1.85499871407188,1.77827740803357,1.85067638697113,1296523.80983096,0.0,1.0
1974-01-02,50.75,50.75,49.5,50.5,24400,1.82798416969219,1.82798416969219,1.78295992905938,1.81897932156563,677412.868519816,0.0,1.0
1974-01-03,53.25,53.87,51.62,51.62,72300,1.91803265095782,1.94036467431169,1.85932104117263,1.85932104117263,2007252.06532715,0.0,1.0
1974-01-04,51.5,53.0,50.87,53.0,35900,1.85499871407188,1.90902780283126,1.83230649679294,1.90902780283126,996685.327043498,0.0,1.0
1974-01-07,48.5,50.62,48.0,50.62,83200,1.74694053655313,1.82330164866638,1.7289308403,1.82330164866638,2309866.83036265,0.0,1.0
1974-01-08,43.88,48.25,43.63,48.25,139200,1.58053094317425,1.73793568842657,1.57152609504769,1.73793568842657,3864584.88926059,0.0,1.0
1974-01-09,44.25,45.5,42.75,43.88,87600,1.59385811840157,1.63888235903438,1.53982902964219,1.58053094317425,2432023.24927605,0.0,1.0
1974-01-10,43.5,45.5,43.0,44.25,41200,1.56684357402188,1.63888235903438,1.54883387776875,1.59385811840157,1143828.2861892,0.0,1.0
1974-01-11,44.5,44.87,43.0,43.5,29300,1.60286296652813,1.61619014175544,1.54883387776875,1.56684357402188,813450.698673384,0.0,1.0
1974-01-14,44.87,45.75,44.0,44.5,29400,1.61619014175544,1.64788720716094,1.584853270275,1.60286296652813,816226.980921417,0.0,1.0
1974-01-15,43.63,45.25,43.25,44.87,54600,1.57152609504769,1.62987751090782,1.55783872589532,1.61619014175544,1515850.10742549,0.0,1.0
1974-01-16,45.25,45.25,43.75,43.75,32100,1.62987751090782,1.62987751090782,1.57584842214844,1.57584842214844,891186.601618279,0.0,1.0
1974-01-17,46.75,47.0,45.62,45.62,68000,1.68390659966719,1.69291144779375,1.64320468613513,1.64320468613513,1887871.92866178,0.0,1.0
1974-01-18,45.88,46.63,45.62,46.63,38200,1.65256972818675,1.67958427256644,1.64320468613513,1.67958427256644,1060539.81874824,0.0,1.0
1974-01-21,45.5,45.62,43.75,45.62,26400,1.63888235903438,1.64320468613513,1.57584842214844,1.64320468613513,732938.513480455,0.0,1.0
1974-01-22,46.37,47.5,45.0,45.5,28600,1.67021923051482,1.71092114404688,1.62087266278125,1.63888235903438,794016.722937159,0.0,1.0
1974-01-23,47.0,47.87,47.0,47.0,48900,1.69291144779375,1.72424831927419,1.69291144779375,1.69291144779375,1357602.01928767,0.0,1.0
1974-01-24,45.88,46.5,45.5,46.5,21000,1.65256972818675,1.67490175154063,1.63888235903438,1.67490175154063,583019.272086727,0.0,1.0
1974-01-25,46.0,46.0,45.0,45.88,27700,1.6568920552875,1.6568920552875,1.62087266278125,1.65256972818675,769030.182704874,0.0,1.0
1974-01-28,45.75,46.25,45.62,46.0,18400,1.64788720716094,1.66589690341407,1.64320468613513,1.6568920552875,510835.933637894,0.0,1.0
1974-01-29,45.62,46.25,45.5,45.75,12900,1.64320468613513,1.66589690341407,1.63888235903438,1.64788720716094,358140.409996131,0.0,1.0
1974-01-30,46.37,46.88,45.62,45.62,25800,1.67021923051482,1.688589120693,1.64320468613513,1.64320468613513,716280.819992262,0.0,1.0
1974-01-31,46.63,47.25,46.63,46.63,14700,1.67958427256644,1.70191629592032,1.67958427256644,1.67958427256644,408113.490460709,0.0,1.0
1974-02-01,45.88,47.0,45.5,46.63,21200,1.65256972818675,1.69291144779375,1.63888235903438,1.67958427256644,588571.836582792,0.0,1.0
1974-02-04,44.25,45.5,44.0,45.5,26100,1.59385811840157,1.63888235903438,1.584853270275,1.63888235903438,724609.666736358,0.0,1.0
1974-02-05,43.37,44.25,43.0,44.25,53900,1.56216105299607,1.59385811840157,1.54883387776875,1.59385811840157,1496416.13168926,0.0,1.0
1974-02-06,44.0,44.25,43.25,43.37,28800,1.584853270275,1.59385811840157,1.55783872589532,1.56216105299607,799569.287433226,0.0,1.0
1974-02-07,44.0,44.25,43.25,44.0,28300,1.584853270275,1.59385811840157,1.55783872589532,1.584853270275,785687.876193066,0.0,1.0
1974-02-08,42.75,44.38,42.62,44.0,19700,1.53982902964219,1.59854063942738,1.53514650861638,1.584853270275,546927.60286231,0.0,1.0
1974-02-11,40.63,42.5,40.5,42.5,30000,1.46346791752894,1.53082418151563,1.45878539650313,1.53082418151563,832884.674409609,0.0,1.0
1974-02-12,41.12,42.13,40.5,40.63,32700,1.481117419857,1.51749700628832,1.45878539650313,1.46346791752894,907844.295106475,0.0,1.0
1974-02-13,42.62,43.37,41.38,41.38,27600,1.53514650861638,1.56216105299607,1.49048246190863,1.49048246190863,766253.900456839,0.0,1.0
1974-02-14,43.63,44.12,42.25,42.62,10800,1.57152609504769,1.58917559737575,1.52181933338907,1.53514650861638,299838.482787459,0.0,1.0
1974-02-15,44.75,45.0,43.75,43.75,18300,1.61186781465469,1.62087266278125,1.57584842214844,1.57584842214844,508059.651389862,0.0,1.0
1974-02-19,44.25,46.0,44.12,44.75,23100,1.59385811840157,1.6568920552875,1.58917559737575,1.61186781465469,641321.199295397,0.0,1.0
1974-02-20,46.25,46.25,43.63,44.25,17500,1.66589690341407,1.66589690341407,1.57152609504769,1.59385811840157,485849.393405604,0.0,1.0
1974-02-21,46.0,46.5,45.38,46.25,37700,1.6568920552875,1.67490175154063,1.63456003193363,1.66589690341407,1046658.40750808,0.0,1.0
1974-02-22,45.75,45.88,45.0,45.88,64800,1.64788720716094,1.65256972818675,1.62087266278125,1.65256972818675,1799030.89672476,0.0,1.0
1974-02-25,45.62,46.37,45.13,45.75,17100,1.64320468613513,1.67021923051482,1.62555518380707,1.64788720716094,474744.264413477,0.0,1.0
1974-02-26,47.25,47.25,45.0,45.62,10600,1.70191629592032,1.70191629592032,1.62087266278125,1.64320468613513,294285.918291394,0.0,1.0
1974-02-27,46.5,48.0,46.25,47.25,26100,1.67490175154063,1.7289308403,1.66589690341407,1.70191629592032,724609.666736359,0.0,1.0
1974-02-28,45.62,46.5,45.5,46.5,38300,1.64320468613513,1.67490175154063,1.63888235903438,1.67490175154063,1063316.10099627,0.0,1.0
1974-03-01,45.13,45.38,44.38,45.38,31500,1.62555518380707,1.63456003193363,1.59854063942738,1.63456003193363,874528.908130087,0.0,1.0
1974-03-04,45.5,45.5,44.62,45.13,7900,1.63888235903438,1.63888235903438,1.60718529362888,1.62555518380707,219326.29759453,0.0,1.0
1974-03-05,47.25,47.62,46.0,46.0,31200,1.70191629592032,1.71524347114763,1.6568920552875,1.6568920552875,866200.061385991,0.0,1.0
1974-03-06,47.38,47.38,46.88,47.25,43500,1.70659881694613,1.70659881694613,1.688589120693,1.70191629592032,1207682.77789393,0.0,1.0
1974-03-07,46.25,46.75,46.0,46.75,20400,1.66589690341407,1.68390659966719,1.6568920552875,1.68390659966719,566361.578598533,0.0,1.0
1974-03-08,46.25,46.5,45.5,46.25,36200,1.66589690341407,1.67490175154063,1.63888235903438,1.66589690341407,1005014.17378759,0.0,1.0
1974-03-11,46.25,46.88,45.13,46.25,23900,1.66589690341407,1.688589120693,1.62555518380707,1.66589690341407,663531.457279653,0.0,1.0
1974-03-12,46.25,46.75,46.0,46.25,29400,1.66589690341407,1.68390659966719,1.6568920552875,1.66589690341407,816226.980921415,0.0,1.0
1974-03-13,45.62,46.12,45.5,46.12,35600,1.64320468613513,1.66121438238825,1.63888235903438,1.66121438238825,988356.480299402,0.0,1.0
1974-03-14,45.75,46.0,45.5,45.62,68800,1.64788720716094,1.6568920552875,1.63888235903438,1.64320468613513,1910082.18664604,0.0,1.0
1974-03-15,44.87,45.62,44.62,45.62,31200,1.61619014175544,1.64320468613513,1.60718529362888,1.64320468613513,866200.061385994,0.0,1.0
1974-03-18,44.25,44.87,44.12,44.87,18500,1.59385811840157,1.61619014175544,1.58917559737575,1.61619014175544,513612.215885924,0.0,1.0
1974-03-19,44.0,44.25,43.37,44.25,21100,1.584853270275,1.59385811840157,1.56216105299607,1.59385811840157,585795.554334759,0.0,1.0
1974-03-20,44.75,45.13,44.0,44.0,19500,1.61186781465469,1.62555518380707,1.584853270275,1.584853270275,541375.038366246,0.0,1.0
1974-03-21,44.62,45.0,44.38,44.75,25700,1.60718529362888,1.62087266278125,1.59854063942738,1.61186781465469,713504.537744231,0.0,1.0
1974-03-22,43.5,44.62,43.0,44.62,53300,1.56684357402188,1.60718529362888,1.54883387776875,1.60718529362888,1479758.43820107,0.0,1.0
1974-03-25,43.0,43.0,41.62,43.0,32100,1.54883387776875,1.54883387776875,1.49912711611013,1.54883387776875,891186.601618283,0.0,1.0
1974-03-26,42.75,43.0,42.13,43.0,28800,1.53982902964219,1.54883387776875,1.51749700628832,1.54883387776875,799569.287433225,0.0,1.0
1974-03-27,42.25,42.75,42.13,42.75,10600,1.52181933338907,1.53982902964219,1.51749700628832,1.53982902964219,294285.918291394,0.0,1.0
1974-03-28,40.0,41.25,39.5,41.25,46900,1.44077570025,1.48579994088282,1.42276600399688,1.48579994088282,1302076.37432702,0.0,1.0
1974-03-29,40.5,40.88,39.62,40.0,32300,1.45878539650313,1.4724727656555,1.42708833109763,1.44077570025,896739.166114344,0.0,1.0
1974-04-01,40.88,40.88,40.25,40.5,30800,1.4724727656555,1.4724727656555,1.44978054837657,1.45878539650313,855094.932393867,0.0,1.0
1974-04-02,39.38,40.63,39.0,40.63,84800,1.41844367689613,1.46346791752894,1.40475630774375,1.46346791752894,2354287.34633116,0.0,1.0
1974-04-03,39.0,39.38,38.25,39.38,38500,1.40475630774375,1.41844367689613,1.37774176336407,1.41844367689613,1068868.66549233,0.0,1.0
1974-04-04,39.25,39.5,39.0,39.0,31300,1.41376115587032,1.42276600399688,1.40475630774375,1.40475630774375,868976.343634023,0.0,1.0
1974-04-05,39.13,39.38,38.87,39.25,18000,1.40943882876957,1.41844367689613,1.40007378671794,1.41376115587032,499730.804645764,0.0,1.0
1974-04-08,38.5,39.38,38.5,39.13,25500,1.38674661149063,1.41844367689613,1.38674661149063,1.40943882876957,707951.973248166,0.0,1.0
1974-04-09,39.38,39.38,38.87,38.87,18300,1.41844367689613,1.41844367689613,1.40007378671794,1.40007378671794,508059.651389861,0.0,1.0
1974-04-10,39.88,40.0,39.5,39.5,38400,1.43645337314925,1.44077570025,1.42276600399688,1.42276600399688,1066092.3832443,0.0,1.0
1974-04-11,40.25,40.5,39.75,39.88,15000,1.44978054837657,1.45878539650313,1.43177085212344,1.43645337314925,416442.337204803,0.0,1.0
1974-04-15,40.25,40.5,39.88,40.25,20900,1.44978054837657,1.45878539650313,1.43645337314925,1.44978054837657,580242.989838692,0.0,1.0
1974-04-16,40.5,40.63,40.0,40.25,17500,1.45878539650313,1.46346791752894,1.44077570025,1.44978054837657,485849.393405604,0.0,1.0
1974-04-17,40.63,40.75,40.37,40.5,10100,1.46346791752894,1.46779024462969,1.45410287547732,1.45878539650313,280404.507051235,0.0,1.0
1974-04-18,40.75,40.88,40.5,40.63,18300,1.46779024462969,1.4724727656555,1.45878539650313,1.46346791752894,508059.651389862,0.0,1.0
1974-04-19,40.25,41.0,40.25,40.75,13100,1.44978054837657,1.47679509275625,1.44978054837657,1.46779024462969,363692.974492195,0.0,1.0
1974-04-22,41.12,41.12,40.0,40.25,38900,1.481117419857,1.481117419857,1.44077570025,1.44978054837657,1079973.79448446,0.0,1.0
1974-04-23,40.5,41.0,40.25,41.0,18400,1.45878539650313,1.47679509275625,1.44978054837657,1.47679509275625,510835.933637893,0.0,1.0
1974-04-24,39.0,40.0,39.0,40.0,25500,1.40475630774375,1.44077570025,1.40475630774375,1.44077570025,707951.973248169,0.0,1.0
1974-04-25,38.62,39.0,38.25,39.0,50700,1.39106893859138,1.40475630774375,1.37774176336407,1.40475630774375,1407575.09975224,0.0,1.0
1974-04-26,38.38,39.0,38.12,38.62,13800,1.38242428438988,1.40475630774375,1.37305924233825,1.39106893859138,383126.95022842,0.0,1.0
1974-04-29,38.25,38.25,37.63,38.25,17300,1.37774176336407,1.37774176336407,1.35540974001019,1.37774176336407,480296.82890954,0.0,1.0
1974-04-30,37.75,38.38,37.63,38.25,32200,1.35973206711094,1.38242428438988,1.35540974001019,1.37774176336407,893962.883866314,0.0,1.0
1974-05-01,38.75,38.75,37.5,37.75,46200,1.39575145961719,1.39575145961719,1.35072721898438,1.35973206711094,1282642.3985908,0.0,1.0
1974-05-02,38.25,39.5,38.25,38.75,20500,1.37774176336407,1.42276600399688,1.37774176336407,1.39575145961719,569137.860846564,0.0,1.0
1974-05-03,38.75,38.75,37.25,38.25,82800,1.39575145961719,1.39575145961719,1.34172237085782,1.37774176336407,2298761.70137052,0.0,1.0
1974-05-06,38.38,38.87,38.25,38.75,10000,1.38242428438988,1.40007378671794,1.37774176336407,1.39575145961719,277628.224803203,0.0,1.0
1974-05-07,38.5,38.75,38.25,38.38,30100,1.38674661149063,1.39575145961719,1.37774176336407,1.38242428438988,835660.95665764,0.0,1.0
1974-05-08,38.12,38.5,37.88,38.5,24500,1.37305924233825,1.38674661149063,1.36441458813675,1.38674661149063,680189.150767849,0.0,1.0
1974-05-09,39.0,39.0,37.75,38.12,18300,1.40475630774375,1.40475630774375,1.35973206711094,1.37305924233825,508059.651389863,0.0,1.0
1974-05-10,38.5,39.62,38.38,39.0,16600,1.38674661149063,1.42708833109763,1.38242428438988,1.40475630774375,460862.853173316,0.0,1.0
1974-05-13,38.25,38.38,38.12,38.38,8100,1.37774176336407,1.38242428438988,1.37305924233825,1.38242428438988,224878.862090594,0.0,1.0
1974-05-14,38.38,38.62,38.12,38.25,4200,1.38242428438988,1.39106893859138,1.37305924233825,1.37774176336407,116603.854417345,0.0,1.0
1974-05-15,38.75,39.0,38.5,38.5,9000,1.39575145961719,1.40475630774375,1.38674661149063,1.38674661149063,249865.402322883,0.0,1.0
1974-05-16,38.12,39.38,38.12,38.75,13700,1.37305924233825,1.41844367689613,1.37305924233825,1.39575145961719,380350.667980389,0.0,1.0
1974-05-17,37.88,38.5,37.5,38.12,14700,1.36441458813675,1.38674661149063,1.35072721898438,1.37305924233825,408113.490460709,0.0,1.0
1974-05-20,36.13,37.88,36.13,37.88,46400,1.30138065125082,1.36441458813675,1.30138065125082,1.36441458813675,1288194.96308686,0.0,1.0
1974-05-21,35.0,35.62,33.75,35.62,50400,1.26067873771875,1.28301076107263,1.21565449708594,1.28301076107263,1399246.25300815,0.0,1.0
1974-05-22,34.25,35.25,34.0,35.0,27500,1.23366419333907,1.26968358584532,1.2246593452125,1.26067873771875,763477.618208805,0.0,1.0
1974-05-23,34.12,34.63,34.0,34.25,36300,1.22898167231325,1.24735156249144,1.2246593452125,1.23366419333907,1007790.45603563,0.0,1.0
1974-05-24,35.0,35.5,33.62,34.12,27100,1.26067873771875,1.27868843397188,1.21097197606013,1.22898167231325,752372.489216682,0.0,1.0
1974-05-28,36.38,36.88,35.12,35.12,18900,1.31038549937738,1.3283951956305,1.2650010648195,1.2650010648195,524717.344878053,0.0,1.0
1974-05-29,35.5,36.13,35.12,36.13,12200,1.27868843397188,1.30138065125082,1.2650010648195,1.30138065125082,338706.434259907,0.0,1.0
1974-05-30,37.5,37.5,35.38,35.5,9900,1.35072721898438,1.35072721898438,1.27436610687113,1.27868843397188,274851.942555171,0.0,1.0
1974-05-31,37.0,37.0,36.25,37.0,9300,1.33271752273125,1.33271752273125,1.30570297835157,1.33271752273125,258194.249066979,0.0,1.0
1974-06-03,39.38,39.62,37.5,37.5,28400,1.41844367689613,1.42708833109763,1.35072721898438,1.35072721898438,788464.158441095,0.0,1.0
1974-06-04,40.12,40.5,39.88,39.88,34300,1.44509802735075,1.45878539650313,1.43645337314925,1.43645337314925,952264.811074988,0.0,1.0
1974-06-05,39.25,40.12,39.25,40.12,18500,1.41376115587032,1.44509802735075,1.41376115587032,1.44509802735075,513612.215885924,0.0,1.0
1974-06-06,40.0,40.25,38.87,39.25,19500,1.44077570025,1.44978054837657,1.40007378671794,1.41376115587032,541375.038366247,0.0,1.0
1974-06-07,40.5,40.88,40.0,40.0,24100,1.45878539650313,1.4724727656555,1.44077570025,1.44077570025,669084.021775718,0.0,1.0
1974-06-10,40.75,42.13,39.75,40.5,24400,1.46779024462969,1.51749700628832,1.43177085212344,1.45878539650313,677412.868519815,0.0,1.0
1974-06-11,41.0,41.25,40.25,40.75,21400,1.47679509275625,1.48579994088282,1.44978054837657,1.46779024462969,594124.401078856,0.0,1.0
1974-06-12,41.38,41.38,40.12,41.0,13900,1.49048246190863,1.49048246190863,1.44509802735075,1.47679509275625,385903.232476452,0.0,1.0
1974-06-13,42.0,43.12,41.5,41.5,33300,1.5128144852625,1.5531562048695,1.49480478900938,1.49480478900938,924501.988594668,0.0,1.0
1974-06-14,41.12,41.5,41.12,41.5,10200,1.481117419857,1.49480478900938,1.481117419857,1.49480478900938,283180.789299268,0.0,1.0
1974-06-17,40.25,41.5,40.25,41.12,14400,1.44978054837657,1.49480478900938,1.44978054837657,1.481117419857,399784.643716611,0.0,1.0
1974-06-18,40.75,41.0,40.12,40.25,8400,1.46779024462969,1.47679509275625,1.44509802735075,1.44978054837657,233207.708834691,0.0,1.0
1974-06-19,40.88,41.25,40.63,40.75,7300,1.4724727656555,1.48579994088282,1.46346791752894,1.46779024462969,202668.604106339,0.0,1.0
1974-06-20,40.88,41.38,40.75,40.88,13600,1.4724727656555,1.49048246190863,1.46779024462969,1.4724727656555,377574.385732357,0.0,1.0
1974-06-21,40.75,40.88,40.25,40.88,42200,1.46779024462969,1.4724727656555,1.44978054837657,1.4724727656555,1171591.10866952,0.0,1.0
1974-06-24,41.0,41.0,40.37,40.75,28900,1.47679509275625,1.47679509275625,1.45410287547732,1.46779024462969,802345.569681258,0.0,1.0
1974-06-25,42.0,42.0,40.88,41.0,18000,1.5128144852625,1.5128144852625,1.4724727656555,1.47679509275625,499730.804645766,0.0,1.0
1974-06-26,41.5,42.75,41.5,42.0,30900,1.49480478900938,1.53982902964219,1.49480478900938,1.5128144852625,857871.214641896,0.0,1.0
1974-06-27,40.88,41.25,40.5,41.25,21600,1.4724727656555,1.48579994088282,1.45878539650313,1.48579994088282,599676.96557492,0.0,1.0
1974-06-28,41.25,41.38,41.0,41.0,11800,1.48579994088282,1.49048246190863,1.47679509275625,1.47679509275625,327601.305267779,0.0,1.0
1974-07-01,40.12,40.88,40.12,40.88,9200,1.44509802735075,1.4724727656555,1.44509802735075,1.4724727656555,255417.966818947,0.0,1.0
1974-07-02,37.75,39.62,37.12,39.62,31600,1.35973206711094,1.42708833109763,1.337039849832,1.42708833109763,877305.190378122,0.0,1.0
1974-07-03,37.5,37.75,37.0,37.75,13200,1.35072721898438,1.35973206711094,1.33271752273125,1.35973206711094,366469.256740227,0.0,1.0
1974-07-05,36.75,37.5,36.75,37.5,7800,1.32371267460469,1.35072721898438,1.32371267460469,1.35072721898438,216550.015346498,0.0,1.0
1974-07-08,35.62,36.5,35.12,36.5,21000,1.28301076107263,1.31470782647813,1.2650010648195,1.31470782647813,583019.272086725,0.0,1.0
1974-07-09,35.87,36.5,35.38,35.62,21800,1.29201560919919,1.31470782647813,1.27436610687113,1.28301076107263,605229.530070983,0.0,1.0
1974-07-10,35.0,36.38,35.0,35.87,14600,1.26067873771875,1.31038549937738,1.26067873771875,1.29201560919919,405337.208212677,0.0,1.0
1974-07-11,34.63,35.25,34.5,35.0,38000,1.24735156249144,1.26968358584532,1.24266904146563,1.26067873771875,1054987.25425217,0.0,1.0
1974-07-12,36.5,36.5,35.0,35.0,54700,1.31470782647813,1.31470782647813,1.26067873771875,1.26067873771875,1518626.38967352,0.0,1.0
1974-07-15,36.88,37.0,36.25,36.5,19600,1.3283951956305,1.33271752273125,1.30570297835157,1.31470782647813,544151.320614279,0.0,1.0
1974-07-16,36.5,37.25,36.25,36.88,16100,1.31470782647813,1.34172237085782,1.30570297835157,1.3283951956305,446981.441933156,0.0,1.0
1974-07-17,37.63,37.63,35.75,36.5,12000,1.35540974001019,1.35540974001019,1.28769328209844,1.31470782647813,333153.869763844,0.0,1.0
1974-07-18,37.5,39.0,37.5,37.63,16900,1.35072721898438,1.40475630774375,1.35072721898438,1.35540974001019,469191.699917412,0.0,1.0
1974-07-19,38.5,38.5,37.75,37.75,15100,1.38674661149063,1.38674661149063,1.35973206711094,1.35973206711094,419218.619452836,0.0,1.0
1974-07-22,38.75,39.0,38.25,38.5,1900,1.39575145961719,1.40475630774375,1.37774176336407,1.38674661149063,52749.3627126086,0.0,1.0
1974-07-23,39.62,39.88,39.13,39.13,12400,1.42708833109763,1.43645337314925,1.40943882876957,1.40943882876957,344258.998755971,0.0,1.0
1974-07-24,38.5,39.88,38.5,39.62,8600,1.38674661149063,1.43645337314925,1.38674661149063,1.42708833109763,238760.273330754,0.0,1.0
1974-07-25,37.0,37.88,36.88,37.88,21400,1.33271752273125,1.36441458813675,1.3283951956305,1.36441458813675,594124.401078856,0.0,1.0
1974-07-26,35.5,37.37,35.5,37.0,15000,1.27868843397188,1.34604469795857,1.27868843397188,1.33271752273125,416442.337204804,0.0,1.0
1974-07-29,35.87,35.87,34.88,35.5,33800,1.29201560919919,1.29201560919919,1.256356410618,1.27868843397188,938383.399834826,0.0,1.0
1974-07-30,35.38,36.0,35.25,35.87,7000,1.27436610687113,1.296698130225,1.26968358584532,1.29201560919919,194339.757362242,0.0,1.0
1974-07-31,35.62,35.87,35.5,35.5,7200,1.28301076107263,1.29201560919919,1.27868843397188,1.27868843397188,199892.321858306,0.0,1.0
1974-08-01,36.0,36.75,35.5,35.62,16100,1.296698130225,1.32371267460469,1.27868843397188,1.28301076107263,446981.441933158,0.0,1.0
1974-08-02,35.38,36.13,35.38,36.0,15600,1.27436610687113,1.30138065125082,1.27436610687113,1.296698130225,433100.030692996,0.0,1.0
1974-08-05,35.5,35.75,35.12,35.38,16200,1.27868843397188,1.28769328209844,1.2650010648195,1.27436610687113,449757.724181188,0.0,1.0
1974-08-06,36.5,38.0,35.87,35.87,30200,1.31470782647813,1.3687369152375,1.29201560919919,1.29201560919919,838437.238905672,0.0,1.0
1974-08-07,37.5,37.63,36.62,36.62,16300,1.35072721898438,1.35540974001019,1.31903015357888,1.31903015357888,452534.00642922,0.0,1.0
1974-08-08,35.5,38.0,35.5,37.5,36800,1.27868843397188,1.3687369152375,1.27868843397188,1.35072721898438,1021671.86727579,0.0,1.0
1974-08-09,35.0,35.62,34.75,35.5,15700,1.26067873771875,1.28301076107263,1.25167388959219,1.27868843397188,435876.31294103,0.0,1.0
1974-08-12,34.0,35.12,33.75,35.0,12400,1.2246593452125,1.2650010648195,1.21565449708594,1.26067873771875,344258.998755972,0.0,1.0
1974-08-13,32.5,34.0,31.5,34.0,54300,1.17063025645313,1.2246593452125,1.13461086394688,1.2246593452125,1507521.26068139,0.0,1.0
1974-08-14,31.5,32.5,31.12,32.5,22000,1.13461086394688,1.17063025645313,1.1209234947945,1.17063025645313,610782.094567045,0.0,1.0
1974-08-15,31.5,32.38,31.12,31.5,25400,1.13461086394688,1.16630792935238,1.1209234947945,1.13461086394688,705175.691000134,0.0,1.0
1974-08-16,31.25,31.75,31.0,31.5,21800,1.12560601582032,1.14361571207344,1.11660116769375,1.13461086394688,605229.53007098,0.0,1.0
1974-08-19,30.5,31.37,30.38,31.25,22800,1.09859147144063,1.12992834292107,1.09426914433988,1.12560601582032,632992.352551301,0.0,1.0
1974-08-20,30.88,31.37,30.0,30.5,24000,1.112278840593,1.12992834292107,1.0805817751875,1.09859147144063,666307.739527688,0.0,1.0
1974-08-21,31.0,31.63,30.88,30.88,31400,1.11660116769375,1.13929338497269,1.112278840593,1.112278840593,871752.625882059,0.0,1.0
1974-08-22,30.75,31.5,30.62,31.0,35100,1.10759631956719,1.13461086394688,1.10291379854138,1.11660116769375,974475.069059242,0.0,1.0
1974-08-23,30.5,31.0,30.5,30.75,38600,1.09859147144063,1.11660116769375,1.09859147144063,1.10759631956719,1071644.94774036,0.0,1.0
1974-08-26,30.5,30.88,30.38,30.5,17200,1.09859147144063,1.112278840593,1.09426914433988,1.09859147144063,477520.546661508,0.0,1.0
1974-08-27,30.0,30.5,30.0,30.5,17800,1.0805817751875,1.09859147144063,1.0805817751875,1.09859147144063,494178.240149702,0.0,1.0
1974-08-28,30.0,30.25,29.25,30.0,17200,1.0805817751875,1.08958662331407,1.05356723080782,1.0805817751875,477520.54666151,0.0,1.0
1974-08-29,29.38,29.75,29.12,29.75,25000,1.05824975183363,1.07157692706094,1.048884709782,1.07157692706094,694070.562008006,0.0,1.0
1974-08-30,29.75,30.5,29.25,29.38,15900,1.07157692706094,1.09859147144063,1.05356723080782,1.05824975183363,441428.877437093,0.0,1.0
1974-09-03,29.25,30.0,29.25,29.75,9100,1.05356723080782,1.0805817751875,1.05356723080782,1.07157692706094,252641.684570913,0.0,1.0
1974-09-04,28.0,28.75,27.75,28.75,27500,1.008542990175,1.03555753455469,0.99953814204844,1.03555753455469,763477.61820881,0.0,1.0
1974-09-05,28.5,28.88,28.12,28.12,17000,1.02655268642813,1.0402400555805,1.01286531727575,1.01286531727575,471967.982165444,0.0,1.0
1974-09-06,30.13,30.62,28.75,28.75,31400,1.08526429621332,1.10291379854138,1.03555753455469,1.03555753455469,871752.625882053,0.0,1.0
1974-09-09,30.0,30.75,29.75,30.13,18700,1.0805817751875,1.10759631956719,1.07157692706094,1.08526429621332,519164.780381991,0.0,1.0
1974-09-10,30.25,30.5,29.87,30.0,16300,1.08958662331407,1.09859147144063,1.07589925416169,1.0805817751875,452534.006429219,0.0,1.0
1974-09-11,30.0,30.75,30.0,30.25,44300,1.0805817751875,1.10759631956719,1.0805817751875,1.08958662331407,1229893.03587819,0.0,1.0
1974-09-12,29.62,30.25,29.25,30.0,23100,1.06689440603513,1.08958662331407,1.05356723080782,1.0805817751875,641321.199295397,0.0,1.0
1974-09-13,29.0,29.5,28.75,29.5,13000,1.04456238268125,1.06257207893438,1.03555753455469,1.06257207893438,360916.692244165,0.0,1.0
1974-09-16,30.88,30.88,28.88,29.0,12100,1.112278840593,1.112278840593,1.0402400555805,1.04456238268125,335930.152011876,0.0,1.0
1974-09-17,31.25,31.88,30.38,30.88,17400,1.12560601582032,1.14829823309925,1.09426914433988,1.112278840593,483073.111157571,0.0,1.0
1974-09-18,31.5,31.63,30.38,31.25,6200,1.13461086394688,1.13929338497269,1.09426914433988,1.12560601582032,172129.499377985,0.0,1.0
1974-09-19,32.38,32.62,31.88,31.88,35800,1.16630792935238,1.17495258355388,1.14829823309925,1.14829823309925,993909.044795464,0.0,1.0
1974-09-20,32.5,33.75,32.0,32.38,39400,1.17063025645313,1.21565449708594,1.1526205602,1.16630792935238,1093855.20572462,0.0,1.0
1974-09-23,33.13,33.62,32.87,32.87,11500,1.19332247373207,1.21097197606013,1.18395743168044,1.18395743168044,319272.458523682,0.0,1.0
1974-09-24,32.75,33.25,32.25,33.13,16200,1.17963510457969,1.19764480083282,1.16162540832657,1.19332247373207,449757.724181189,0.0,1.0
1974-09-25,32.38,33.62,32.25,32.75,19900,1.16630792935238,1.21097197606013,1.16162540832657,1.17963510457969,552480.167358373,0.0,1.0
1974-09-26,31.63,31.63,31.12,31.63,7100,1.13929338497269,1.13929338497269,1.1209234947945,1.13929338497269,197116.039610274,0.0,1.0
1974-09-27,30.75,32.12,30.5,31.63,17500,1.10759631956719,1.15694288730075,1.09859147144063,1.13929338497269,485849.393405605,0.0,1.0
1974-09-30,29.25,30.0,29.0,30.0,20800,1.05356723080782,1.0805817751875,1.04456238268125,1.0805817751875,577466.707590659,0.0,1.0
1974-10-01,30.25,30.5,29.25,29.25,30200,1.08958662331407,1.09859147144063,1.05356723080782,1.05356723080782,838437.238905669,0.0,1.0
1974-10-02,31.0,31.37,30.62,30.62,14900,1.11660116769375,1.12992834292107,1.10291379854138,1.10291379854138,413666.054956773,0.0,1.0
1974-10-03,30.25,31.0,30.0,31.0,30100,1.08958662331407,1.11660116769375,1.0805817751875,1.11660116769375,835660.956657637,0.0,1.0
1974-10-04,30.25,31.0,29.87,30.25,8800,1.08958662331407,1.11660116769375,1.07589925416169,1.08958662331407,244312.837826817,0.0,1.0
1974-10-07,32.12,32.5,30.5,30.5,18500,1.15694288730075,1.17063025645313,1.09859147144063,1.09859147144063,513612.215885927,0.0,1.0
1974-10-08,32.5,33.0,31.88,32.12,18000,1.17063025645313,1.18863995270625,1.14829823309925,1.15694288730075,499730.804645764,0.0,1.0
1974-10-09,34.0,34.0,31.75,32.5,20000,1.2246593452125,1.2246593452125,1.14361571207344,1.17063025645313,555256.449606407,0.0,1.0
1974-10-10,35.5,36.75,34.75,34.75,45300,1.27868843397188,1.32371267460469,1.25167388959219,1.25167388959219,1257655.85835851,0.0,1.0
1974-10-11,35.87,36.13,35.12,35.5,30800,1.29201560919919,1.30138065125082,1.2650010648195,1.27868843397188,855094.932393865,0.0,1.0
1974-10-14,36.0,36.88,35.75,35.87,19900,1.296698130225,1.3283951956305,1.28769328209844,1.29201560919919,552480.167358375,0.0,1.0
1974-10-15,36.25,37.88,36.13,36.13,24900,1.30570297835157,1.36441458813675,1.30138065125082,1.30138065125082,691294.279759973,0.0,1.0
1974-10-16,37.37,37.5,36.0,36.25,20100,1.34604469795857,1.35072721898438,1.296698130225,1.30570297835157,558032.731854436,0.0,1.0
1974-10-17,38.0,38.12,37.12,37.37,32200,1.3687369152375,1.37305924233825,1.337039849832,1.34604469795857,893962.883866315,0.0,1.0
1974-10-18,40.75,41.5,39.75,39.75,52700,1.46779024462969,1.49480478900938,1.43177085212344,1.43177085212344,1463100.74471288,0.0,1.0
1974-10-21,42.0,42.75,41.0,41.0,75000,1.5128144852625,1.53982902964219,1.47679509275625,1.47679509275625,2082211.68602403,0.0,1.0
1974-10-22,39.62,42.75,39.38,42.0,68500,1.42708833109763,1.53982902964219,1.41844367689613,1.5128144852625,1901753.33990194,0.0,1.0
1974-10-23,38.87,39.5,38.62,39.5,26200,1.40007378671794,1.42276600399688,1.39106893859138,1.42276600399688,727385.948984392,0.0,1.0
1974-10-24,39.0,39.25,38.5,38.87,28600,1.40475630774375,1.41376115587032,1.38674661149063,1.40007378671794,794016.722937162,0.0,1.0
1974-10-25,39.5,40.5,39.38,39.38,21600,1.42276600399688,1.45878539650313,1.41844367689613,1.41844367689613,599676.965574918,0.0,1.0
1974-10-28,39.13,39.88,38.62,39.5,6900,1.40943882876957,1.43645337314925,1.39106893859138,1.42276600399688,191563.475114209,0.0,1.0
1974-10-29,42.0,42.0,40.0,40.0,53300,1.5128144852625,1.5128144852625,1.44077570025,1.44077570025,1479758.43820107,0.0,1.0
1974-10-30,41.75,42.75,41.38,42.0,46300,1.50380963713594,1.53982902964219,1.49048246190863,1.5128144852625,1285418.68083883,0.0,1.0
1974-10-31,42.5,42.75,41.5,41.75,25400,1.53082418151563,1.53982902964219,1.49480478900938,1.50380963713594,705175.691000135,0.0,1.0
1974-11-01,42.5,42.62,42.0,42.5,32700,1.53082418151563,1.53514650861638,1.5128144852625,1.53082418151563,907844.295106473,0.0,1.0
1974-11-04,41.62,42.0,40.88,42.0,25000,1.49912711611013,1.5128144852625,1.4724727656555,1.5128144852625,694070.562008006,0.0,1.0
1974-11-05,42.88,43.0,41.0,41.62,24500,1.544511550668,1.54883387776875,1.47679509275625,1.49912711611013,680189.150767849,0.0,1.0
1974-11-06,43.75,45.25,43.25,43.25,78900,1.57584842214844,1.62987751090782,1.55783872589532,1.55783872589532,2190486.69369727,0.0,1.0
1974-11-07,43.88,45.0,43.25,43.75,52200,1.58053094317425,1.62087266278125,1.55783872589532,1.57584842214844,1449219.33347272,0.0,1.0
1974-11-08,44.12,44.38,43.63,43.88,23000,1.58917559737575,1.59854063942738,1.57152609504769,1.58053094317425,638544.917047368,0.0,1.0
1974-11-11,44.87,44.87,43.63,44.12,20500,1.61619014175544,1.61619014175544,1.57152609504769,1.58917559737575,569137.860846566,0.0,1.0
1974-11-12,43.0,44.87,42.0,44.87,36400,1.54883387776875,1.61619014175544,1.5128144852625,1.61619014175544,1010566.73828366,0.0,1.0
1974-11-13,42.75,43.25,42.5,43.0,33400,1.53982902964219,1.55783872589532,1.53082418151563,1.54883387776875,927278.270842698,0.0,1.0
1974-11-14,43.25,43.75,42.75,42.75,28500,1.55783872589532,1.57584842214844,1.53982902964219,1.53982902964219,791240.440689126,0.0,1.0
1974-11-15,41.5,42.75,40.63,42.75,21000,1.49480478900938,1.53982902964219,1.46346791752894,1.53982902964219,583019.272086725,0.0,1.0
1974-11-18,39.0,40.0,39.0,40.0,34700,1.40475630774375,1.44077570025,1.40475630774375,1.44077570025,963369.940067116,0.0,1.0
1974-11-19,38.5,39.38,38.5,39.0,37600,1.38674661149063,1.41844367689613,1.38674661149063,1.40475630774375,1043882.12526004,0.0,1.0
1974-11-20,39.13,39.38,38.87,38.87,63700,1.40943882876957,1.41844367689613,1.40007378671794,1.40007378671794,1768491.7919964,0.0,1.0
1974-11-21,39.25,39.5,38.0,39.13,31900,1.41376115587032,1.42276600399688,1.3687369152375,1.40943882876957,885634.037122215,0.0,1.0
1974-11-22,39.5,40.5,39.38,39.38,60400,1.42276600399688,1.45878539650313,1.41844367689613,1.41844367689613,1676874.47781134,0.0,1.0
1974-11-25,39.38,39.75,38.87,39.5,15400,1.41844367689613,1.43177085212344,1.40007378671794,1.42276600399688,427547.466196932,0.0,1.0
1974-11-26,40.25,40.88,38.87,39.38,32800,1.44978054837657,1.4724727656555,1.40007378671794,1.41844367689613,910620.577354503,0.0,1.0
1974-11-27,41.12,41.75,40.63,40.63,24900,1.481117419857,1.50380963713594,1.46346791752894,1.46346791752894,691294.279759977,0.0,1.0
1974-11-29,41.12,41.12,40.25,41.12,12800,1.481117419857,1.481117419857,1.44978054837657,1.481117419857,355364.1277481,0.0,1.0
1974-12-02,39.25,41.5,39.13,41.12,15900,1.41376115587032,1.49480478900938,1.40943882876957,1.481117419857,441428.877437091,0.0,1.0
1974-12-03,37.5,38.38,37.5,38.38,37700,1.35072721898438,1.38242428438988,1.35072721898438,1.38242428438988,1046658.40750807,0.0,1.0
1974-12-04,36.5,37.63,36.25,37.5,50900,1.31470782647813,1.35540974001019,1.30570297835157,1.35072721898438,1413127.6642483,0.0,1.0
1974-12-05,36.25,37.12,36.25,36.5,23900,1.30570297835157,1.337039849832,1.30570297835157,1.31470782647813,663531.457279653,0.0,1.0
1974-12-06,36.75,36.88,36.13,36.25,22200,1.32371267460469,1.3283951956305,1.30138065125082,1.30570297835157,616334.659063111,0.0,1.0
1974-12-09,38.75,38.75,36.88,36.88,25700,1.39575145961719,1.39575145961719,1.3283951956305,1.3283951956305,713504.537744232,0.0,1.0
1974-12-10,39.0,39.88,38.75,38.75,21900,1.40475630774375,1.43645337314925,1.39575145961719,1.39575145961719,608005.812319016,0.0,1.0
1974-12-11,38.87,39.62,38.87,39.0,19400,1.40007378671794,1.42708833109763,1.40007378671794,1.40475630774375,538598.756118214,0.0,1.0
1974-12-12,38.75,39.5,37.25,38.87,31300,1.39575145961719,1.42276600399688,1.34172237085782,1.40007378671794,868976.343634025,0.0,1.0
1974-12-13,37.88,39.38,37.88,38.75,21000,1.36441458813675,1.41844367689613,1.36441458813675,1.39575145961719,583019.272086727,0.0,1.0
1974-12-16,38.75,38.75,37.63,37.88,10400,1.39575145961719,1.39575145961719,1.35540974001019,1.36441458813675,288733.353795331,0.0,1.0
1974-12-17,39.75,39.75,38.62,38.75,17600,1.43177085212344,1.43177085212344,1.39106893859138,1.39575145961719,488625.675653637,0.0,1.0
1974-12-18,40.5,41.0,40.12,40.12,23800,1.45878539650313,1.47679509275625,1.44509802735075,1.44509802735075,660755.175031622,0.0,1.0
1974-12-19,40.37,40.63,39.88,40.5,22000,1.45410287547732,1.46346791752894,1.43645337314925,1.45878539650313,610782.094567045,0.0,1.0
1974-12-20,39.75,40.88,39.62,40.37,33600,1.43177085212344,1.4724727656555,1.42708833109763,1.45410287547732,932830.835338762,0.0,1.0
1974-12-23,40.0,40.25,39.0,39.75,18100,1.44077570025,1.44978054837657,1.40475630774375,1.43177085212344,502507.086893798,0.0,1.0
1974-12-24,40.75,40.75,40.5,40.5,5600,1.46779024462969,1.46779024462969,1.45878539650313,1.45878539650313,155471.805889794,0.0,1.0
1974-12-26,41.0,41.0,40.63,40.75,30800,1.47679509275625,1.47679509275625,1.46346791752894,1.46779024462969,855094.932393867,0.0,1.0
1974-12-27,41.12,41.38,41.0,41.0,6100,1.481117419857,1.49048246190863,1.47679509275625,1.47679509275625,169353.217129954,0.0,1.0
1974-12-30,41.75,42.0,41.25,41.25,10100,1.50380963713594,1.5128144852625,1.48579994088282,1.48579994088282,280404.507051235,0.0,1.0
1974-12-31,42.62,43.0,42.0,42.0,10300,1.53514650861638,1.54883387776875,1.5128144852625,1.5128144852625,285957.071547299,0.0,1.0
1975-01-02,42.88,43.12,42.62,42.62,44800,1.544511550668,1.5531562048695,1.53514650861638,1.53514650861638,1243774.44711835,0.0,1.0
1975-01-03,41.5,42.75,40.75,42.75,17900,1.49480478900938,1.53982902964219,1.46779024462969,1.53982902964219,496954.522397733,0.0,1.0
1975-01-06,41.12,42.0,40.75,41.5,101200,1.481117419857,1.5128144852625,1.46779024462969,1.49480478900938,2809597.63500842,0.0,1.0
1975-01-07,40.25,41.12,40.12,41.12,8200,1.44978054837657,1.481117419857,1.44509802735075,1.481117419857,227655.144338626,0.0,1.0
1975-01-08,38.87,40.63,38.87,40.25,22700,1.40007378671794,1.46346791752894,1.40007378671794,1.44978054837657,630216.070303271,0.0,1.0
1975-01-09,39.62,39.75,38.38,38.87,11900,1.42708833109763,1.43177085212344,1.38242428438988,1.40007378671794,330377.587515811,0.0,1.0
1975-01-10,40.37,41.25,39.88,39.88,49800,1.45410287547732,1.48579994088282,1.43645337314925,1.43645337314925,1382588.55951995,0.0,1.0
1975-01-13,40.37,40.63,39.75,40.37,29300,1.45410287547732,1.46346791752894,1.43177085212344,1.45410287547732,813450.698673382,0.0,1.0
1975-01-14,40.0,41.0,39.62,40.37,24100,1.44077570025,1.47679509275625,1.42708833109763,1.45410287547732,669084.021775721,0.0,1.0
1975-01-15,40.25,40.25,39.0,40.0,19500,1.44978054837657,1.44978054837657,1.40475630774375,1.44077570025,541375.038366244,0.0,1.0
1975-01-16,39.75,40.88,39.5,40.25,23900,1.43177085212344,1.4724727656555,1.42276600399688,1.44978054837657,663531.457279655,0.0,1.0
1975-01-17,39.75,39.88,39.25,39.75,21600,1.43177085212344,1.43645337314925,1.41376115587032,1.43177085212344,599676.965574919,0.0,1.0
1975-01-20,40.12,40.37,39.5,39.75,24300,1.44509802735075,1.45410287547732,1.42276600399688,1.43177085212344,674636.586271785,0.0,1.0
1975-01-21,40.37,40.5,40.12,40.12,25800,1.45410287547732,1.45878539650313,1.44509802735075,1.44509802735075,716280.819992261,0.0,1.0
1975-01-22,40.0,40.12,39.5,40.12,34100,1.44077570025,1.44509802735075,1.42276600399688,1.44509802735075,946712.246578924,0.0,1.0
1975-01-23,38.12,40.0,38.12,40.0,20600,1.37305924233825,1.44077570025,1.37305924233825,1.44077570025,571914.143094599,0.0,1.0
1975-01-24,37.12,38.38,37.12,38.12,41900,1.337039849832,1.38242428438988,1.337039849832,1.37305924233825,1163262.26192542,0.0,1.0
1975-01-27,38.5,39.0,38.25,38.25,63500,1.38674661149063,1.40475630774375,1.37774176336407,1.37774176336407,1762939.22750034,0.0,1.0
1975-01-28,39.0,39.38,38.38,38.5,42600,1.40475630774375,1.41844367689613,1.38242428438988,1.38674661149063,1182696.23766165,0.0,1.0
1975-01-29,39.38,39.5,38.25,39.0,57300,1.41844367689613,1.42276600399688,1.37774176336407,1.40475630774375,1590809.72812235,0.0,1.0
1975-01-30,38.62,40.37,38.5,39.38,73000,1.39106893859138,1.45410287547732,1.38674661149063,1.41844367689613,2026686.04106338,0.0,1.0
1975-01-31,38.38,38.62,38.25,38.62,22600,1.38242428438988,1.39106893859138,1.37774176336407,1.39106893859138,627439.788055238,0.0,1.0
1975-02-03,38.75,38.75,38.25,38.38,46300,1.39575145961719,1.39575145961719,1.37774176336407,1.38242428438988,1285418.68083883,0.0,1.0
1975-02-04,37.5,38.5,37.25,38.5,45500,1.35072721898438,1.38674661149063,1.34172237085782,1.38674661149063,1263208.42285457,0.0,1.0
1975-02-05,38.0,38.25,36.62,37.5,70900,1.3687369152375,1.37774176336407,1.31903015357888,1.35072721898438,1968384.11385471,0.0,1.0
1975-02-06,36.75,37.75,36.75,37.75,55600,1.32371267460469,1.35973206711094,1.32371267460469,1.35973206711094,1543612.92990581,0.0,1.0
1975-02-07,35.5,36.0,35.12,36.0,76600,1.27868843397188,1.296698130225,1.2650010648195,1.296698130225,2126632.20199253,0.0,1.0
1975-02-10,35.12,35.5,34.5,35.5,48000,1.2650010648195,1.27868843397188,1.24266904146563,1.27868843397188,1332615.47905538,0.0,1.0
1975-02-11,36.25,36.25,34.75,35.12,87500,1.30570297835157,1.30570297835157,1.25167388959219,1.2650010648195,2429246.96702802,0.0,1.0
1975-02-12,37.63,37.63,35.87,36.25,51000,1.35540974001019,1.35540974001019,1.29201560919919,1.30570297835157,1415903.94649634,0.0,1.0
1975-02-13,38.5,38.75,38.25,38.25,64400,1.38674661149063,1.39575145961719,1.37774176336407,1.37774176336407,1787925.76773262,0.0,1.0
1975-02-14,38.75,38.87,38.25,38.5,74400,1.39575145961719,1.40007378671794,1.37774176336407,1.38674661149063,2065553.99253583,0.0,1.0
1975-02-18,38.62,39.0,38.5,38.75,47300,1.39106893859138,1.40475630774375,1.38674661149063,1.39575145961719,1313181.50331915,0.0,1.0
1975-02-19,40.5,40.63,38.62,38.62,108900,1.45878539650313,1.46346791752894,1.39106893859138,1.39106893859138,3023371.36810688,0.0,1.0
1975-02-20,41.5,41.5,40.25,40.5,78400,1.49480478900938,1.49480478900938,1.44978054837657,1.45878539650313,2176605.28245711,0.0,1.0
1975-02-21,41.62,42.38,41.62,41.62,79000,1.49912711611013,1.52650185441488,1.49912711611013,1.49912711611013,2193262.9759453,0.0,1.0
1975-02-24,41.0,41.5,40.63,41.5,48800,1.47679509275625,1.49480478900938,1.46346791752894,1.49480478900938,1354825.73703963,0.0,1.0
1975-02-25,39.25,40.25,39.0,40.25,40400,1.41376115587032,1.44978054837657,1.40475630774375,1.44978054837657,1121618.02820494,0.0,1.0
1975-02-26,40.12,40.5,38.62,39.25,43600,1.44509802735075,1.45878539650313,1.39106893859138,1.41376115587032,1210459.06014197,0.0,1.0
1975-02-27,40.0,40.88,40.0,40.12,38500,1.44077570025,1.4724727656555,1.44077570025,1.44509802735075,1068868.66549233,0.0,1.0
1975-02-28,39.75,39.88,39.38,39.88,50200,1.43177085212344,1.43645337314925,1.41844367689613,1.43645337314925,1393693.68851208,0.0,1.0
1975-03-03,40.12,40.12,39.5,39.75,32000,1.44509802735075,1.44509802735075,1.42276600399688,1.43177085212344,888410.319370251,0.0,1.0
1975-03-04,40.0,40.63,39.75,40.12,84500,1.44077570025,1.46346791752894,1.43177085212344,1.44509802735075,2345958.49958707,0.0,1.0
1975-03-05,38.87,40.0,38.5,40.0,42000,1.40007378671794,1.44077570025,1.38674661149063,1.44077570025,1166038.54417345,0.0,1.0
1975-03-06,39.0,39.0,38.0,38.87,42500,1.40475630774375,1.40475630774375,1.3687369152375,1.40007378671794,1179919.95541362,0.0,1.0
1975-03-07,38.75,39.25,37.5,39.0,37000,1.39575145961719,1.41376115587032,1.35072721898438,1.40475630774375,1027224.43177185,0.0,1.0
1975-03-10,39.0,39.0,38.25,38.75,36200,1.40475630774375,1.40475630774375,1.37774176336407,1.39575145961719,1005014.1737876,0.0,1.0
1975-03-11,38.87,39.38,38.75,39.0,37400,1.40007378671794,1.41844367689613,1.39575145961719,1.40475630774375,1038329.56076398,0.0,1.0
1975-03-12,38.5,38.62,37.63,38.62,48600,1.38674661149063,1.39106893859138,1.35540974001019,1.39106893859138,1349273.17254356,0.0,1.0
1975-03-13,39.0,39.0,38.25,38.5,30800,1.40475630774375,1.40475630774375,1.37774176336407,1.38674661149063,855094.932393867,0.0,1.0
1975-03-14,40.37,40.63,39.0,39.0,57900,1.45410287547732,1.46346791752894,1.40475630774375,1.40475630774375,1607467.42161054,0.0,1.0
1975-03-17,42.0,42.25,40.75,40.75,58800,1.5128144852625,1.52181933338907,1.46779024462969,1.46779024462969,1632453.96184284,0.0,1.0
1975-03-18,42.25,42.88,42.0,42.0,40500,1.52181933338907,1.544511550668,1.5128144852625,1.5128144852625,1124394.31045297,0.0,1.0
1975-03-19,41.75,42.25,41.25,42.25,43100,1.50380963713594,1.52181933338907,1.48579994088282,1.52181933338907,1196577.64890181,0.0,1.0
1975-03-20,41.38,42.62,41.25,41.75,61500,1.49048246190863,1.53514650861638,1.48579994088282,1.50380963713594,1707413.5825397,0.0,1.0
1975-03-21,40.75,41.25,40.75,41.25,33200,1.46779024462969,1.48579994088282,1.46779024462969,1.48579994088282,921725.706346634,0.0,1.0
1975-03-24,39.75,40.0,39.25,40.0,35800,1.43177085212344,1.44077570025,1.41376115587032,1.44077570025,993909.044795467,0.0,1.0
1975-03-25,40.37,40.5,39.25,39.75,44600,1.45410287547732,1.45878539650313,1.41376115587032,1.43177085212344,1238221.88262228,0.0,1.0
1975-03-26,40.63,40.88,40.5,40.5,27400,1.46346791752894,1.4724727656555,1.45878539650313,1.45878539650313,760701.335960776,0.0,1.0
1975-03-27,40.63,40.75,40.5,40.63,38200,1.46346791752894,1.46779024462969,1.45878539650313,1.46346791752894,1060539.81874824,0.0,1.0
1975-03-31,40.5,40.88,40.25,40.63,22900,1.45878539650313,1.4724727656555,1.44978054837657,1.46346791752894,635768.634799334,0.0,1.0
1975-04-01,39.62,40.12,39.62,40.12,26500,1.42708833109763,1.44509802735075,1.42708833109763,1.44509802735075,735714.795728487,0.0,1.0
1975-04-02,38.5,39.5,38.38,39.5,34100,1.38674661149063,1.42276600399688,1.38242428438988,1.42276600399688,946712.246578921,0.0,1.0
1975-04-03,38.5,39.13,38.5,38.5,23900,1.38674661149063,1.40943882876957,1.38674661149063,1.38674661149063,663531.457279654,0.0,1.0
1975-04-04,38.5,38.87,38.0,38.5,28000,1.38674661149063,1.40007378671794,1.3687369152375,1.38674661149063,777359.029448967,0.0,1.0
1975-04-07,38.87,38.87,38.38,38.5,17000,1.40007378671794,1.40007378671794,1.38242428438988,1.38674661149063,471967.982165445,0.0,1.0
1975-04-08,38.75,39.38,38.62,38.87,14100,1.39575145961719,1.41844367689613,1.39106893859138,1.40007378671794,391455.796972516,0.0,1.0
1975-04-09,39.5,39.62,38.75,38.75,20900,1.42276600399688,1.42708833109763,1.39575145961719,1.39575145961719,580242.989838693,0.0,1.0
1975-04-10,39.75,40.88,39.62,39.62,50300,1.43177085212344,1.4724727656555,1.42708833109763,1.42708833109763,1396469.97076011,0.0,1.0
1975-04-11,39.25,39.88,39.25,39.75,37400,1.41376115587032,1.43645337314925,1.41376115587032,1.43177085212344,1038329.56076398,0.0,1.0
1975-04-14,40.25,40.37,39.0,39.25,52400,1.44978054837657,1.45410287547732,1.40475630774375,1.41376115587032,1454771.89796878,0.0,1.0
1975-04-15,40.75,40.88,39.75,40.25,92500,1.46779024462969,1.4724727656555,1.43177085212344,1.44978054837657,2568061.07942963,0.0,1.0
1975-04-16,40.5,40.63,39.75,40.63,37300,1.45878539650313,1.46346791752894,1.43177085212344,1.46346791752894,1035553.27851595,0.0,1.0
1975-04-17,41.25,41.87,41.0,41.0,83600,1.48579994088282,1.50813196423669,1.47679509275625,1.47679509275625,2320971.95935477,0.0,1.0
1975-04-18,40.63,40.88,40.5,40.88,60700,1.46346791752894,1.4724727656555,1.45878539650313,1.4724727656555,1685203.32455544,0.0,1.0
1975-04-21,42.38,42.75,40.37,40.63,88000,1.52650185441488,1.53982902964219,1.45410287547732,1.46346791752894,2443128.37826818,0.0,1.0
1975-04-22,42.88,43.25,42.62,42.62,74500,1.544511550668,1.55783872589532,1.53514650861638,1.53514650861638,2068330.27478387,0.0,1.0
1975-04-23,41.12,42.88,41.12,42.88,49900,1.481117419857,1.544511550668,1.481117419857,1.544511550668,1385364.84176799,0.0,1.0
1975-04-24,41.5,42.25,40.5,41.12,65300,1.49480478900938,1.52181933338907,1.45878539650313,1.481117419857,1812912.30796491,0.0,1.0
1975-04-25,41.75,42.0,41.25,41.5,45300,1.50380963713594,1.5128144852625,1.48579994088282,1.49480478900938,1257655.85835851,0.0,1.0
1975-04-28,41.5,41.75,40.75,41.75,27100,1.49480478900938,1.50380963713594,1.46779024462969,1.50380963713594,752372.489216679,0.0,1.0
1975-04-29,41.0,41.5,40.88,41.5,42700,1.47679509275625,1.49480478900938,1.4724727656555,1.49480478900938,1185472.51990968,0.0,1.0
1975-04-30,42.0,42.0,41.0,41.0,40000,1.5128144852625,1.5128144852625,1.47679509275625,1.47679509275625,1110512.89921281,0.0,1.0
1975-05-01,42.5,43.12,42.25,42.25,80700,1.53082418151563,1.5531562048695,1.52181933338907,1.52181933338907,2240459.77416185,0.0,1.0
1975-05-02,43.75,43.88,42.38,42.5,76800,1.57584842214844,1.58053094317425,1.52650185441488,1.53082418151563,2132184.7664886,0.0,1.0
1975-05-05,45.5,46.25,43.63,43.75,104800,1.63888235903438,1.66589690341407,1.57152609504769,1.57584842214844,2909543.79593756,0.0,1.0
1975-05-06,45.25,46.37,45.25,45.5,99400,1.62987751090782,1.67021923051482,1.62987751090782,1.63888235903438,2759624.55454383,0.0,1.0
1975-05-07,46.0,46.37,44.5,45.25,102200,1.6568920552875,1.67021923051482,1.60286296652813,1.62987751090782,2837360.45748874,0.0,1.0
1975-05-08,46.75,46.75,46.12,46.12,31600,1.68390659966719,1.68390659966719,1.66121438238825,1.66121438238825,877305.190378122,0.0,1.0
1975-05-09,47.0,47.75,47.0,47.0,42200,1.69291144779375,1.71992599217344,1.69291144779375,1.69291144779375,1171591.10866952,0.0,1.0
1975-05-12,46.88,47.38,46.75,47.0,37600,1.688589120693,1.70659881694613,1.68390659966719,1.69291144779375,1043882.12526005,0.0,1.0
1975-05-13,46.37,46.5,45.88,46.5,47400,1.67021923051482,1.67490175154063,1.65256972818675,1.67490175154063,1315957.78556718,0.0,1.0
1975-05-14,45.62,46.25,45.25,46.25,37400,1.64320468613513,1.66589690341407,1.62987751090782,1.66589690341407,1038329.56076398,0.0,1.0
1975-05-15,43.5,46.0,43.5,45.62,60900,1.56684357402188,1.6568920552875,1.56684357402188,1.64320468613513,1690755.8890515,0.0,1.0
1975-05-16,44.75,44.75,44.0,44.0,42200,1.61186781465469,1.61186781465469,1.584853270275,1.584853270275,1171591.10866952,0.0,1.0
1975-05-19,44.62,44.75,44.0,44.75,39400,1.60718529362888,1.61186781465469,1.584853270275,1.61186781465469,1093855.20572462,0.0,1.0
1975-05-20,44.5,45.13,44.12,44.62,35800,1.60286296652813,1.62555518380707,1.58917559737575,1.60718529362888,993909.044795466,0.0,1.0
1975-05-21,44.25,45.0,44.25,44.5,33100,1.59385811840157,1.62087266278125,1.59385811840157,1.60286296652813,918949.424098599,0.0,1.0
1975-05-22,45.13,45.38,43.88,44.25,41200,1.62555518380707,1.63456003193363,1.58053094317425,1.59385811840157,1143828.28618919,0.0,1.0
1975-05-23,44.87,45.0,44.62,45.0,20900,1.61619014175544,1.62087266278125,1.60718529362888,1.62087266278125,580242.989838694,0.0,1.0
1975-05-27,44.75,45.0,44.5,44.87,25300,1.61186781465469,1.62087266278125,1.60286296652813,1.61619014175544,702399.408752104,0.0,1.0
1975-05-28,43.37,44.62,43.25,44.62,19700,1.56216105299607,1.60718529362888,1.55783872589532,1.60718529362888,546927.602862308,0.0,1.0
1975-05-29,42.62,43.12,42.0,43.12,49000,1.53514650861638,1.5531562048695,1.5128144852625,1.5531562048695,1360378.30153569,0.0,1.0
1975-05-30,42.38,42.88,42.38,42.62,49300,1.52650185441488,1.544511550668,1.52650185441488,1.53514650861638,1368707.14827979,0.0,1.0
1975-06-02,43.63,44.0,42.75,42.75,82000,1.57152609504769,1.584853270275,1.53982902964219,1.53982902964219,2276551.44338627,0.0,1.0
1975-06-03,43.63,44.0,43.5,43.63,75500,1.57152609504769,1.584853270275,1.56684357402188,1.57152609504769,2096093.09726418,0.0,1.0
1975-06-04,43.5,43.88,43.0,43.63,32200,1.56684357402188,1.58053094317425,1.54883387776875,1.57152609504769,893962.883866313,0.0,1.0
1975-06-05,43.25,43.5,42.88,43.5,27000,1.55783872589532,1.56684357402188,1.544511550668,1.56684357402188,749596.206968646,0.0,1.0
1975-06-06,43.25,43.25,42.0,43.25,42700,1.55783872589532,1.55783872589532,1.5128144852625,1.55783872589532,1185472.51990967,0.0,1.0
1975-06-09,41.0,43.12,40.88,43.12,49700,1.47679509275625,1.5531562048695,1.4724727656555,1.5531562048695,1379812.27727192,0.0,1.0
1975-06-10,41.87,42.13,41.0,41.0,43300,1.50813196423669,1.51749700628832,1.47679509275625,1.47679509275625,1202130.21339787,0.0,1.0
1975-06-11,41.0,42.0,41.0,41.87,40300,1.47679509275625,1.5128144852625,1.47679509275625,1.50813196423669,1118841.74595691,0.0,1.0
1975-06-12,40.5,41.0,40.12,41.0,34900,1.45878539650313,1.47679509275625,1.44509802735075,1.47679509275625,968922.504563177,0.0,1.0
1975-06-13,41.0,41.0,40.0,40.5,16900,1.47679509275625,1.47679509275625,1.44077570025,1.45878539650313,469191.699917414,0.0,1.0
1975-06-16,41.25,41.5,40.75,41.0,45200,1.48579994088282,1.49480478900938,1.46779024462969,1.47679509275625,1254879.57611047,0.0,1.0
1975-06-17,39.5,41.38,39.5,41.25,24800,1.42276600399688,1.49048246190863,1.42276600399688,1.48579994088282,688517.997511942,0.0,1.0
1975-06-18,39.25,39.62,38.62,39.5,32400,1.41376115587032,1.42708833109763,1.39106893859138,1.42276600399688,899515.448362375,0.0,1.0
1975-06-19,39.88,40.12,39.62,39.62,20000,1.43645337314925,1.44509802735075,1.42708833109763,1.42708833109763,555256.449606407,0.0,1.0
1975-06-20,41.0,41.25,39.88,39.88,71100,1.47679509275625,1.48579994088282,1.43645337314925,1.43645337314925,1973936.67835078,0.0,1.0
1975-06-23,40.88,41.0,40.63,41.0,20400,1.4724727656555,1.47679509275625,1.46346791752894,1.47679509275625,566361.578598535,0.0,1.0
1975-06-24,41.38,41.62,41.0,41.0,75500,1.49048246190863,1.49912711611013,1.47679509275625,1.47679509275625,2096093.09726418,0.0,1.0
1975-06-25,42.0,42.0,41.0,41.38,24600,1.5128144852625,1.5128144852625,1.47679509275625,1.49048246190863,682965.433015881,0.0,1.0
1975-06-26,41.75,42.62,41.25,42.0,43700,1.50380963713594,1.53514650861638,1.48579994088282,1.5128144852625,1213235.34239,0.0,1.0
1975-06-27,42.13,42.13,41.5,41.75,21600,1.51749700628832,1.51749700628832,1.49480478900938,1.50380963713594,599676.965574917,0.0,1.0
1975-06-30,42.13,42.5,41.87,42.13,23300,1.51749700628832,1.53082418151563,1.50813196423669,1.51749700628832,646873.763791461,0.0,1.0
1975-07-01,42.0,42.0,41.62,42.0,38900,1.5128144852625,1.5128144852625,1.49912711611013,1.5128144852625,1079973.79448446,0.0,1.0
1975-07-02,41.87,41.87,41.38,41.87,19600,1.50813196423669,1.50813196423669,1.49048246190863,1.50813196423669,544151.320614278,0.0,1.0
1975-07-03,41.5,42.0,41.38,41.87,13900,1.49480478900938,1.5128144852625,1.49048246190863,1.50813196423669,385903.232476452,0.0,1.0
1975-07-07,40.25,41.62,40.0,41.5,84800,1.44978054837657,1.49912711611013,1.44077570025,1.49480478900938,2354287.34633115,0.0,1.0
1975-07-08,39.62,40.12,39.5,40.12,33200,1.42708833109763,1.44509802735075,1.42276600399688,1.44509802735075,921725.706346633,0.0,1.0
1975-07-09,40.25,40.25,39.5,39.62,77700,1.44978054837657,1.44978054837657,1.42276600399688,1.42708833109763,2157171.30672088,0.0,1.0
1975-07-10,41.0,41.38,40.37,40.37,81400,1.47679509275625,1.49048246190863,1.45410287547732,1.45410287547732,2259893.74989808,0.0,1.0
1975-07-11,41.5,41.87,41.0,41.0,44800,1.49480478900938,1.50813196423669,1.47679509275625,1.47679509275625,1243774.44711835,0.0,1.0
1975-07-14,42.0,42.0,41.12,41.5,22600,1.5128144852625,1.5128144852625,1.481117419857,1.49480478900938,627439.78805524,0.0,1.0
1975-07-15,41.87,42.38,41.75,42.0,34200,1.50813196423669,1.52650185441488,1.50380963713594,1.5128144852625,949488.528826954,0.0,1.0
1975-07-16,41.5,42.25,41.5,41.87,157100,1.49480478900938,1.52181933338907,1.49480478900938,1.50813196423669,4361539.41165831,0.0,1.0
1975-07-17,40.5,41.87,40.25,41.5,22300,1.45878539650313,1.50813196423669,1.44978054837657,1.49480478900938,619110.941311142,0.0,1.0
1975-07-18,40.88,40.88,40.5,40.5,26500,1.4724727656555,1.4724727656555,1.45878539650313,1.45878539650313,735714.79572849,0.0,1.0
1975-07-21,40.63,41.25,40.37,40.88,34900,1.46346791752894,1.48579994088282,1.45410287547732,1.4724727656555,968922.504563179,0.0,1.0
1975-07-22,40.5,41.0,40.0,40.63,43100,1.45878539650313,1.47679509275625,1.44077570025,1.46346791752894,1196577.6489018,0.0,1.0
1975-07-23,39.75,40.88,39.62,40.5,93400,1.43177085212344,1.4724727656555,1.42708833109763,1.45878539650313,2593047.61966192,0.0,1.0
1975-07-24,40.25,40.25,39.5,39.75,30600,1.44978054837657,1.44978054837657,1.42276600399688,1.43177085212344,849542.367897798,0.0,1.0
1975-07-25,39.62,40.5,39.62,40.25,11200,1.42708833109763,1.45878539650313,1.42708833109763,1.44978054837657,310943.611779587,0.0,1.0
1975-07-28,40.12,40.5,39.62,39.62,30000,1.44509802735075,1.45878539650313,1.42708833109763,1.42708833109763,832884.67440961,0.0,1.0
1975-07-29,39.38,40.63,39.13,40.12,18700,1.41844367689613,1.46346791752894,1.40943882876957,1.44509802735075,519164.780381989,0.0,1.0
1975-07-30,40.5,41.0,39.62,39.62,36900,1.45878539650313,1.47679509275625,1.42708833109763,1.42708833109763,1024448.14952382,0.0,1.0
1975-07-31,40.37,41.0,40.37,40.5,36400,1.45410287547732,1.47679509275625,1.45410287547732,1.45878539650313,1010566.73828366,0.0,1.0
1975-08-01,39.62,40.0,39.0,40.0,47700,1.42708833109763,1.44077570025,1.40475630774375,1.44077570025,1324286.63231128,0.0,1.0
1975-08-04,40.0,40.0,39.5,39.62,15300,1.44077570025,1.44077570025,1.42276600399688,1.42708833109763,424771.183948901,0.0,1.0
1975-08-05,40.25,40.63,39.88,40.0,61800,1.44978054837657,1.46346791752894,1.43645337314925,1.44077570025,1715742.42928379,0.0,1.0
1975-08-06,40.12,40.63,39.88,40.25,22300,1.44509802735075,1.46346791752894,1.43645337314925,1.44978054837657,619110.941311144,0.0,1.0
1975-08-07,40.25,40.88,40.12,40.12,20700,1.44978054837657,1.4724727656555,1.44509802735075,1.44509802735075,574690.425342628,0.0,1.0
1975-08-08,40.25,40.5,40.0,40.25,16800,1.44978054837657,1.45878539650313,1.44077570025,1.44978054837657,466415.41766938,0.0,1.0
1975-08-11,40.63,40.63,40.0,40.25,11900,1.46346791752894,1.46346791752894,1.44077570025,1.44978054837657,330377.587515812,0.0,1.0
1975-08-12,41.0,41.0,40.5,40.63,23600,1.47679509275625,1.47679509275625,1.45878539650313,1.46346791752894,655202.61053556,0.0,1.0
1975-08-13,40.0,40.88,39.75,40.88,17700,1.44077570025,1.4724727656555,1.43177085212344,1.4724727656555,491401.95790167,0.0,1.0
1975-08-14,39.88,40.25,39.75,40.0,18500,1.43645337314925,1.44978054837657,1.43177085212344,1.44077570025,513612.215885927,0.0,1.0
1975-08-15,40.0,40.0,39.75,39.88,13600,1.44077570025,1.44077570025,1.43177085212344,1.43645337314925,377574.385732357,0.0,1.0
1975-08-18,40.0,40.37,39.88,40.0,31600,1.44077570025,1.45410287547732,1.43645337314925,1.44077570025,877305.190378123,0.0,1.0
1975-08-19,39.0,40.0,38.62,40.0,37300,1.40475630774375,1.44077570025,1.39106893859138,1.44077570025,1035553.27851595,0.0,1.0
1975-08-20,38.87,38.87,38.5,38.87,30900,1.40007378671794,1.40007378671794,1.38674661149063,1.40007378671794,857871.214641897,0.0,1.0
1975-08-21,39.5,39.62,38.75,38.87,31400,1.42276600399688,1.42708833109763,1.39575145961719,1.40007378671794,871752.625882056,0.0,1.0
1975-08-22,40.25,40.25,39.38,39.5,69400,1.44978054837657,1.44978054837657,1.41844367689613,1.42276600399688,1926739.88013422,0.0,1.0
1975-08-25,40.0,40.0,39.75,40.0,33100,1.44077570025,1.44077570025,1.43177085212344,1.44077570025,918949.424098604,0.0,1.0
1975-08-26,39.62,39.88,39.25,39.88,33000,1.42708833109763,1.43645337314925,1.41376115587032,1.43645337314925,916173.141850568,0.0,1.0
1975-08-27,40.0,40.0,39.38,39.62,12800,1.44077570025,1.44077570025,1.41844367689613,1.42708833109763,355364.127748101,0.0,1.0
1975-08-28,41.0,41.0,40.0,40.0,19200,1.47679509275625,1.47679509275625,1.44077570025,1.44077570025,533046.191622151,0.0,1.0
1975-08-29,41.38,41.62,41.0,41.0,29900,1.49048246190863,1.49912711611013,1.47679509275625,1.47679509275625,830108.392161576,0.0,1.0
1975-09-02,40.63,41.75,40.5,41.38,16300,1.46346791752894,1.50380963713594,1.45878539650313,1.49048246190863,452534.006429221,0.0,1.0
1975-09-03,42.0,42.38,40.37,40.63,36900,1.5128144852625,1.52650185441488,1.45410287547732,1.46346791752894,1024448.14952382,0.0,1.0
1975-09-04,43.37,43.37,42.13,42.13,30800,1.56216105299607,1.56216105299607,1.51749700628832,1.51749700628832,855094.932393863,0.0,1.0
1975-09-05,43.12,43.75,43.0,43.37,25600,1.5531562048695,1.57584842214844,1.54883387776875,1.56216105299607,710728.255496201,0.0,1.0
1975-09-08,43.63,43.88,43.0,43.12,12000,1.57152609504769,1.58053094317425,1.54883387776875,1.5531562048695,333153.869763844,0.0,1.0
1975-09-09,43.0,44.5,42.88,43.63,50800,1.54883387776875,1.60286296652813,1.544511550668,1.57152609504769,1410351.38200027,0.0,1.0
1975-09-10,43.25,43.75,42.5,43.0,23200,1.55783872589532,1.57584842214844,1.53082418151563,1.54883387776875,644097.481543429,0.0,1.0
1975-09-11,43.63,43.88,43.25,43.25,20800,1.57152609504769,1.58053094317425,1.55783872589532,1.55783872589532,577466.707590663,0.0,1.0
1975-09-12,44.0,44.38,43.88,43.88,26400,1.584853270275,1.59854063942738,1.58053094317425,1.58053094317425,732938.513480457,0.0,1.0
1975-09-15,44.38,44.38,43.63,44.0,21400,1.59854063942738,1.59854063942738,1.57152609504769,1.584853270275,594124.401078854,0.0,1.0
1975-09-16,43.5,44.38,43.12,44.38,39100,1.56684357402188,1.59854063942738,1.5531562048695,1.59854063942738,1085526.35898052,0.0,1.0
1975-09-17,43.75,44.0,42.5,43.5,63100,1.57584842214844,1.584853270275,1.53082418151563,1.56684357402188,1751834.09850821,0.0,1.0
1975-09-18,45.0,45.0,43.88,43.88,49700,1.62087266278125,1.62087266278125,1.58053094317425,1.58053094317425,1379812.27727192,0.0,1.0
1975-09-19,46.75,47.12,46.0,46.0,156700,1.68390659966719,1.6972337748945,1.6568920552875,1.6568920552875,4350434.28266619,0.0,1.0
1975-09-22,46.37,47.12,46.37,46.75,51400,1.67021923051482,1.6972337748945,1.67021923051482,1.68390659966719,1427009.07548846,0.0,1.0
1975-09-23,46.88,46.88,45.62,46.37,43700,1.688589120693,1.688589120693,1.64320468613513,1.67021923051482,1213235.34239,0.0,1.0
1975-09-24,47.5,48.0,47.25,47.25,99800,1.71092114404688,1.7289308403,1.70191629592032,1.70191629592032,2770729.68353596,0.0,1.0
1975-09-25,47.75,47.87,47.0,47.5,70000,1.71992599217344,1.72424831927419,1.69291144779375,1.71092114404688,1943397.57362242,0.0,1.0
1975-09-26,47.5,47.87,47.25,47.75,23300,1.71092114404688,1.72424831927419,1.70191629592032,1.71992599217344,646873.763791462,0.0,1.0
1975-09-29,46.5,47.5,46.37,47.5,25300,1.67490175154063,1.71092114404688,1.67021923051482,1.71092114404688,702399.408752103,0.0,1.0
1975-09-30,45.62,46.25,45.38,46.25,30300,1.64320468613513,1.66589690341407,1.63456003193363,1.66589690341407,841213.521153704,0.0,1.0
1975-10-01,45.5,46.5,45.25,45.62,52800,1.63888235903438,1.67490175154063,1.62987751090782,1.64320468613513,1465877.02696091,0.0,1.0
1975-10-02,46.25,46.25,45.38,45.5,12400,1.66589690341407,1.66589690341407,1.63456003193363,1.63888235903438,344258.998755971,0.0,1.0
1975-10-03,47.5,47.5,46.63,46.63,33100,1.71092114404688,1.71092114404688,1.67958427256644,1.67958427256644,918949.424098601,0.0,1.0
1975-10-06,47.5,48.25,47.25,47.5,67000,1.71092114404688,1.73793568842657,1.70191629592032,1.71092114404688,1860109.10618146,0.0,1.0
1975-10-07,47.75,47.75,46.5,47.5,48100,1.71992599217344,1.71992599217344,1.67490175154063,1.71092114404688,1335391.76130341,0.0,1.0
1975-10-08,48.0,48.25,47.75,47.75,44500,1.7289308403,1.73793568842657,1.71992599217344,1.71992599217344,1235445.60037426,0.0,1.0
1975-10-09,48.0,48.5,47.75,48.0,37300,1.7289308403,1.74694053655313,1.71992599217344,1.7289308403,1035553.27851595,0.0,1.0
1975-10-10,48.0,48.5,47.87,48.0,31500,1.7289308403,1.74694053655313,1.72424831927419,1.7289308403,874528.908130091,0.0,1.0
1975-10-13,48.5,48.5,48.0,48.0,19100,1.74694053655313,1.74694053655313,1.7289308403,1.7289308403,530269.909374117,0.0,1.0
1975-10-14,48.13,48.75,48.0,48.5,70400,1.73361336132582,1.75594538467969,1.7289308403,1.74694053655313,1954502.70261454,0.0,1.0
1975-10-15,47.87,48.25,47.87,48.13,44800,1.72424831927419,1.73793568842657,1.72424831927419,1.73361336132582,1243774.44711835,0.0,1.0
1975-10-16,49.0,49.25,48.38,48.38,61900,1.76495023280625,1.77395508093282,1.74261820945238,1.74261820945238,1718518.71153183,0.0,1.0
1975-10-17,48.88,49.37,48.5,49.0,74500,1.7606279057055,1.77827740803357,1.74694053655313,1.76495023280625,2068330.27478387,0.0,1.0
1975-10-20,49.75,49.75,48.88,48.88,23900,1.79196477718594,1.79196477718594,1.7606279057055,1.7606279057055,663531.457279656,0.0,1.0
1975-10-21,50.0,50.25,49.63,49.75,99700,1.8009696253125,1.80997447343907,1.78764245008519,1.79196477718594,2767953.40128794,0.0,1.0
1975-10-22,49.75,50.0,49.0,50.0,42800,1.79196477718594,1.8009696253125,1.76495023280625,1.8009696253125,1188248.80215771,0.0,1.0
1975-10-23,49.88,49.88,49.63,49.75,36800,1.79664729821175,1.79664729821175,1.78764245008519,1.79196477718594,1021671.86727579,0.0,1.0
1975-10-24,49.25,49.88,49.25,49.88,38400,1.77395508093282,1.79664729821175,1.77395508093282,1.79664729821175,1066092.3832443,0.0,1.0
1975-10-27,49.5,49.5,48.75,49.25,15800,1.78295992905938,1.78295992905938,1.75594538467969,1.77395508093282,438652.59518906,0.0,1.0
1975-10-28,49.37,49.88,49.25,49.5,20400,1.77827740803357,1.79664729821175,1.77395508093282,1.78295992905938,566361.578598533,0.0,1.0
1975-10-29,48.5,49.12,48.38,49.12,42200,1.74694053655313,1.769272559907,1.74261820945238,1.769272559907,1171591.10866952,0.0,1.0
1975-10-30,48.62,49.0,48.0,48.5,35600,1.75126286365388,1.76495023280625,1.7289308403,1.74694053655313,988356.480299402,0.0,1.0
1975-10-31,48.25,48.75,48.13,48.62,33600,1.73793568842657,1.75594538467969,1.73361336132582,1.75126286365388,932830.83533876,0.0,1.0
1975-11-03,47.5,48.38,46.75,48.25,20400,1.71092114404688,1.74261820945238,1.68390659966719,1.73793568842657,566361.578598534,0.0,1.0
1975-11-04,47.5,47.87,47.0,47.5,23000,1.71092114404688,1.72424831927419,1.69291144779375,1.71092114404688,638544.917047366,0.0,1.0
1975-11-05,47.75,48.25,47.62,47.62,43100,1.71992599217344,1.73793568842657,1.71524347114763,1.71524347114763,1196577.64890181,0.0,1.0
1975-11-06,47.87,48.0,47.5,47.75,35500,1.72424831927419,1.7289308403,1.71092114404688,1.71992599217344,985580.198051371,0.0,1.0
1975-11-07,48.25,48.25,47.87,47.87,13200,1.73793568842657,1.73793568842657,1.72424831927419,1.72424831927419,366469.256740227,0.0,1.0
1975-11-10,49.0,49.37,48.13,48.25,21700,1.76495023280625,1.77827740803357,1.73361336132582,1.73793568842657,602453.247822952,0.0,1.0
1975-11-11,50.0,50.62,49.75,49.75,42200,1.8009696253125,1.82330164866638,1.79196477718594,1.79196477718594,1171591.10866952,0.0,1.0
1975-11-12,51.25,51.25,50.0,50.0,85100,1.84599386594532,1.84599386594532,1.8009696253125,1.8009696253125,2362616.19307525,0.0,1.0
1975-11-13,51.0,51.75,50.87,51.25,50800,1.83698901781876,1.86400356219844,1.83230649679294,1.84599386594532,1410351.38200027,0.0,1.0
1975-11-14,50.5,50.75,50.12,50.75,38900,1.81897932156563,1.82798416969219,1.80529195241325,1.82798416969219,1079973.79448446,0.0,1.0
1975-11-17,51.5,51.5,50.75,50.75,34000,1.85499871407188,1.85499871407188,1.82798416969219,1.82798416969219,943935.964330889,0.0,1.0
1975-11-18,51.25,52.0,51.13,51.5,28000,1.84599386594532,1.87300841032501,1.84167153884457,1.85499871407188,777359.029448967,0.0,1.0
1975-11-19,50.25,51.25,49.5,51.25,45200,1.80997447343907,1.84599386594532,1.78295992905938,1.84599386594532,1254879.57611047,0.0,1.0
1975-11-20,50.62,50.75,50.12,50.25,20400,1.82330164866638,1.82798416969219,1.80529195241325,1.80997447343907,566361.578598534,0.0,1.0
1975-11-21,50.0,50.25,49.88,50.25,31500,1.8009696253125,1.80997447343907,1.79664729821175,1.80997447343907,874528.908130091,0.0,1.0
1975-11-24,49.5,50.12,49.25,50.0,62100,1.78295992905938,1.80529195241325,1.77395508093282,1.8009696253125,1724071.27602789,0.0,1.0
1975-11-25,49.63,50.12,49.5,49.5,17400,1.78764245008519,1.80529195241325,1.78295992905938,1.78295992905938,483073.111157574,0.0,1.0
1975-11-26,50.25,50.5,49.75,49.75,30400,1.80997447343907,1.81897932156563,1.79196477718594,1.79196477718594,843989.803401735,0.0,1.0
1975-11-28,50.25,50.25,49.88,50.25,23200,1.80997447343907,1.80997447343907,1.79664729821175,1.80997447343907,644097.48154343,0.0,1.0
1975-12-01,50.12,50.5,49.88,50.25,18900,1.80529195241325,1.81897932156563,1.79664729821175,1.80997447343907,524717.344878055,0.0,1.0
1975-12-02,49.0,50.0,49.0,50.0,38200,1.76495023280625,1.8009696253125,1.76495023280625,1.8009696253125,1060539.81874824,0.0,1.0
1975-12-03,48.0,48.13,47.5,48.13,28100,1.7289308403,1.73361336132582,1.71092114404688,1.73361336132582,780135.311697002,0.0,1.0
1975-12-04,48.5,48.5,47.5,48.0,36400,1.74694053655313,1.74694053655313,1.71092114404688,1.7289308403,1010566.73828366,0.0,1.0
1975-12-05,47.0,48.5,47.0,48.5,24700,1.69291144779375,1.74694053655313,1.69291144779375,1.74694053655313,685741.715263913,0.0,1.0
1975-12-08,47.25,47.62,46.88,47.0,14400,1.70191629592032,1.71524347114763,1.688589120693,1.69291144779375,399784.643716611,0.0,1.0
1975-12-09,46.75,47.0,46.0,47.0,28400,1.68390659966719,1.69291144779375,1.6568920552875,1.69291144779375,788464.158441097,0.0,1.0
1975-12-10,47.12,47.25,46.0,46.75,18100,1.6972337748945,1.70191629592032,1.6568920552875,1.68390659966719,502507.086893798,0.0,1.0
1975-12-11,47.25,48.25,47.25,47.25,71200,1.70191629592032,1.73793568842657,1.70191629592032,1.70191629592032,1976712.9605988,0.0,1.0
1975-12-12,47.5,47.5,46.75,47.25,25000,1.71092114404688,1.71092114404688,1.68390659966719,1.70191629592032,694070.562008007,0.0,1.0
1975-12-15,48.25,48.88,47.5,47.5,41100,1.73793568842657,1.7606279057055,1.71092114404688,1.71092114404688,1141052.00394116,0.0,1.0
1975-12-16,48.5,48.88,48.25,48.25,49100,1.74694053655313,1.7606279057055,1.73793568842657,1.73793568842657,1363154.58378373,0.0,1.0
1975-12-17,49.12,49.25,48.75,48.75,34600,1.769272559907,1.77395508093282,1.75594538467969,1.75594538467969,960593.657819084,0.0,1.0
1975-12-18,49.5,49.88,49.0,49.12,45500,1.78295992905938,1.79664729821175,1.76495023280625,1.769272559907,1263208.42285457,0.0,1.0
1975-12-19,49.63,49.88,49.0,49.5,45100,1.78764245008519,1.79664729821175,1.76495023280625,1.78295992905938,1252103.29386245,0.0,1.0
1975-12-22,49.25,49.75,49.0,49.63,43400,1.77395508093282,1.79196477718594,1.76495023280625,1.78764245008519,1204906.4956459,0.0,1.0
1975-12-23,50.0,50.5,49.12,49.25,57600,1.8009696253125,1.81897932156563,1.769272559907,1.77395508093282,1599138.57486645,0.0,1.0
1975-12-24,50.12,50.62,50.0,50.0,6400,1.80529195241325,1.82330164866638,1.8009696253125,1.8009696253125,177682.06387405,0.0,1.0
1975-12-26,50.38,50.62,50.38,50.38,5800,1.81465699446488,1.82330164866638,1.81465699446488,1.81465699446488,161024.370385858,0.0,1.0
1975-12-29,50.0,50.87,50.0,50.38,24500,1.8009696253125,1.83230649679294,1.8009696253125,1.81465699446488,680189.150767849,0.0,1.0
1975-12-30,51.0,51.25,50.12,50.12,51200,1.83698901781876,1.84599386594532,1.80529195241325,1.80529195241325,1421456.51099239,0.0,1.0
1975-12-31,51.88,51.88,51.38,51.38,12900,1.86868608322426,1.86868608322426,1.85067638697113,1.85067638697113,358140.409996131,0.0,1.0
1976-01-02,52.0,52.0,51.75,51.88,17600,1.87300841032501,1.87300841032501,1.86400356219844,1.86868608322426,488625.675653636,0.0,1.0
1976-01-05,53.5,53.5,52.0,52.0,47400,1.92703749908438,1.92703749908438,1.87300841032501,1.87300841032501,1315957.78556718,0.0,1.0
1976-01-06,53.5,54.25,53.5,53.5,111000,1.92703749908438,1.95405204346407,1.92703749908438,1.92703749908438,3081673.29531555,0.0,1.0
1976-01-07,53.5,54.5,53.25,53.5,109500,1.92703749908438,1.96305689159063,1.91803265095782,1.92703749908438,3040029.06159507,0.0,1.0
1976-01-08,51.88,53.87,51.88,53.5,158400,1.86868608322426,1.94036467431169,1.86868608322426,1.92703749908438,4397631.08088272,0.0,1.0
1976-01-09,52.12,52.63,52.0,52.0,47300,1.87733073742576,1.89570062760394,1.87300841032501,1.87300841032501,1313181.50331915,0.0,1.0
1976-01-12,53.12,53.87,52.0,52.12,51900,1.91335012993201,1.94036467431169,1.87300841032501,1.87733073742576,1440890.48672862,0.0,1.0
1976-01-13,52.75,53.75,52.75,53.12,63000,1.90002295470469,1.93604234721094,1.90002295470469,1.91335012993201,1749057.81626018,0.0,1.0
1976-01-14,53.5,53.87,52.37,52.75,25900,1.92703749908438,1.94036467431169,1.88633558555232,1.90002295470469,719057.102240295,0.0,1.0
1976-01-15,54.0,54.38,53.5,53.5,116300,1.94504719533751,1.95873456448988,1.92703749908438,1.92703749908438,3228816.25446124,0.0,1.0
1976-01-16,54.62,54.75,53.5,54.0,105800,1.96737921869138,1.97206173971719,1.92703749908438,1.94504719533751,2937306.61841789,0.0,1.0
1976-01-19,55.63,56.0,54.75,54.75,72000,2.00375880512269,2.01708598035001,1.97206173971719,1.97206173971719,1998923.21858306,0.0,1.0
1976-01-20,56.25,56.5,55.0,55.63,113000,2.02609082847657,2.03509567660313,1.98106658784376,2.00375880512269,3137198.94027619,0.0,1.0
1976-01-21,56.38,56.62,55.12,56.25,81300,2.03077334950238,2.03941800370388,1.98538891494451,2.02609082847657,2257117.46765004,0.0,1.0
1976-01-22,55.88,56.25,55.5,56.25,116800,2.01276365324926,2.02609082847657,1.99907628409688,2.02609082847657,3242697.6657014,0.0,1.0
1976-01-23,57.62,58.0,55.75,55.88,81800,2.07543739621013,2.08912476536251,2.00808113222344,2.01276365324926,2270998.8788902,0.0,1.0
1976-01-26,57.88,58.5,57.62,57.62,78200,2.08480243826176,2.10713446161563,2.07543739621013,2.07543739621013,2171052.71796104,0.0,1.0
1976-01-27,57.62,59.12,57.38,57.88,135400,2.07543739621013,2.12946648496951,2.06679274200863,2.08480243826176,3759086.16383537,0.0,1.0
1976-01-28,57.5,58.25,56.5,57.62,93800,2.07111506910938,2.09812961348907,2.03509567660313,2.07543739621013,2604152.74865404,0.0,1.0
1976-01-29,58.88,58.88,57.25,57.5,41800,2.12082183076801,2.12082183076801,2.06211022098282,2.07111506910938,1160485.97967739,0.0,1.0
1976-01-30,58.5,59.25,58.37,58.88,69200,2.10713446161563,2.13414900599532,2.10245194058982,2.12082183076801,1921187.31563816,0.0,1.0
1976-02-02,59.0,59.38,58.25,58.5,67900,2.12514415786876,2.13883152702113,2.09812961348907,2.10713446161563,1885095.64641374,0.0,1.0
1976-02-03,60.25,60.62,59.5,59.5,112600,2.17016839850157,2.18349557372888,2.14315385412188,2.14315385412188,3126093.81128406,0.0,1.0
1976-02-04,60.5,61.25,60.0,60.25,68200,2.17917324662813,2.20618779100782,2.16116355037501,2.17016839850157,1893424.49315784,0.0,1.0
1976-02-05,59.0,61.0,59.0,60.5,73400,2.12514415786876,2.19718294288126,2.12514415786876,2.17917324662813,2037791.1700555,0.0,1.0
1976-02-06,59.0,59.87,58.63,59.0,47000,2.12514415786876,2.15648102934919,2.11181698264144,2.12514415786876,1304852.65657505,0.0,1.0
1976-02-09,59.0,59.62,58.5,59.0,35300,2.12514415786876,2.14747618122263,2.10713446161563,2.12514415786876,980027.633555304,0.0,1.0
1976-02-10,58.88,59.38,58.63,59.0,34500,2.12082183076801,2.13883152702113,2.11181698264144,2.12514415786876,957817.375571048,0.0,1.0
1976-02-11,58.88,59.75,58.88,58.88,41200,2.12082183076801,2.15215870224844,2.12082183076801,2.12082183076801,1143828.28618919,0.0,1.0
1976-02-12,58.63,59.25,58.5,58.88,41100,2.11181698264144,2.13414900599532,2.10713446161563,2.12082183076801,1141052.00394117,0.0,1.0
1976-02-13,58.63,59.0,58.25,58.63,63600,2.11181698264144,2.12514415786876,2.09812961348907,2.11181698264144,1765715.50974837,0.0,1.0
1976-02-17,58.75,59.87,58.37,58.63,61800,2.11613930974219,2.15648102934919,2.10245194058982,2.11181698264144,1715742.4292838,0.0,1.0
1976-02-18,60.0,60.25,58.88,58.88,50100,2.16116355037501,2.17016839850157,2.12082183076801,2.12082183076801,1390917.40626404,0.0,1.0
1976-02-19,61.63,62.12,60.0,60.0,71500,2.21987516016019,2.23752466248826,2.16116355037501,2.16116355037501,1985041.8073429,0.0,1.0
1976-02-20,62.0,62.75,61.5,61.63,68100,2.23320233538751,2.26021687976719,2.21519263913438,2.21987516016019,1890648.21090981,0.0,1.0
1976-02-23,62.12,62.12,61.25,62.0,41500,2.23752466248826,2.23752466248826,2.20618779100782,2.23320233538751,1152157.13293329,0.0,1.0
1976-02-24,61.88,62.5,61.0,62.12,70000,2.22888000828676,2.25121203164063,2.19718294288126,2.23752466248826,1943397.57362242,0.0,1.0
1976-02-25,64.5,65.0,61.75,61.88,141700,2.32325081665313,2.34126051290626,2.22419748726094,2.22888000828676,3933991.94546139,0.0,1.0
1976-02-26,66.25,66.25,64.63,64.63,140200,2.38628475353907,2.38628475353907,2.32793333767894,2.32793333767894,3892347.7117409,0.0,1.0
1976-02-27,65.5,66.0,65.0,66.0,88400,2.35927020915938,2.37727990541251,2.34126051290626,2.37727990541251,2454233.50726031,0.0,1.0
1976-03-01,66.88,66.88,64.25,65.5,79300,2.40897697081801,2.40897697081801,2.31424596852657,2.35927020915938,2201591.82268939,0.0,1.0
1976-03-02,69.25,70.12,66.62,66.88,103200,2.49434293105782,2.52567980253826,2.39961192876638,2.40897697081801,2865123.27996905,0.0,1.0
1976-03-03,68.5,69.38,68.38,69.25,100100,2.46732838667813,2.49902545208363,2.46300605957738,2.49434293105782,2779058.53028006,0.0,1.0
1976-03-04,67.25,68.0,67.25,68.0,92500,2.42230414604532,2.44931869042501,2.42230414604532,2.44931869042501,2568061.07942963,0.0,1.0
1976-03-05,67.37,67.75,66.75,67.25,46200,2.42662647314607,2.44031384229844,2.40429444979219,2.42230414604532,1282642.3985908,0.0,1.0
1976-03-08,67.88,68.25,67.12,67.37,57900,2.44499636332426,2.45832353855157,2.41762162501951,2.42662647314607,1607467.42161054,0.0,1.0
1976-03-09,68.25,69.0,67.75,67.88,90700,2.45832353855157,2.48533808293126,2.44031384229844,2.44499636332426,2518087.99896505,0.0,1.0
1976-03-10,68.0,69.75,67.75,68.25,72800,2.44931869042501,2.51235262731094,2.44031384229844,2.45832353855157,2021133.47656731,0.0,1.0
1976-03-11,68.62,69.13,68.38,68.38,54100,2.47165071377888,2.49002060395707,2.46300605957738,2.46300605957738,1501968.69618533,0.0,1.0
1976-03-12,67.25,69.13,66.62,68.62,65700,2.42230414604532,2.49002060395707,2.39961192876638,2.47165071377888,1824017.43695704,0.0,1.0
1976-03-15,65.25,67.0,64.63,67.0,50800,2.35026536103282,2.41329929791876,2.32793333767894,2.41329929791876,1410351.38200027,0.0,1.0
1976-03-16,66.5,66.62,65.25,65.25,44200,2.39528960166563,2.39961192876638,2.35026536103282,2.35026536103282,1227116.75363016,0.0,1.0
1976-03-17,65.62,67.25,65.38,66.5,74500,2.36359253626013,2.42230414604532,2.35494788205863,2.39528960166563,2068330.27478386,0.0,1.0
1976-03-18,65.38,65.62,64.63,65.62,35300,2.35494788205863,2.36359253626013,2.32793333767894,2.36359253626013,980027.633555306,0.0,1.0
1976-03-19,65.0,65.25,64.75,65.25,27200,2.34126051290626,2.35026536103282,2.33225566477969,2.35026536103282,755148.77146471,0.0,1.0
1976-03-22,65.25,66.0,64.88,65.0,48300,2.35026536103282,2.37727990541251,2.33693818580551,2.34126051290626,1340944.32579947,0.0,1.0
1976-03-23,66.25,66.25,65.0,65.25,50000,2.38628475353907,2.38628475353907,2.34126051290626,2.35026536103282,1388141.12401601,0.0,1.0
1976-03-24,66.25,66.5,65.75,66.25,39100,2.38628475353907,2.39528960166563,2.36827505728594,2.38628475353907,1085526.35898052,0.0,1.0
1976-03-25,65.38,66.5,65.12,66.25,56500,2.35494788205863,2.39528960166563,2.34558284000701,2.38628475353907,1568599.4701381,0.0,1.0
1976-03-26,64.63,65.75,64.63,65.38,14500,2.32793333767894,2.36827505728594,2.32793333767894,2.35494788205863,402560.925964645,0.0,1.0
1976-03-29,63.5,64.63,63.5,64.63,27500,2.28723142414688,2.32793333767894,2.28723142414688,2.32793333767894,763477.618208808,0.0,1.0
1976-03-30,63.0,63.5,62.5,63.5,38600,2.26922172789376,2.28723142414688,2.25121203164063,2.28723142414688,1071644.94774036,0.0,1.0
1976-03-31,63.62,63.62,62.75,63.0,39800,2.29155375124763,2.29155375124763,2.26021687976719,2.26922172789376,1104960.33471675,0.0,1.0
1976-04-01,64.37,64.5,63.25,63.62,42800,2.31856829562732,2.32325081665313,2.27822657602032,2.29155375124763,1188248.80215771,0.0,1.0
1976-04-02,64.37,64.63,64.0,64.37,23100,2.31856829562732,2.32793333767894,2.30524112040001,2.31856829562732,641321.199295398,0.0,1.0
1976-04-05,66.75,66.88,64.75,64.75,35300,2.40429444979219,2.40897697081801,2.33225566477969,2.33225566477969,980027.633555308,0.0,1.0
1976-04-06,67.12,68.25,67.0,67.0,56700,2.41762162501951,2.45832353855157,2.41329929791876,2.41329929791876,1574152.03463416,0.0,1.0
1976-04-07,66.62,67.5,66.38,67.12,65700,2.39961192876638,2.43130899417188,2.39096727456488,2.41762162501951,1824017.43695704,0.0,1.0
1976-04-08,65.38,65.75,64.75,65.75,77200,2.35494788205863,2.36827505728594,2.33225566477969,2.36827505728594,2143289.89548073,0.0,1.0
1976-04-09,64.0,65.38,63.25,65.38,77300,2.30524112040001,2.35494788205863,2.27822657602032,2.35494788205863,2146066.17772875,0.0,1.0
1976-04-12,62.5,63.75,62.38,63.75,60700,2.25121203164063,2.29623627227344,2.24688970453988,2.29623627227344,1685203.32455544,0.0,1.0
1976-04-13,62.38,62.87,61.75,62.5,55500,2.24688970453988,2.26453920686794,2.22419748726094,2.25121203164063,1540836.64765778,0.0,1.0
1976-04-14,62.0,63.0,61.63,62.38,49300,2.23320233538751,2.26922172789376,2.21987516016019,2.24688970453988,1368707.14827979,0.0,1.0
1976-04-15,61.25,61.75,60.75,61.75,53100,2.20618779100782,2.22419748726094,2.18817809475469,2.22419748726094,1474205.87370501,0.0,1.0
1976-04-19,62.0,62.0,61.25,61.25,25300,2.23320233538751,2.23320233538751,2.20618779100782,2.20618779100782,702399.408752102,0.0,1.0
1976-04-20,62.75,63.13,62.12,62.12,33600,2.26021687976719,2.27390424891957,2.23752466248826,2.23752466248826,932830.835338763,0.0,1.0
1976-04-21,63.13,63.5,62.75,62.75,54000,2.27390424891957,2.28723142414688,2.26021687976719,2.26021687976719,1499192.41393729,0.0,1.0
1976-04-22,63.75,63.75,63.13,63.13,35600,2.29623627227344,2.29623627227344,2.27390424891957,2.27390424891957,988356.480299403,0.0,1.0
1976-04-23,62.25,63.62,62.12,63.62,80100,2.24220718351407,2.29155375124763,2.23752466248826,2.29155375124763,2223802.08067365,0.0,1.0
1976-04-26,63.0,63.13,62.12,62.25,25400,2.26922172789376,2.27390424891957,2.23752466248826,2.24220718351407,705175.691000134,0.0,1.0
1976-04-27,62.62,63.75,62.5,63.0,46200,2.25553435874138,2.29623627227344,2.25121203164063,2.26922172789376,1282642.3985908,0.0,1.0
1976-04-28,63.0,63.62,62.5,62.62,25900,2.26922172789376,2.29155375124763,2.25121203164063,2.25553435874138,719057.102240294,0.0,1.0
1976-04-29,64.0,64.5,63.0,63.0,44600,2.30524112040001,2.32325081665313,2.26922172789376,2.26922172789376,1238221.88262228,0.0,1.0
1976-04-30,64.37,64.63,64.0,64.0,36400,2.31856829562732,2.32793333767894,2.30524112040001,2.30524112040001,1010566.73828366,0.0,1.0
1976-05-03,64.37,64.37,64.0,64.37,55300,2.31856829562732,2.31856829562732,2.30524112040001,2.31856829562732,1535284.08316171,0.0,1.0
1976-05-04,64.63,64.88,64.0,64.37,15100,2.32793333767894,2.33693818580551,2.30524112040001,2.31856829562732,419218.619452837,0.0,1.0
1976-05-05,64.5,64.88,64.25,64.63,37000,2.32325081665313,2.33693818580551,2.31424596852657,2.32793333767894,1027224.43177185,0.0,1.0
1976-05-06,64.75,64.88,64.12,64.5,23000,2.33225566477969,2.33693818580551,2.30956344750076,2.32325081665313,638544.917047367,0.0,1.0
1976-05-07,66.25,66.25,64.75,64.75,33400,2.38628475353907,2.38628475353907,2.33225566477969,2.33225566477969,927278.270842697,0.0,1.0
1976-05-10,67.63,68.0,65.87,66.25,68600,2.43599151519769,2.44931869042501,2.37259738438669,2.38628475353907,1904529.62214997,0.0,1.0
1976-05-11,67.63,68.25,67.37,67.63,33400,2.43599151519769,2.45832353855157,2.42662647314607,2.43599151519769,927278.270842699,0.0,1.0
1976-05-12,67.63,67.75,67.25,67.63,21900,2.43599151519769,2.44031384229844,2.42230414604532,2.43599151519769,608005.812319015,0.0,1.0
1976-05-13,65.25,67.0,65.0,67.0,40200,2.35026536103282,2.41329929791876,2.34126051290626,2.41329929791876,1116065.46370887,0.0,1.0
1976-05-14,64.75,65.0,64.12,65.0,36700,2.33225566477969,2.34126051290626,2.30956344750076,2.34126051290626,1018895.58502776,0.0,1.0
1976-05-17,64.63,64.88,64.25,64.75,18900,2.32793333767894,2.33693818580551,2.31424596852657,2.33225566477969,524717.344878054,0.0,1.0
1976-05-18,65.0,65.38,64.75,64.75,15200,2.34126051290626,2.35494788205863,2.33225566477969,2.33225566477969,421994.901700868,0.0,1.0
1976-05-19,65.12,65.5,65.0,65.0,19500,2.34558284000701,2.35927020915938,2.34126051290626,2.34126051290626,541375.038366245,0.0,1.0
1976-05-20,65.0,65.38,65.0,65.12,26500,2.34126051290626,2.35494788205863,2.34126051290626,2.34558284000701,735714.795728486,0.0,1.0
1976-05-21,64.63,65.0,64.25,65.0,44100,2.32793333767894,2.34126051290626,2.31424596852657,2.34126051290626,1224340.47138213,0.0,1.0
1976-05-24,63.88,64.88,63.5,64.63,71100,2.30091879329926,2.33693818580551,2.28723142414688,2.32793333767894,1973936.67835077,0.0,1.0
1976-05-25,64.25,64.25,63.0,63.88,52500,2.31424596852657,2.31424596852657,2.26922172789376,2.30091879329926,1457548.18021681,0.0,1.0
1976-05-26,66.5,66.5,64.37,64.37,46200,2.39528960166563,2.39528960166563,2.31856829562732,2.31856829562732,1282642.3985908,0.0,1.0
1976-05-27,66.5,66.88,65.62,66.5,22600,2.39528960166563,2.40897697081801,2.36359253626013,2.39528960166563,627439.788055239,0.0,1.0
1976-05-28,67.63,67.88,66.13,66.5,29200,2.43599151519769,2.44499636332426,2.38196242643832,2.39528960166563,810674.416425353,0.0,1.0
1976-06-01,68.87,69.25,68.0,68.0,83700,2.48065556190544,2.49434293105782,2.44931869042501,2.44931869042501,2323748.24160281,0.0,1.0
1976-06-02,69.0,69.13,68.5,68.87,43400,2.48533808293126,2.49002060395707,2.46732838667813,2.48065556190544,1204906.4956459,0.0,1.0
1976-06-03,69.38,69.62,68.75,69.0,54400,2.49902545208363,2.50767010628513,2.47633323480469,2.48533808293126,1510297.54292942,0.0,1.0
1976-06-04,69.0,70.0,69.0,69.38,64300,2.48533808293126,2.52135747543751,2.48533808293126,2.49902545208363,1785149.48548459,0.0,1.0
1976-06-07,68.25,68.87,67.75,68.87,40900,2.45832353855157,2.48065556190544,2.44031384229844,2.48065556190544,1135499.4394451,0.0,1.0
1976-06-08,69.0,69.25,68.5,68.5,39600,2.48533808293126,2.49434293105782,2.46732838667813,2.46732838667813,1099407.77022068,0.0,1.0
1976-06-09,68.12,68.75,68.0,68.75,26800,2.45364101752576,2.47633323480469,2.44931869042501,2.47633323480469,744043.642472583,0.0,1.0
1976-06-10,68.75,69.0,68.0,68.12,47700,2.47633323480469,2.48533808293126,2.44931869042501,2.45364101752576,1324286.63231128,0.0,1.0
1976-06-11,70.0,70.12,69.13,69.13,58000,2.52135747543751,2.52567980253826,2.49002060395707,2.49002060395707,1610243.70385857,0.0,1.0
1976-06-14,71.25,71.87,70.25,70.25,56700,2.56638171607032,2.58871373942419,2.53036232356407,2.53036232356407,1574152.03463416,0.0,1.0
1976-06-15,70.63,71.12,70.37,71.12,37900,2.54404969271644,2.56169919504451,2.53468465066482,2.56169919504451,1052210.97200414,0.0,1.0
1976-06-16,71.5,72.0,70.63,70.63,66100,2.57538656419688,2.59339626045001,2.54404969271644,2.54404969271644,1835122.56594917,0.0,1.0
1976-06-17,72.88,73.37,71.62,71.62,49600,2.62509332585551,2.64274282818357,2.57970889129763,2.57970889129763,1377035.99502388,0.0,1.0
1976-06-18,73.0,73.75,72.75,72.88,76600,2.62941565295626,2.65643019733594,2.62041080482969,2.62509332585551,2126632.20199253,0.0,1.0
1976-06-21,73.12,73.37,72.5,73.0,15100,2.63373798005701,2.64274282818357,2.61140595670313,2.62941565295626,419218.619452836,0.0,1.0
1976-06-22,72.38,73.5,72.25,73.12,34000,2.60708362960238,2.64742534920938,2.60240110857657,2.63373798005701,943935.96433089,0.0,1.0
1976-06-23,70.88,72.0,70.12,72.0,45200,2.55305454084301,2.59339626045001,2.52567980253826,2.59339626045001,1254879.57611047,0.0,1.0
1976-06-24,71.5,71.62,71.0,71.0,37000,2.57538656419688,2.57970889129763,2.55737686794376,2.55737686794376,1027224.43177185,0.0,1.0
1976-06-25,71.62,71.62,71.0,71.5,39500,2.57970889129763,2.57970889129763,2.55737686794376,2.57538656419688,1096631.48797265,0.0,1.0
1976-06-28,69.5,71.62,69.5,71.62,61200,2.50334777918438,2.57970889129763,2.50334777918438,2.57970889129763,1699084.7357956,0.0,1.0
1976-06-29,69.38,70.0,69.0,69.5,50100,2.49902545208363,2.52135747543751,2.48533808293126,2.50334777918438,1390917.40626405,0.0,1.0
1976-06-30,69.5,69.88,69.25,69.38,17400,2.50334777918438,2.51703514833676,2.49434293105782,2.49902545208363,483073.111157573,0.0,1.0
1976-07-01,69.5,69.88,69.38,69.5,65200,2.50334777918438,2.51703514833676,2.49902545208363,2.50334777918438,1810136.02571688,0.0,1.0
1976-07-02,69.62,69.88,69.62,69.62,25600,2.50767010628513,2.51703514833676,2.50767010628513,2.50767010628513,710728.2554962,0.0,1.0
1976-07-06,69.38,70.12,69.13,69.62,26700,2.49902545208363,2.52567980253826,2.49002060395707,2.50767010628513,741267.360224552,0.0,1.0
1976-07-07,68.12,69.62,67.88,69.38,42700,2.45364101752576,2.50767010628513,2.44499636332426,2.49902545208363,1185472.51990967,0.0,1.0
1976-07-08,68.62,68.87,68.25,68.25,45300,2.47165071377888,2.48065556190544,2.45832353855157,2.45832353855157,1257655.85835851,0.0,1.0
1976-07-09,68.12,69.0,68.12,68.62,46200,2.45364101752576,2.48533808293126,2.45364101752576,2.47165071377888,1282642.3985908,0.0,1.0
1976-07-12,69.25,69.25,68.5,68.5,49800,2.49434293105782,2.49434293105782,2.46732838667813,2.46732838667813,1382588.55951995,0.0,1.0
1976-07-13,68.12,69.25,68.12,69.25,73800,2.45364101752576,2.49434293105782,2.45364101752576,2.49434293105782,2048896.29904763,0.0,1.0
1976-07-14,68.12,68.75,68.12,68.12,91700,2.45364101752576,2.47633323480469,2.45364101752576,2.45364101752576,2545850.82144537,0.0,1.0
1976-07-15,67.88,68.5,67.88,68.12,66700,2.44499636332426,2.46732838667813,2.44499636332426,2.45364101752576,1851780.25943736,0.0,1.0
1976-07-16,67.75,68.12,67.5,67.88,68900,2.44031384229844,2.45364101752576,2.43130899417188,2.44499636332426,1912858.46889407,0.0,1.0
1976-07-19,67.5,68.0,67.37,67.75,12800,2.43130899417188,2.44931869042501,2.42662647314607,2.44031384229844,355364.1277481,0.0,1.0
1976-07-20,66.0,67.75,65.5,67.5,81700,2.37727990541251,2.44031384229844,2.35927020915938,2.43130899417188,2268222.59664216,0.0,1.0
1976-07-21,66.25,66.38,65.62,66.0,51900,2.38628475353907,2.39096727456488,2.36359253626013,2.37727990541251,1440890.48672862,0.0,1.0
1976-07-22,66.0,66.38,65.75,66.25,21600,2.37727990541251,2.39096727456488,2.36827505728594,2.38628475353907,599676.965574917,0.0,1.0
1976-07-23,64.75,66.13,64.0,66.0,119300,2.33225566477969,2.38196242643832,2.30524112040001,2.37727990541251,3312104.72190221,0.0,1.0
1976-07-26,64.12,65.12,63.62,64.75,63700,2.30956344750076,2.34558284000701,2.29155375124763,2.33225566477969,1768491.7919964,0.0,1.0
1976-07-27,64.75,64.88,64.0,64.12,67500,2.33225566477969,2.33693818580551,2.30524112040001,2.30956344750076,1873990.51742162,0.0,1.0
1976-07-28,65.0,65.25,64.88,64.88,39200,2.34126051290626,2.35026536103282,2.33693818580551,2.33693818580551,1088302.64122855,0.0,1.0
1976-07-29,65.87,65.87,65.0,65.0,24800,2.37259738438669,2.37259738438669,2.34126051290626,2.34126051290626,688517.997511944,0.0,1.0
1976-07-30,67.25,67.25,66.38,66.38,38800,2.42230414604532,2.42230414604532,2.39096727456488,2.39096727456488,1077197.51223643,0.0,1.0
1976-08-02,68.0,68.12,67.5,67.5,30200,2.44931869042501,2.45364101752576,2.43130899417188,2.43130899417188,838437.238905671,0.0,1.0
1976-08-03,68.0,68.12,67.63,68.0,26100,2.44931869042501,2.45364101752576,2.43599151519769,2.44931869042501,724609.666736358,0.0,1.0
1976-08-04,67.63,68.12,67.63,68.0,60800,2.43599151519769,2.45364101752576,2.43599151519769,2.44931869042501,1687979.60680348,0.0,1.0
1976-08-05,66.75,67.25,66.75,67.25,19800,2.40429444979219,2.42230414604532,2.40429444979219,2.42230414604532,549703.885110343,0.0,1.0
1976-08-06,66.13,66.38,65.87,66.38,34100,2.38196242643832,2.39096727456488,2.37259738438669,2.39096727456488,946712.246578921,0.0,1.0
1976-08-09,66.13,66.38,65.75,66.13,10000,2.38196242643832,2.39096727456488,2.36827505728594,2.38196242643832,277628.224803203,0.0,1.0
1976-08-10,66.5,66.5,66.13,66.13,24000,2.39528960166563,2.39528960166563,2.38196242643832,2.38196242643832,666307.739527687,0.0,1.0
1976-08-11,66.5,66.75,66.25,66.5,16000,2.39528960166563,2.40429444979219,2.38628475353907,2.39528960166563,444205.159685125,0.0,1.0
1976-08-12,66.38,66.5,66.0,66.5,32400,2.39096727456488,2.39528960166563,2.37727990541251,2.39528960166563,899515.448362378,0.0,1.0
1976-08-13,66.75,66.75,66.25,66.38,21300,2.40429444979219,2.40429444979219,2.38628475353907,2.39096727456488,591348.118830823,0.0,1.0
1976-08-16,67.75,67.75,66.5,66.75,32500,2.44031384229844,2.44031384229844,2.39528960166563,2.40429444979219,902291.730610411,0.0,1.0
1976-08-17,68.5,68.62,67.88,67.88,45300,2.46732838667813,2.47165071377888,2.44499636332426,2.44499636332426,1257655.85835851,0.0,1.0
1976-08-18,68.12,68.87,68.12,68.5,17100,2.45364101752576,2.48065556190544,2.45364101752576,2.46732838667813,474744.264413476,0.0,1.0
1976-08-19,66.38,68.0,66.13,68.0,68300,2.39096727456488,2.44931869042501,2.38196242643832,2.44931869042501,1896200.77540588,0.0,1.0
1976-08-20,65.62,66.38,65.38,66.38,31000,2.36359253626013,2.39096727456488,2.35494788205863,2.39096727456488,860647.496889929,0.0,1.0
1976-08-23,65.0,65.5,64.88,65.5,40500,2.34126051290626,2.35927020915938,2.33693818580551,2.35927020915938,1124394.31045297,0.0,1.0
1976-08-24,65.38,66.13,65.25,65.25,90500,2.35494788205863,2.38196242643832,2.35026536103282,2.35026536103282,2512535.43446899,0.0,1.0
1976-08-25,65.5,65.5,64.63,65.38,49700,2.35927020915938,2.35927020915938,2.32793333767894,2.35494788205863,1379812.27727192,0.0,1.0
1976-08-26,65.38,65.75,65.25,65.5,47800,2.35494788205863,2.36827505728594,2.35026536103282,2.35927020915938,1327062.91455931,0.0,1.0
1976-08-27,64.88,66.62,64.37,65.38,32600,2.33693818580551,2.39961192876638,2.31856829562732,2.35494788205863,905068.01285844,0.0,1.0
1976-08-30,64.37,65.0,64.25,64.88,10300,2.31856829562732,2.34126051290626,2.31424596852657,2.33693818580551,285957.071547299,0.0,1.0
1976-08-31,65.12,65.25,64.5,64.5,15300,2.34558284000701,2.35026536103282,2.32325081665313,2.32325081665313,424771.1839489,0.0,1.0
1976-09-01,65.75,65.75,65.0,65.12,20500,2.36827505728594,2.36827505728594,2.34126051290626,2.34558284000701,569137.860846567,0.0,1.0
1976-09-02,65.62,66.0,65.62,65.75,10600,2.36359253626013,2.37727990541251,2.36359253626013,2.36827505728594,294285.918291395,0.0,1.0
1976-09-03,66.62,66.75,65.38,65.62,29400,2.39961192876638,2.40429444979219,2.35494788205863,2.36359253626013,816226.980921417,0.0,1.0
1976-09-07,67.63,67.63,66.88,66.88,12600,2.43599151519769,2.43599151519769,2.40897697081801,2.40897697081801,349811.563252036,0.0,1.0
1976-09-08,68.25,68.5,67.75,67.75,68600,2.45832353855157,2.46732838667813,2.44031384229844,2.44031384229844,1904529.62214997,0.0,1.0
1976-09-09,67.25,68.38,67.25,68.25,84600,2.42230414604532,2.46300605957738,2.42230414604532,2.45832353855157,2348734.7818351,0.0,1.0
1976-09-10,67.75,67.75,67.12,67.25,35400,2.44031384229844,2.44031384229844,2.41762162501951,2.42230414604532,982803.915803339,0.0,1.0
1976-09-13,68.0,68.38,67.5,67.75,10200,2.44931869042501,2.46300605957738,2.43130899417188,2.44031384229844,283180.789299266,0.0,1.0
1976-09-14,68.12,68.12,67.63,68.0,32500,2.45364101752576,2.45364101752576,2.43599151519769,2.44931869042501,902291.730610408,0.0,1.0
1976-09-15,67.75,68.12,67.5,68.12,50000,2.44031384229844,2.45364101752576,2.43130899417188,2.45364101752576,1388141.12401602,0.0,1.0
1976-09-16,67.0,68.25,65.75,67.75,39000,2.41329929791876,2.45832353855157,2.36827505728594,2.44031384229844,1082750.07673249,0.0,1.0
1976-09-17,67.63,67.88,67.5,67.5,22500,2.43599151519769,2.44499636332426,2.43130899417188,2.43130899417188,624663.505807207,0.0,1.0
1976-09-20,67.5,68.12,67.5,67.63,32600,2.43130899417188,2.45364101752576,2.43130899417188,2.43599151519769,905068.012858442,0.0,1.0
1976-09-21,68.0,68.25,67.37,67.5,40000,2.44931869042501,2.45832353855157,2.42662647314607,2.43130899417188,1110512.89921281,0.0,1.0
1976-09-22,32.62,34.25,32.0,34.25,214800,2.34990516710776,2.46732838667813,2.30524112040001,2.46732838667813,2981727.13438639,0.0,2.0
1976-09-23,31.88,32.62,31.88,32.62,97900,2.29659646619851,2.34990516710776,2.29659646619851,2.34990516710776,1358990.16041168,0.0,1.0
1976-09-24,32.13,32.37,31.75,31.88,42200,2.31460616245163,2.33189547085463,2.28723142414688,2.29659646619851,585795.554334758,0.0,1.0
1976-09-27,32.62,32.75,32.25,32.25,54500,2.34990516710776,2.35927020915938,2.32325081665313,2.32325081665313,756536.912588726,0.0,1.0
1976-09-28,32.37,32.88,32.13,32.62,49100,2.33189547085463,2.36863525121101,2.31460616245163,2.34990516710776,681577.291891863,0.0,1.0
1976-09-29,32.37,32.75,32.0,32.37,45400,2.33189547085463,2.35927020915938,2.30524112040001,2.33189547085463,630216.070303271,0.0,1.0
1976-09-30,31.75,31.75,31.38,31.75,68700,2.28723142414688,2.28723142414688,2.26057707369226,2.28723142414688,953652.952199002,0.0,1.0
1976-10-01,31.0,32.13,29.62,31.75,84300,2.23320233538751,2.31460616245163,2.13378881207026,2.28723142414688,1170202.9675455,0.0,1.0
1976-10-04,31.25,31.38,31.0,31.0,54200,2.25121203164063,2.26057707369226,2.23320233538751,2.23320233538751,752372.48921668,0.0,1.0
1976-10-05,30.75,31.62,30.5,31.25,169900,2.21519263913438,2.27786638209526,2.19718294288126,2.25121203164063,2358451.76970321,0.0,1.0
1976-10-06,30.5,30.75,30.0,30.75,162300,2.19718294288126,2.21519263913438,2.16116355037501,2.21519263913438,2252953.04427799,0.0,1.0
1976-10-07,30.75,30.75,30.12,30.5,59700,2.21519263913438,2.21519263913438,2.16980820457651,2.19718294288126,828720.251037561,0.0,1.0
1976-10-08,30.5,30.87,30.12,30.75,125000,2.19718294288126,2.22383729333588,2.16980820457651,2.21519263913438,1735176.40502001,0.0,1.0
1976-10-11,29.88,30.75,29.37,30.5,117600,2.15251889617351,2.21519263913438,2.11577911581713,2.19718294288126,1632453.96184283,0.0,1.0
1976-10-12,29.37,30.0,29.0,29.88,73200,2.11577911581713,2.16116355037501,2.08912476536251,2.15251889617351,1016119.30277972,0.0,1.0
1976-10-13,30.0,30.5,29.62,29.62,123100,2.16116355037501,2.19718294288126,2.13378881207026,2.13378881207026,1708801.72366371,0.0,1.0
1976-10-14,29.75,30.12,29.37,30.0,95500,2.14315385412188,2.16980820457651,2.11577911581713,2.16116355037501,1325674.77343529,0.0,1.0
1976-10-15,30.0,30.25,29.37,29.75,37800,2.16116355037501,2.17917324662813,2.11577911581713,2.14315385412188,524717.344878052,0.0,1.0
1976-10-18,30.5,30.5,30.12,30.12,40700,2.19718294288126,2.19718294288126,2.16980820457651,2.16980820457651,564973.437474517,0.0,1.0
1976-10-19,30.38,30.63,30.0,30.5,39700,2.18853828867976,2.20654798493288,2.16116355037501,2.19718294288126,551092.026234357,0.0,1.0
1976-10-20,31.38,31.38,30.5,30.5,44600,2.26057707369226,2.26057707369226,2.19718294288126,2.19718294288126,619110.941311141,0.0,1.0
1976-10-21,30.75,31.75,30.75,31.38,69900,2.21519263913438,2.28723142414688,2.21519263913438,2.26057707369226,970310.645687194,0.0,1.0
1976-10-22,29.88,30.75,29.75,30.75,88600,2.15251889617351,2.21519263913438,2.14315385412188,2.21519263913438,1229893.03587819,0.0,1.0
1976-10-25,30.38,30.5,30.0,30.0,30500,2.18853828867976,2.19718294288126,2.16116355037501,2.16116355037501,423383.042824883,0.0,1.0
1976-10-26,31.75,31.75,30.25,30.38,58200,2.28723142414688,2.28723142414688,2.17917324662813,2.18853828867976,807898.134177321,0.0,1.0
1976-10-27,30.75,30.87,30.38,30.87,27400,2.21519263913438,2.22383729333588,2.18853828867976,2.22383729333588,380350.667980388,0.0,1.0
1976-10-28,31.25,31.38,30.87,30.87,16700,2.25121203164063,2.26057707369226,2.22383729333588,2.22383729333588,231819.567710674,0.0,1.0
1976-10-29,31.62,31.88,31.25,31.25,41700,2.27786638209526,2.29659646619851,2.25121203164063,2.25121203164063,578854.848714677,0.0,1.0
1976-11-01,31.12,31.62,31.0,31.62,22000,2.24184698958901,2.27786638209526,2.23320233538751,2.27786638209526,305391.047283523,0.0,1.0
1976-11-03,30.25,30.5,30.0,30.5,40700,2.17917324662813,2.19718294288126,2.16116355037501,2.19718294288126,564973.437474518,0.0,1.0
1976-11-04,30.5,30.75,30.12,30.25,57600,2.19718294288126,2.21519263913438,2.16980820457651,2.17917324662813,799569.287433223,0.0,1.0
1976-11-05,30.0,30.5,30.0,30.5,66800,2.16116355037501,2.19718294288126,2.16116355037501,2.19718294288126,927278.270842695,0.0,1.0
1976-11-08,30.25,30.75,30.0,30.0,65000,2.17917324662813,2.21519263913438,2.16116355037501,2.16116355037501,902291.73061041,0.0,1.0
1976-11-09,30.25,30.5,29.62,30.25,57300,2.17917324662813,2.19718294288126,2.13378881207026,2.17917324662813,795404.864061176,0.0,1.0
1976-11-10,30.0,30.5,29.75,30.25,33300,2.16116355037501,2.19718294288126,2.14315385412188,2.17917324662813,462250.994297332,0.0,1.0
1976-11-11,29.62,30.25,29.62,30.0,84900,2.13378881207026,2.17917324662813,2.13378881207026,2.16116355037501,1178531.81428959,0.0,1.0
1976-11-12,29.88,29.88,29.25,29.62,105000,2.15251889617351,2.15251889617351,2.10713446161563,2.13378881207026,1457548.18021681,0.0,1.0
1976-11-15,30.0,30.0,29.62,29.88,56900,2.16116355037501,2.16116355037501,2.13378881207026,2.15251889617351,789852.29956511,0.0,1.0
1976-11-16,29.5,29.88,29.37,29.88,58300,2.12514415786876,2.15251889617351,2.11577911581713,2.15251889617351,809286.275301335,0.0,1.0
1976-11-17,30.0,30.12,29.25,29.5,80100,2.16116355037501,2.16980820457651,2.10713446161563,2.12514415786876,1111901.04033682,0.0,1.0
1976-11-18,30.0,30.25,29.88,30.0,34300,2.16116355037501,2.17917324662813,2.15251889617351,2.16116355037501,476132.405537492,0.0,1.0
1976-11-19,30.38,30.38,30.0,30.0,63600,2.18853828867976,2.18853828867976,2.16116355037501,2.16116355037501,882857.754874183,0.0,1.0
1976-11-22,30.75,31.0,30.12,30.38,63300,2.21519263913438,2.23320233538751,2.16980820457651,2.18853828867976,878693.331502137,0.0,1.0
1976-11-23,30.25,30.75,30.12,30.75,57600,2.17917324662813,2.21519263913438,2.16980820457651,2.21519263913438,799569.287433224,0.0,1.0
1976-11-24,30.0,30.0,29.62,30.0,47000,2.16116355037501,2.16116355037501,2.13378881207026,2.16116355037501,652426.328287525,0.0,1.0
1976-11-26,29.88,30.25,29.62,30.0,25600,2.15251889617351,2.17917324662813,2.13378881207026,2.16116355037501,355364.127748099,0.0,1.0
1976-11-29,30.0,30.0,29.62,29.88,45600,2.16116355037501,2.16116355037501,2.13378881207026,2.15251889617351,632992.352551301,0.0,1.0
1976-11-30,29.75,30.25,29.62,30.0,39800,2.14315385412188,2.17917324662813,2.13378881207026,2.16116355037501,552480.167358374,0.0,1.0
1976-12-01,30.38,30.38,29.88,29.88,78100,2.18853828867976,2.18853828867976,2.15251889617351,2.15251889617351,1084138.2178565,0.0,1.0
1976-12-02,30.0,30.25,29.75,30.25,61200,2.16116355037501,2.17917324662813,2.14315385412188,2.17917324662813,849542.367897799,0.0,1.0
1976-12-03,30.25,30.25,29.75,30.0,53700,2.17917324662813,2.17917324662813,2.14315385412188,2.16116355037501,745431.7835966,0.0,1.0
1976-12-06,30.25,30.38,30.0,30.25,26400,2.17917324662813,2.18853828867976,2.16116355037501,2.17917324662813,366469.256740228,0.0,1.0
1976-12-07,30.12,30.38,29.62,30.25,74400,2.16980820457651,2.18853828867976,2.13378881207026,2.17917324662813,1032776.99626791,0.0,1.0
1976-12-08,30.5,30.63,30.0,30.12,125100,2.19718294288126,2.20654798493288,2.16116355037501,2.16980820457651,1736564.54614403,0.0,1.0
1976-12-09,31.25,31.38,30.38,30.5,152400,2.25121203164063,2.26057707369226,2.18853828867976,2.19718294288126,2115527.07300041,0.0,1.0
1976-12-10,31.88,31.88,30.5,31.25,53700,2.29659646619851,2.29659646619851,2.19718294288126,2.25121203164063,745431.783596598,0.0,1.0
1976-12-13,32.13,32.25,31.5,31.88,53100,2.31460616245163,2.32325081665313,2.26922172789376,2.29659646619851,737102.936852504,0.0,1.0
1976-12-14,31.62,31.88,31.38,31.88,107900,2.27786638209526,2.29659646619851,2.26057707369226,2.29659646619851,1497804.27281328,0.0,1.0
1976-12-15,31.62,31.75,30.87,31.62,92800,2.27786638209526,2.28723142414688,2.22383729333588,2.27786638209526,1288194.96308686,0.0,1.0
1976-12-16,31.25,31.5,31.25,31.5,37500,2.25121203164063,2.26922172789376,2.25121203164063,2.26922172789376,520552.921506006,0.0,1.0
1976-12-17,31.12,31.38,31.0,31.25,69300,2.24184698958901,2.26057707369226,2.23320233538751,2.25121203164063,961981.798943096,0.0,1.0
1976-12-20,31.0,31.25,30.75,31.12,102200,2.23320233538751,2.25121203164063,2.21519263913438,2.24184698958901,1418680.22874436,0.0,1.0
1976-12-21,31.0,31.0,30.75,31.0,164000,2.23320233538751,2.23320233538751,2.21519263913438,2.23320233538751,2276551.44338626,0.0,1.0
1976-12-22,31.38,31.38,30.87,31.0,98500,2.26057707369226,2.26057707369226,2.22383729333588,2.23320233538751,1367319.00715577,0.0,1.0
1976-12-23,30.63,31.38,30.25,31.38,160200,2.20654798493288,2.26057707369226,2.17917324662813,2.26057707369226,2223802.08067366,0.0,1.0
1976-12-27,31.0,31.0,30.75,30.75,46800,2.23320233538751,2.23320233538751,2.21519263913438,2.21519263913438,649650.046039493,0.0,1.0
1976-12-28,31.0,31.25,31.0,31.0,111200,2.23320233538751,2.25121203164063,2.23320233538751,2.23320233538751,1543612.9299058,0.0,1.0
1976-12-29,31.0,31.25,31.0,31.0,33900,2.23320233538751,2.25121203164063,2.23320233538751,2.23320233538751,470579.841041428,0.0,1.0
1976-12-30,31.5,31.5,31.0,31.0,89600,2.26922172789376,2.26922172789376,2.23320233538751,2.23320233538751,1243774.44711835,0.0,1.0
1976-12-31,31.62,31.62,31.25,31.5,20500,2.27786638209526,2.27786638209526,2.25121203164063,2.26922172789376,284568.930423282,0.0,1.0
1977-01-03,31.0,31.75,31.0,31.62,34100,2.23320233538751,2.28723142414688,2.23320233538751,2.27786638209526,473356.12328946,0.0,1.0
1977-01-04,30.5,31.38,30.5,31.0,63100,2.19718294288126,2.26057707369226,2.19718294288126,2.23320233538751,875917.049254103,0.0,1.0
1977-01-05,30.38,30.63,29.5,30.5,90400,2.18853828867976,2.20654798493288,2.12514415786876,2.19718294288126,1254879.57611047,0.0,1.0
1977-01-06,29.88,29.88,29.62,29.88,45700,2.15251889617351,2.15251889617351,2.13378881207026,2.15251889617351,634380.493675317,0.0,1.0
1977-01-07,30.12,30.12,29.5,29.88,92800,2.16980820457651,2.16980820457651,2.12514415786876,2.15251889617351,1288194.96308686,0.0,1.0
1977-01-10,29.88,30.0,29.62,30.0,36600,2.15251889617351,2.16116355037501,2.13378881207026,2.16116355037501,508059.65138986,0.0,1.0
1977-01-11,29.75,29.88,29.5,29.88,65500,2.14315385412188,2.15251889617351,2.12514415786876,2.15251889617351,909232.436230489,0.0,1.0
1977-01-12,29.62,29.88,29.5,29.75,71600,2.13378881207026,2.15251889617351,2.12514415786876,2.14315385412188,993909.044795464,0.0,1.0
1977-01-13,30.12,30.25,29.62,29.62,74400,2.16980820457651,2.17917324662813,2.13378881207026,2.13378881207026,1032776.99626791,0.0,1.0
1977-01-14,30.38,30.87,30.0,30.12,67800,2.18853828867976,2.22383729333588,2.16116355037501,2.16980820457651,941159.682082856,0.0,1.0
1977-01-17,29.13,29.88,29.13,29.88,122500,2.09848980741413,2.15251889617351,2.09848980741413,2.15251889617351,1700472.87691962,0.0,1.0
1977-01-18,28.88,29.13,28.5,29.13,114100,2.08048011116101,2.09848980741413,2.05310537285626,2.09848980741413,1583869.02250227,0.0,1.0
1977-01-19,28.88,29.13,28.75,28.88,75600,2.08048011116101,2.09848980741413,2.07111506910938,2.08048011116101,1049434.6897561,0.0,1.0
1977-01-20,27.75,28.75,27.63,28.75,164200,1.99907628409688,2.07111506910938,1.99043162989538,2.07111506910938,2279327.7256343,0.0,1.0
1977-01-21,28.25,28.62,27.87,27.87,101300,2.03509567660313,2.06175002705776,2.00772093829838,2.00772093829838,1406186.95862822,0.0,1.0
1977-01-24,28.12,28.38,27.75,28.25,92800,2.02573063455151,2.04446071865476,1.99907628409688,2.03509567660313,1288194.96308686,0.0,1.0
1977-01-25,27.87,28.38,27.63,28.12,105600,2.00772093829838,2.04446071865476,1.99043162989538,2.02573063455151,1465877.02696091,0.0,1.0
1977-01-26,27.5,27.75,27.25,27.75,131300,1.98106658784376,1.99907628409688,1.96305689159063,1.99907628409688,1822629.29583302,0.0,1.0
1977-01-27,26.62,27.63,26.62,27.5,61800,1.91767245703276,1.99043162989538,1.91767245703276,1.98106658784376,857871.214641894,0.0,1.0
1977-01-28,27.5,27.63,26.5,26.62,71300,1.98106658784376,1.99043162989538,1.90902780283126,1.91767245703276,989744.621423416,0.0,1.0
1977-01-31,27.75,27.75,27.25,27.5,70600,1.99907628409688,1.99907628409688,1.96305689159063,1.98106658784376,980027.633555306,0.0,1.0
1977-02-01,27.75,28.25,27.0,27.75,69900,1.99907628409688,2.03509567660313,1.94504719533751,1.99907628409688,970310.645687194,0.0,1.0
1977-02-02,28.25,28.38,28.0,28.0,40400,2.03509567660313,2.04446071865476,2.01708598035001,2.01708598035001,560809.01410247,0.0,1.0
1977-02-03,28.25,28.75,27.87,28.25,88900,2.03509567660313,2.07111506910938,2.00772093829838,2.03509567660313,1234057.45925024,0.0,1.0
1977-02-04,28.5,28.75,28.25,28.25,56900,2.05310537285626,2.07111506910938,2.03509567660313,2.03509567660313,789852.29956511,0.0,1.0
1977-02-07,29.25,29.5,28.5,28.5,39700,2.10713446161563,2.12514415786876,2.05310537285626,2.05310537285626,551092.026234358,0.0,1.0
1977-02-08,28.75,29.62,28.5,29.25,99000,2.07111506910938,2.13378881207026,2.05310537285626,2.10713446161563,1374259.71277585,0.0,1.0
1977-02-09,28.5,28.75,28.5,28.75,131100,2.05310537285626,2.07111506910938,2.05310537285626,2.07111506910938,1819853.01358499,0.0,1.0
1977-02-10,29.25,29.25,28.62,28.62,114700,2.10713446161563,2.10713446161563,2.06175002705776,2.06175002705776,1592197.86924637,0.0,1.0
1977-02-11,28.88,29.13,28.62,29.13,64100,2.08048011116101,2.09848980741413,2.06175002705776,2.09848980741413,889798.460494263,0.0,1.0
1977-02-14,29.37,29.37,28.75,28.88,62700,2.11577911581713,2.11577911581713,2.07111506910938,2.08048011116101,870364.484758041,0.0,1.0
1977-02-15,29.75,29.75,29.0,29.37,85900,2.14315385412188,2.14315385412188,2.08912476536251,2.11577911581713,1192413.22552976,0.0,1.0
1977-02-16,29.88,30.0,29.75,29.75,67400,2.15251889617351,2.16116355037501,2.14315385412188,2.14315385412188,935607.117586791,0.0,1.0
1977-02-17,29.25,29.75,29.25,29.75,142900,2.10713446161563,2.14315385412188,2.10713446161563,2.14315385412188,1983653.66621888,0.0,1.0
1977-02-18,28.88,29.13,28.5,29.13,146600,2.08048011116101,2.09848980741413,2.05310537285626,2.09848980741413,2035014.88780747,0.0,1.0
1977-02-22,28.75,28.88,28.62,28.88,50100,2.07111506910938,2.08048011116101,2.06175002705776,2.08048011116101,695458.703132023,0.0,1.0
1977-02-23,28.62,29.0,28.38,28.75,79000,2.06175002705776,2.08912476536251,2.04446071865476,2.07111506910938,1096631.48797265,0.0,1.0
1977-02-24,28.25,28.5,28.12,28.5,105700,2.03509567660313,2.05310537285626,2.02573063455151,2.05310537285626,1467265.16808493,0.0,1.0
1977-02-25,28.0,28.25,27.75,28.25,54100,2.01708598035001,2.03509567660313,1.99907628409688,2.03509567660313,750984.348092662,0.0,1.0
1977-02-28,28.0,28.12,27.75,28.0,48500,2.01708598035001,2.02573063455151,1.99907628409688,2.01708598035001,673248.445147765,0.0,1.0
1977-03-01,28.0,28.12,27.75,28.0,55200,2.01708598035001,2.02573063455151,1.99907628409688,2.01708598035001,766253.900456838,0.0,1.0
1977-03-02,28.12,28.38,28.12,28.12,76400,2.02573063455151,2.04446071865476,2.02573063455151,2.02573063455151,1060539.81874823,0.0,1.0
1977-03-03,28.38,28.38,27.87,28.12,302100,2.04446071865476,2.04446071865476,2.00772093829838,2.02573063455151,4193574.33565237,0.0,1.0
1977-03-04,28.75,28.75,28.38,28.38,280200,2.07111506910938,2.07111506910938,2.04446071865476,2.04446071865476,3889571.42949287,0.0,1.0
1977-03-07,28.62,28.75,28.38,28.75,47900,2.06175002705776,2.07111506910938,2.04446071865476,2.07111506910938,664919.598403669,0.0,1.0
1977-03-08,28.0,28.5,28.0,28.5,123000,2.01708598035001,2.05310537285626,2.01708598035001,2.05310537285626,1707413.58253969,0.0,1.0
1977-03-09,27.87,28.0,27.87,28.0,53800,2.00772093829838,2.01708598035001,2.00772093829838,2.01708598035001,746819.924720616,0.0,1.0
1977-03-10,28.12,28.12,27.63,27.87,57700,2.02573063455151,2.02573063455151,1.99043162989538,2.00772093829838,800957.428557238,0.0,1.0
1977-03-11,28.38,28.38,28.12,28.12,76100,2.04446071865476,2.04446071865476,2.02573063455151,2.02573063455151,1056375.39537618,0.0,1.0
1977-03-14,28.88,28.88,28.25,28.38,57800,2.08048011116101,2.08048011116101,2.03509567660313,2.04446071865476,802345.569681254,0.0,1.0
1977-03-15,29.62,29.88,29.37,29.37,101000,2.13378881207026,2.15251889617351,2.11577911581713,2.11577911581713,1402022.53525617,0.0,1.0
1977-03-16,30.0,30.12,29.75,29.75,89400,2.16116355037501,2.16980820457651,2.14315385412188,2.14315385412188,1240998.16487031,0.0,1.0
1977-03-17,29.88,30.0,29.5,30.0,64400,2.15251889617351,2.16116355037501,2.12514415786876,2.16116355037501,893962.883866311,0.0,1.0
1977-03-18,29.62,30.0,29.62,29.88,77900,2.13378881207026,2.16116355037501,2.13378881207026,2.15251889617351,1081361.93560847,0.0,1.0
1977-03-21,29.62,29.88,29.5,29.62,58300,2.13378881207026,2.15251889617351,2.12514415786876,2.13378881207026,809286.275301335,0.0,1.0
1977-03-22,29.62,29.62,29.25,29.62,37700,2.13378881207026,2.13378881207026,2.10713446161563,2.13378881207026,523329.203754036,0.0,1.0
1977-03-23,29.5,29.62,29.37,29.62,52800,2.12514415786876,2.13378881207026,2.11577911581713,2.13378881207026,732938.513480454,0.0,1.0
1977-03-24,29.25,29.5,29.13,29.5,105000,2.10713446161563,2.12514415786876,2.09848980741413,2.12514415786876,1457548.18021682,0.0,1.0
1977-03-25,29.37,29.5,29.13,29.25,44000,2.11577911581713,2.12514415786876,2.09848980741413,2.10713446161563,610782.094567046,0.0,1.0
1977-03-28,29.62,29.75,29.25,29.37,82500,2.13378881207026,2.14315385412188,2.10713446161563,2.11577911581713,1145216.42731321,0.0,1.0
1977-03-29,29.62,29.88,29.62,29.62,34000,2.13378881207026,2.15251889617351,2.13378881207026,2.13378881207026,471967.982165444,0.0,1.0
1977-03-30,29.75,29.88,29.62,29.62,113100,2.14315385412188,2.15251889617351,2.13378881207026,2.13378881207026,1569987.61126211,0.0,1.0
1977-03-31,30.63,30.63,29.75,29.75,244800,2.20654798493288,2.20654798493288,2.14315385412188,2.14315385412188,3398169.4715912,0.0,1.0
1977-04-01,30.87,30.87,30.5,30.63,101100,2.22383729333588,2.22383729333588,2.19718294288126,2.20654798493288,1403410.67638019,0.0,1.0
1977-04-04,30.5,31.0,30.5,30.87,44000,2.19718294288126,2.23320233538751,2.19718294288126,2.22383729333588,610782.094567045,0.0,1.0
1977-04-05,30.25,30.38,29.88,30.38,66100,2.17917324662813,2.18853828867976,2.15251889617351,2.18853828867976,917561.282974586,0.0,1.0
1977-04-06,30.25,30.5,30.12,30.25,39200,2.17917324662813,2.19718294288126,2.16980820457651,2.17917324662813,544151.320614278,0.0,1.0
1977-04-07,30.5,30.63,30.25,30.25,72000,2.19718294288126,2.20654798493288,2.17917324662813,2.17917324662813,999461.609291528,0.0,1.0
1977-04-11,30.75,30.87,30.63,30.63,33400,2.21519263913438,2.22383729333588,2.20654798493288,2.20654798493288,463639.135421349,0.0,1.0
1977-04-12,31.0,31.12,30.75,30.75,81700,2.23320233538751,2.24184698958901,2.21519263913438,2.21519263913438,1134111.29832108,0.0,1.0
1977-04-13,31.5,31.5,31.0,31.0,83700,2.26922172789376,2.26922172789376,2.23320233538751,2.23320233538751,1161874.1208014,0.0,1.0
1977-04-14,31.75,32.37,31.62,31.62,115000,2.28723142414688,2.33189547085463,2.27786638209526,2.27786638209526,1596362.29261842,0.0,1.0
1977-04-15,32.0,32.0,31.75,31.75,26900,2.30524112040001,2.30524112040001,2.28723142414688,2.28723142414688,373409.962360307,0.0,1.0
1977-04-18,31.75,32.0,31.62,32.0,32200,2.28723142414688,2.30524112040001,2.27786638209526,2.30524112040001,446981.441933157,0.0,1.0
1977-04-19,32.0,32.0,31.62,31.75,27300,2.30524112040001,2.30524112040001,2.27786638209526,2.28723142414688,378962.526856371,0.0,1.0
1977-04-20,32.0,32.25,31.88,32.0,74400,2.30524112040001,2.32325081665313,2.29659646619851,2.30524112040001,1032776.99626791,0.0,1.0
1977-04-21,31.75,32.25,31.62,32.0,52200,2.28723142414688,2.32325081665313,2.27786638209526,2.30524112040001,724609.66673636,0.0,1.0
1977-04-22,30.75,31.88,30.75,31.75,54900,2.21519263913438,2.29659646619851,2.21519263913438,2.28723142414688,762089.477084792,0.0,1.0
1977-04-25,31.12,31.12,30.63,30.75,34600,2.24184698958901,2.24184698958901,2.20654798493288,2.21519263913438,480296.82890954,0.0,1.0
1977-04-26,31.0,31.38,30.75,31.12,40500,2.23320233538751,2.26057707369226,2.21519263913438,2.24184698958901,562197.155226485,0.0,1.0
1977-04-27,31.62,31.88,31.0,31.0,191600,2.27786638209526,2.29659646619851,2.23320233538751,2.23320233538751,2659678.39361468,0.0,1.0
1977-04-28,31.75,31.88,31.38,31.62,39300,2.28723142414688,2.29659646619851,2.26057707369226,2.27786638209526,545539.461738294,0.0,1.0
1977-04-29,31.88,31.88,31.75,31.75,25300,2.29659646619851,2.29659646619851,2.28723142414688,2.28723142414688,351199.704376051,0.0,1.0
1977-05-02,32.0,32.13,31.88,31.88,55000,2.30524112040001,2.31460616245163,2.29659646619851,2.29659646619851,763477.618208806,0.0,1.0
1977-05-03,32.75,32.75,32.0,32.0,91900,2.35927020915938,2.35927020915938,2.30524112040001,2.30524112040001,1275701.69297072,0.0,1.0
1977-05-04,33.0,33.5,32.5,32.75,70400,2.37727990541251,2.41329929791876,2.34126051290626,2.35927020915938,977251.351307272,0.0,1.0
1977-05-05,32.88,33.38,32.88,33.0,50900,2.36863525121101,2.40465464371726,2.36863525121101,2.37727990541251,706563.83212415,0.0,1.0
1977-05-06,32.75,33.25,32.62,32.88,106000,2.35927020915938,2.39528960166563,2.34990516710776,2.36863525121101,1471429.59145698,0.0,1.0
1977-05-09,33.0,33.0,32.75,32.75,28200,2.37727990541251,2.37727990541251,2.35927020915938,2.35927020915938,391455.796972515,0.0,1.0
1977-05-10,32.62,33.38,32.62,33.0,57600,2.34990516710776,2.40465464371726,2.34990516710776,2.37727990541251,799569.287433223,0.0,1.0
1977-05-11,32.88,32.88,32.5,32.62,44100,2.36863525121101,2.36863525121101,2.34126051290626,2.34990516710776,612170.235691061,0.0,1.0
1977-05-12,32.75,33.25,32.0,32.88,70900,2.35927020915938,2.39528960166563,2.30524112040001,2.36863525121101,984192.056927354,0.0,1.0
1977-05-13,32.88,33.0,32.5,32.75,74100,2.36863525121101,2.37727990541251,2.34126051290626,2.35927020915938,1028612.57289586,0.0,1.0
1977-05-16,32.75,33.12,32.75,32.88,57600,2.35927020915938,2.38592455961401,2.35927020915938,2.36863525121101,799569.287433224,0.0,1.0
1977-05-17,33.0,33.0,32.75,32.75,32000,2.37727990541251,2.37727990541251,2.35927020915938,2.35927020915938,444205.159685124,0.0,1.0
1977-05-18,33.0,33.25,32.88,33.0,53200,2.37727990541251,2.39528960166563,2.36863525121101,2.37727990541251,738491.077976518,0.0,1.0
1977-05-19,32.88,33.25,32.88,33.0,35500,2.36863525121101,2.39528960166563,2.36863525121101,2.37727990541251,492790.099025684,0.0,1.0
1977-05-20,33.12,33.12,32.62,32.88,32800,2.38592455961401,2.38592455961401,2.34990516710776,2.36863525121101,455310.288677252,0.0,1.0
1977-05-23,32.88,33.0,32.75,33.0,217300,2.36863525121101,2.37727990541251,2.35927020915938,2.37727990541251,3016430.66248679,0.0,1.0
1977-05-24,32.5,32.88,32.37,32.88,46500,2.34126051290626,2.36863525121101,2.33189547085463,2.36863525121101,645485.622667446,0.0,1.0
1977-05-25,32.37,32.88,32.0,32.5,34800,2.33189547085463,2.36863525121101,2.30524112040001,2.34126051290626,483073.111157573,0.0,1.0
1977-05-26,32.37,32.37,32.0,32.37,79900,2.33189547085463,2.33189547085463,2.30524112040001,2.33189547085463,1109124.7580888,0.0,1.0
1977-05-27,31.62,32.37,31.62,32.37,32400,2.27786638209526,2.33189547085463,2.27786638209526,2.33189547085463,449757.724181188,0.0,1.0
1977-05-31,31.88,32.0,31.5,31.62,63300,2.29659646619851,2.30524112040001,2.26922172789376,2.27786638209526,878693.331502135,0.0,1.0
1977-06-01,32.5,32.75,32.13,32.13,79500,2.34126051290626,2.35927020915938,2.31460616245163,2.31460616245163,1103572.19359273,0.0,1.0
1977-06-02,32.37,32.75,32.37,32.5,81100,2.33189547085463,2.35927020915938,2.33189547085463,2.34126051290626,1125782.45157699,0.0,1.0
1977-06-03,32.62,32.62,32.37,32.37,24600,2.34990516710776,2.34990516710776,2.33189547085463,2.33189547085463,341482.716507939,0.0,1.0
1977-06-06,32.0,32.75,31.88,32.62,263300,2.30524112040001,2.35927020915938,2.29659646619851,2.34990516710776,3654975.57953416,0.0,1.0
1977-06-07,32.0,32.0,31.38,32.0,159600,2.30524112040001,2.30524112040001,2.26057707369226,2.30524112040001,2215473.23392955,0.0,1.0
1977-06-08,31.88,32.13,31.62,32.0,80000,2.29659646619851,2.31460616245163,2.27786638209526,2.30524112040001,1110512.89921281,0.0,1.0
1977-06-09,31.5,31.88,31.5,31.88,68200,2.26922172789376,2.29659646619851,2.26922172789376,2.29659646619851,946712.24657892,0.0,1.0
1977-06-10,31.25,31.5,30.87,31.5,62400,2.25121203164063,2.26922172789376,2.22383729333588,2.26922172789376,866200.061385993,0.0,1.0
1977-06-13,31.0,31.12,30.75,31.12,45800,2.23320233538751,2.24184698958901,2.21519263913438,2.24184698958901,635768.634799333,0.0,1.0
1977-06-14,30.87,31.25,30.75,31.0,49600,2.22383729333588,2.25121203164063,2.21519263913438,2.23320233538751,688517.997511943,0.0,1.0
1977-06-15,30.38,30.87,29.88,30.87,93200,2.18853828867976,2.22383729333588,2.15251889617351,2.22383729333588,1293747.52758292,0.0,1.0
1977-06-16,30.25,30.38,30.0,30.38,69000,2.17917324662813,2.18853828867976,2.16116355037501,2.18853828867976,957817.37557105,0.0,1.0
1977-06-17,29.88,30.12,29.75,30.12,134100,2.15251889617351,2.16980820457651,2.14315385412188,2.16980820457651,1861497.24730547,0.0,1.0
1977-06-20,29.88,30.0,29.25,29.88,146300,2.15251889617351,2.16116355037501,2.10713446161563,2.15251889617351,2030850.46443542,0.0,1.0
1977-06-21,29.75,30.0,29.37,29.88,61600,2.14315385412188,2.16116355037501,2.11577911581713,2.15251889617351,855094.932393865,0.0,1.0
1977-06-22,29.5,29.62,29.25,29.62,54400,2.12514415786876,2.13378881207026,2.10713446161563,2.13378881207026,755148.77146471,0.0,1.0
1977-06-23,29.88,29.88,29.5,29.5,69000,2.15251889617351,2.15251889617351,2.12514415786876,2.12514415786876,957817.375571048,0.0,1.0
1977-06-24,29.62,30.0,29.62,29.88,77500,2.13378881207026,2.16116355037501,2.13378881207026,2.15251889617351,1075809.37111241,0.0,1.0
1977-06-27,29.5,29.75,29.37,29.62,52800,2.12514415786876,2.14315385412188,2.11577911581713,2.13378881207026,732938.513480454,0.0,1.0
1977-06-28,28.88,29.5,28.88,29.5,66800,2.08048011116101,2.12514415786876,2.08048011116101,2.12514415786876,927278.270842695,0.0,1.0
1977-06-29,28.88,28.88,28.5,28.88,38800,2.08048011116101,2.08048011116101,2.05310537285626,2.08048011116101,538598.756118212,0.0,1.0
1977-06-30,28.5,28.75,28.25,28.75,84200,2.05310537285626,2.07111506910938,2.03509567660313,2.07111506910938,1168814.82642148,0.0,1.0
1977-07-01,28.25,28.38,27.75,28.38,99700,2.03509567660313,2.04446071865476,1.99907628409688,2.04446071865476,1383976.70064397,0.0,1.0
1977-07-05,27.63,28.25,27.5,28.25,71100,1.99043162989538,2.03509567660313,1.98106658784376,2.03509567660313,986968.339175386,0.0,1.0
1977-07-06,27.38,27.63,26.88,27.63,122900,1.97242193364226,1.99043162989538,1.93640254113601,1.99043162989538,1706025.44141568,0.0,1.0
1977-07-07,27.25,27.38,27.12,27.38,105800,1.96305689159063,1.97242193364226,1.95369184953901,1.97242193364226,1468653.30920894,0.0,1.0
1977-07-08,27.63,27.87,27.5,27.5,48200,1.99043162989538,2.00772093829838,1.98106658784376,1.98106658784376,669084.021775719,0.0,1.0
1977-07-11,27.5,27.87,27.38,27.63,40800,1.98106658784376,2.00772093829838,1.97242193364226,1.99043162989538,566361.578598532,0.0,1.0
1977-07-12,27.75,27.87,27.38,27.5,51100,1.99907628409688,2.00772093829838,1.97242193364226,1.98106658784376,709340.114372183,0.0,1.0
1977-07-13,27.5,27.75,27.5,27.75,55600,1.98106658784376,1.99907628409688,1.98106658784376,1.99907628409688,771806.464952902,0.0,1.0
1977-07-15,27.25,27.75,27.25,27.5,116500,1.96305689159063,1.99907628409688,1.96305689159063,1.98106658784376,1617184.40947866,0.0,1.0
1977-07-18,27.25,27.5,27.0,27.25,30500,1.96305689159063,1.98106658784376,1.94504719533751,1.96305689159063,423383.042824884,0.0,1.0
1977-07-19,26.88,27.38,26.75,27.25,46700,1.93640254113601,1.97242193364226,1.92703749908438,1.96305689159063,648261.904915477,0.0,1.0
1977-07-20,26.13,26.88,26.13,26.88,178500,1.88237345237663,1.93640254113601,1.88237345237663,1.93640254113601,2477831.90636858,0.0,1.0
1977-07-21,26.37,26.5,25.88,26.13,137500,1.89966276077963,1.90902780283126,1.86436375612351,1.88237345237663,1908694.04552202,0.0,1.0
1977-07-22,27.25,27.25,26.25,26.37,129000,1.96305689159063,1.96305689159063,1.89101810657813,1.89966276077963,1790702.04998066,0.0,1.0
1977-07-25,26.75,27.25,26.62,27.25,48300,1.92703749908438,1.96305689159063,1.91767245703276,1.96305689159063,670472.162899735,0.0,1.0
1977-07-26,26.5,26.75,26.25,26.75,51000,1.90902780283126,1.92703749908438,1.89101810657813,1.92703749908438,707951.973248165,0.0,1.0
1977-07-27,25.75,26.25,25.75,26.25,86800,1.85499871407188,1.89101810657813,1.85499871407188,1.89101810657813,1204906.4956459,0.0,1.0
1977-07-28,26.0,26.13,25.75,25.75,53500,1.87300841032501,1.88237345237663,1.85499871407188,1.85499871407188,742655.501348566,0.0,1.0
1977-07-29,26.0,26.0,25.5,26.0,78000,1.87300841032501,1.87300841032501,1.83698901781876,1.87300841032501,1082750.07673249,0.0,1.0
1977-08-01,26.37,26.88,26.13,26.13,39400,1.89966276077963,1.93640254113601,1.88237345237663,1.88237345237663,546927.60286231,0.0,1.0
1977-08-02,26.37,26.5,26.0,26.37,43500,1.89966276077963,1.90902780283126,1.87300841032501,1.89966276077963,603841.388946966,0.0,1.0
1977-08-03,26.75,26.75,26.25,26.37,27300,1.92703749908438,1.92703749908438,1.89101810657813,1.89966276077963,378962.526856372,0.0,1.0
1977-08-04,27.0,27.25,26.62,26.75,64000,1.94504719533751,1.96305689159063,1.91767245703276,1.92703749908438,888410.319370247,0.0,1.0
1977-08-05,27.38,27.63,27.38,27.38,72500,1.97242193364226,1.99043162989538,1.97242193364226,1.97242193364226,1006402.31491161,0.0,1.0
1977-08-08,26.75,27.38,26.75,27.38,33400,1.92703749908438,1.97242193364226,1.92703749908438,1.97242193364226,463639.135421349,0.0,1.0
1977-08-09,26.88,27.38,26.88,26.88,87700,1.93640254113601,1.97242193364226,1.93640254113601,1.93640254113601,1217399.76576204,0.0,1.0
1977-08-10,27.5,27.5,26.88,26.88,65400,1.98106658784376,1.98106658784376,1.93640254113601,1.93640254113601,907844.295106471,0.0,1.0
1977-08-11,27.38,28.0,27.25,27.5,37400,1.97242193364226,2.01708598035001,1.96305689159063,1.98106658784376,519164.780381988,0.0,1.0
1977-08-12,27.12,27.38,27.0,27.38,59800,1.95369184953901,1.97242193364226,1.94504719533751,1.97242193364226,830108.392161574,0.0,1.0
1977-08-15,27.12,27.12,26.88,27.12,36500,1.95369184953901,1.95369184953901,1.93640254113601,1.95369184953901,506671.510265844,0.0,1.0
1977-08-16,27.12,27.38,27.0,27.12,16200,1.95369184953901,1.97242193364226,1.94504719533751,1.95369184953901,224878.862090594,0.0,1.0
1977-08-17,27.5,27.5,27.0,27.12,26900,1.98106658784376,1.98106658784376,1.94504719533751,1.95369184953901,373409.962360307,0.0,1.0
1977-08-18,27.5,27.87,27.12,27.5,17700,1.98106658784376,2.00772093829838,1.95369184953901,1.98106658784376,245700.978950834,0.0,1.0
1977-08-19,27.12,27.5,26.88,27.5,49000,1.95369184953901,1.98106658784376,1.93640254113601,1.98106658784376,680189.150767845,0.0,1.0
1977-08-22,27.12,27.25,26.75,27.12,46200,1.95369184953901,1.96305689159063,1.92703749908438,1.95369184953901,641321.199295397,0.0,1.0
1977-08-23,27.0,27.38,26.88,27.12,25500,1.94504719533751,1.97242193364226,1.93640254113601,1.95369184953901,353975.986624083,0.0,1.0
1977-08-24,26.62,26.88,26.37,26.88,20700,1.91767245703276,1.93640254113601,1.89966276077963,1.93640254113601,287345.212671314,0.0,1.0
1977-08-25,25.88,26.62,25.88,26.62,57100,1.86436375612351,1.91767245703276,1.86436375612351,1.91767245703276,792628.581813142,0.0,1.0
1977-08-26,25.62,25.62,24.75,25.62,25300,1.84563367202026,1.84563367202026,1.78295992905938,1.84563367202026,351199.704376051,0.0,1.0
1977-08-29,26.13,26.25,25.62,25.62,17000,1.88237345237663,1.89101810657813,1.84563367202026,1.84563367202026,235983.991082722,0.0,1.0
1977-08-30,25.62,26.13,25.62,26.13,50400,1.84563367202026,1.88237345237663,1.84563367202026,1.88237345237663,699623.126504069,0.0,1.0
1977-08-31,25.75,25.75,25.5,25.62,85700,1.85499871407188,1.85499871407188,1.83698901781876,1.84563367202026,1189636.94328172,0.0,1.0
1977-09-01,25.88,26.0,25.62,25.75,33400,1.86436375612351,1.87300841032501,1.84563367202026,1.85499871407188,463639.135421347,0.0,1.0
1977-09-02,25.62,26.0,25.62,25.88,45300,1.84563367202026,1.87300841032501,1.84563367202026,1.86436375612351,628827.929179253,0.0,1.0
1977-09-06,25.38,25.5,25.38,25.5,38200,1.82834436361725,1.83698901781876,1.82834436361725,1.83698901781876,530269.909374119,0.0,1.0
1977-09-07,25.5,25.5,25.12,25.38,139000,1.83698901781876,1.83698901781876,1.80961427951401,1.82834436361725,1929516.16238225,0.0,1.0
1977-09-08,25.25,25.75,25.25,25.5,64700,1.81897932156563,1.85499871407188,1.81897932156563,1.83698901781876,898127.307238361,0.0,1.0
1977-09-09,25.38,25.38,25.0,25.25,99900,1.82834436361725,1.82834436361725,1.8009696253125,1.81897932156563,1386752.982892,0.0,1.0
1977-09-12,25.25,25.62,25.25,25.38,26800,1.81897932156563,1.84563367202026,1.81897932156563,1.82834436361725,372021.821236292,0.0,1.0
1977-09-13,25.75,25.75,25.25,25.25,61100,1.85499871407188,1.85499871407188,1.81897932156563,1.81897932156563,848154.226773784,0.0,1.0
1977-09-14,25.88,25.88,25.5,25.75,46700,1.86436375612351,1.86436375612351,1.83698901781876,1.85499871407188,648261.904915477,0.0,1.0
1977-09-15,26.13,26.25,25.75,25.88,48100,1.88237345237663,1.89101810657813,1.85499871407188,1.86436375612351,667695.880651703,0.0,1.0
1977-09-16,26.25,26.25,26.13,26.13,25700,1.89101810657813,1.89101810657813,1.88237345237663,1.88237345237663,356752.268872116,0.0,1.0
1977-09-19,26.0,26.25,25.88,26.25,52300,1.87300841032501,1.89101810657813,1.86436375612351,1.89101810657813,725997.807860373,0.0,1.0
1977-09-20,25.75,26.0,25.75,26.0,27800,1.85499871407188,1.87300841032501,1.85499871407188,1.87300841032501,385903.232476452,0.0,1.0
1977-09-21,25.88,26.5,25.88,25.88,75700,1.86436375612351,1.90902780283126,1.86436375612351,1.86436375612351,1050822.83088012,0.0,1.0
1977-09-22,26.0,26.0,25.88,25.88,12000,1.87300841032501,1.87300841032501,1.86436375612351,1.86436375612351,166576.934881921,0.0,1.0
1977-09-23,26.0,26.0,25.75,26.0,52200,1.87300841032501,1.87300841032501,1.85499871407188,1.87300841032501,724609.666736357,0.0,1.0
1977-09-26,26.0,26.25,25.88,26.0,62100,1.87300841032501,1.89101810657813,1.86436375612351,1.87300841032501,862035.638013942,0.0,1.0
1977-09-27,26.25,26.25,26.0,26.0,33200,1.89101810657813,1.89101810657813,1.87300841032501,1.87300841032501,460862.853173317,0.0,1.0
1977-09-28,26.0,26.13,26.0,26.13,75400,1.87300841032501,1.88237345237663,1.87300841032501,1.88237345237663,1046658.40750807,0.0,1.0
1977-09-29,26.13,26.37,26.0,26.0,45900,1.88237345237663,1.89966276077963,1.87300841032501,1.87300841032501,637156.77592335,0.0,1.0
1977-09-30,26.13,26.13,25.88,26.13,36000,1.88237345237663,1.88237345237663,1.86436375612351,1.88237345237663,499730.804645765,0.0,1.0
1977-10-03,26.0,26.25,26.0,26.13,25900,1.87300841032501,1.89101810657813,1.87300841032501,1.88237345237663,359528.551120147,0.0,1.0
1977-10-04,25.88,26.13,25.88,26.0,37500,1.86436375612351,1.88237345237663,1.86436375612351,1.87300841032501,520552.921506004,0.0,1.0
1977-10-05,25.38,25.88,25.38,25.88,46600,1.82834436361725,1.86436375612351,1.82834436361725,1.86436375612351,646873.763791464,0.0,1.0
1977-10-06,25.75,25.88,25.38,25.38,58000,1.85499871407188,1.86436375612351,1.82834436361725,1.82834436361725,805121.851929288,0.0,1.0
1977-10-07,25.38,25.88,25.38,25.75,43200,1.82834436361725,1.86436375612351,1.82834436361725,1.85499871407188,599676.96557492,0.0,1.0
1977-10-10,25.5,25.62,25.38,25.38,25500,1.83698901781876,1.84563367202026,1.82834436361725,1.82834436361725,353975.986624083,0.0,1.0
1977-10-11,25.5,26.0,25.38,25.5,48700,1.83698901781876,1.87300841032501,1.82834436361725,1.83698901781876,676024.727395797,0.0,1.0
1977-10-12,25.5,25.5,25.25,25.5,67900,1.83698901781876,1.83698901781876,1.81897932156563,1.83698901781876,942547.823206871,0.0,1.0
1977-10-13,25.0,25.5,25.0,25.5,63900,1.8009696253125,1.83698901781876,1.8009696253125,1.83698901781876,887022.178246235,0.0,1.0
1977-10-14,24.87,25.0,24.75,25.0,37900,1.79160458326088,1.8009696253125,1.78295992905938,1.8009696253125,526105.486002069,0.0,1.0
1977-10-17,24.75,25.0,24.75,24.87,35800,1.78295992905938,1.8009696253125,1.78295992905938,1.79160458326088,496954.522397733,0.0,1.0
1977-10-18,25.0,25.12,24.75,24.75,39700,1.8009696253125,1.80961427951401,1.78295992905938,1.78295992905938,551092.026234359,0.0,1.0
1977-10-19,24.75,25.12,24.75,25.0,18100,1.78295992905938,1.80961427951401,1.78295992905938,1.8009696253125,251253.543446898,0.0,1.0
1977-10-20,24.87,25.0,24.63,24.75,21800,1.79160458326088,1.8009696253125,1.77431527485788,1.78295992905938,302614.765035491,0.0,1.0
1977-10-21,24.63,24.87,24.5,24.87,59500,1.77431527485788,1.79160458326088,1.76495023280625,1.79160458326088,825943.968789528,0.0,1.0
1977-10-24,24.38,24.63,24.0,24.63,96100,1.75630557860475,1.77431527485788,1.7289308403,1.77431527485788,1334003.62017939,0.0,1.0
1977-10-25,24.38,24.5,24.0,24.38,102000,1.75630557860475,1.76495023280625,1.7289308403,1.75630557860475,1415903.94649634,0.0,1.0
1977-10-26,24.87,24.87,24.25,24.38,46000,1.79160458326088,1.79160458326088,1.74694053655313,1.75630557860475,638544.917047366,0.0,1.0
1977-10-27,25.12,25.38,25.0,25.0,64400,1.80961427951401,1.82834436361725,1.8009696253125,1.8009696253125,893962.883866311,0.0,1.0
1977-10-28,25.0,25.5,25.0,25.12,25000,1.8009696253125,1.83698901781876,1.8009696253125,1.80961427951401,347035.281004004,0.0,1.0
1977-10-31,24.63,25.0,24.63,25.0,12800,1.77431527485788,1.8009696253125,1.77431527485788,1.8009696253125,177682.06387405,0.0,1.0
1977-11-01,24.25,24.63,24.25,24.63,20200,1.74694053655313,1.77431527485788,1.74694053655313,1.77431527485788,280404.507051235,0.0,1.0
1977-11-02,24.75,24.75,24.25,24.25,69300,1.78295992905938,1.78295992905938,1.74694053655313,1.74694053655313,961981.798943097,0.0,1.0
1977-11-03,24.63,24.75,24.38,24.75,35800,1.77431527485788,1.78295992905938,1.75630557860475,1.78295992905938,496954.522397733,0.0,1.0
1977-11-04,25.0,25.25,24.87,24.87,74000,1.8009696253125,1.81897932156563,1.79160458326088,1.79160458326088,1027224.43177185,0.0,1.0
1977-11-07,25.38,25.38,25.0,25.0,37200,1.82834436361725,1.82834436361725,1.8009696253125,1.8009696253125,516388.498133959,0.0,1.0
1977-11-08,25.5,25.62,25.25,25.38,24000,1.83698901781876,1.84563367202026,1.81897932156563,1.82834436361725,333153.869763842,0.0,1.0
1977-11-09,25.75,25.75,25.38,25.5,52700,1.85499871407188,1.85499871407188,1.82834436361725,1.83698901781876,731550.372356439,0.0,1.0
1977-11-10,26.88,26.88,25.75,25.75,88600,1.93640254113601,1.93640254113601,1.85499871407188,1.85499871407188,1229893.03587819,0.0,1.0
1977-11-11,27.63,27.75,27.25,27.25,84700,1.99043162989538,1.99907628409688,1.96305689159063,1.96305689159063,1175755.53204156,0.0,1.0
1977-11-14,27.0,27.75,26.88,27.63,93800,1.94504719533751,1.99907628409688,1.93640254113601,1.99043162989538,1302076.37432702,0.0,1.0
1977-11-15,27.0,27.25,26.62,27.0,38100,1.94504719533751,1.96305689159063,1.91767245703276,1.94504719533751,528881.7682501,0.0,1.0
1977-11-16,27.0,27.25,26.75,27.0,35000,1.94504719533751,1.96305689159063,1.92703749908438,1.94504719533751,485849.393405604,0.0,1.0
1977-11-17,26.75,27.0,26.62,27.0,26500,1.92703749908438,1.94504719533751,1.91767245703276,1.94504719533751,367857.397864244,0.0,1.0
1977-11-18,26.88,26.88,26.75,26.75,25900,1.93640254113601,1.93640254113601,1.92703749908438,1.92703749908438,359528.551120147,0.0,1.0
1977-11-21,26.75,27.12,26.62,26.88,27500,1.92703749908438,1.95369184953901,1.91767245703276,1.93640254113601,381738.809104404,0.0,1.0
1977-11-22,26.88,27.0,26.75,26.75,38800,1.93640254113601,1.94504719533751,1.92703749908438,1.92703749908438,538598.756118212,0.0,1.0
1977-11-23,26.88,27.25,26.75,26.88,72400,1.93640254113601,1.96305689159063,1.92703749908438,1.93640254113601,1005014.17378759,0.0,1.0
1977-11-25,25.88,26.5,25.75,26.5,40200,1.86436375612351,1.90902780283126,1.85499871407188,1.90902780283126,558032.731854436,0.0,1.0
1977-11-28,25.75,25.75,25.25,25.75,95700,1.85499871407188,1.85499871407188,1.81897932156563,1.85499871407188,1328451.05568333,0.0,1.0
1977-11-29,25.0,25.5,24.87,25.5,58400,1.8009696253125,1.83698901781876,1.79160458326088,1.83698901781876,810674.416425354,0.0,1.0
1977-11-30,24.87,25.12,24.87,25.0,44500,1.79160458326088,1.80961427951401,1.79160458326088,1.8009696253125,617722.800187126,0.0,1.0
1977-12-01,25.5,25.5,24.75,24.87,97100,1.83698901781876,1.83698901781876,1.78295992905938,1.79160458326088,1347885.03141955,0.0,1.0
1977-12-02,25.38,25.38,25.12,25.38,41900,1.82834436361725,1.82834436361725,1.80961427951401,1.82834436361725,581631.130962711,0.0,1.0
1977-12-05,25.12,25.5,25.0,25.38,35900,1.80961427951401,1.83698901781876,1.8009696253125,1.82834436361725,498342.663521748,0.0,1.0
1977-12-06,24.38,25.12,24.38,25.12,110600,1.75630557860475,1.80961427951401,1.75630557860475,1.80961427951401,1535284.08316172,0.0,1.0
1977-12-07,24.75,24.75,24.38,24.38,36000,1.78295992905938,1.78295992905938,1.75630557860475,1.75630557860475,499730.804645765,0.0,1.0
1977-12-08,25.12,25.5,24.5,24.75,54000,1.80961427951401,1.83698901781876,1.76495023280625,1.78295992905938,749596.206968645,0.0,1.0
1977-12-09,25.38,25.62,25.25,25.25,52600,1.82834436361725,1.84563367202026,1.81897932156563,1.81897932156563,730162.231232425,0.0,1.0
1977-12-12,24.75,25.38,24.63,25.38,114300,1.78295992905938,1.82834436361725,1.77431527485788,1.82834436361725,1586645.3047503,0.0,1.0
1977-12-13,24.87,25.12,24.63,24.75,77500,1.79160458326088,1.80961427951401,1.77431527485788,1.78295992905938,1075809.37111241,0.0,1.0
1977-12-14,25.12,25.12,24.75,24.87,31400,1.80961427951401,1.80961427951401,1.78295992905938,1.79160458326088,435876.312941027,0.0,1.0
1977-12-15,25.25,25.38,25.0,25.12,35400,1.81897932156563,1.82834436361725,1.8009696253125,1.80961427951401,491401.957901669,0.0,1.0
1977-12-16,25.25,25.38,25.0,25.25,83700,1.81897932156563,1.82834436361725,1.8009696253125,1.81897932156563,1161874.1208014,0.0,1.0
1977-12-19,25.12,25.38,25.12,25.25,34700,1.80961427951401,1.82834436361725,1.80961427951401,1.81897932156563,481684.970033556,0.0,1.0
1977-12-20,25.38,25.38,24.87,25.12,143700,1.82834436361725,1.82834436361725,1.79160458326088,1.80961427951401,1994758.79521102,0.0,1.0
1977-12-21,25.38,25.5,25.12,25.38,85300,1.82834436361725,1.83698901781876,1.80961427951401,1.82834436361725,1184084.37878566,0.0,1.0
1977-12-22,25.25,25.38,25.0,25.38,91300,1.81897932156563,1.82834436361725,1.8009696253125,1.82834436361725,1267372.84622662,0.0,1.0
1977-12-23,25.75,25.75,25.25,25.25,21400,1.85499871407188,1.85499871407188,1.81897932156563,1.81897932156563,297062.200539427,0.0,1.0
1977-12-27,25.75,25.88,25.62,25.75,24300,1.85499871407188,1.86436375612351,1.84563367202026,1.85499871407188,337318.293135891,0.0,1.0
1977-12-28,25.38,25.75,24.5,25.75,33100,1.82834436361725,1.85499871407188,1.76495023280625,1.85499871407188,459474.712049302,0.0,1.0
1977-12-29,25.12,25.38,25.12,25.38,38000,1.80961427951401,1.82834436361725,1.80961427951401,1.82834436361725,527493.627126084,0.0,1.0
1977-12-30,24.75,25.38,24.75,25.12,97600,1.78295992905938,1.82834436361725,1.78295992905938,1.80961427951401,1354825.73703963,0.0,1.0
1978-01-03,24.75,25.0,24.5,24.75,51600,1.78295992905938,1.8009696253125,1.76495023280625,1.78295992905938,716280.819992263,0.0,1.0
1978-01-04,24.63,25.0,24.5,24.75,72900,1.77431527485788,1.8009696253125,1.76495023280625,1.78295992905938,1011954.87940767,0.0,1.0
1978-01-05,24.5,25.25,24.5,24.63,77900,1.76495023280625,1.81897932156563,1.76495023280625,1.77431527485788,1081361.93560848,0.0,1.0
1978-01-06,24.5,24.63,24.25,24.5,28100,1.76495023280625,1.77431527485788,1.74694053655313,1.76495023280625,390067.655848501,0.0,1.0
1978-01-09,24.12,24.38,24.0,24.38,69800,1.7375754945015,1.75630557860475,1.7289308403,1.75630557860475,968922.50456318,0.0,1.0
1978-01-10,24.38,24.5,24.0,24.12,87900,1.75630557860475,1.76495023280625,1.7289308403,1.7375754945015,1220176.04801008,0.0,1.0
1978-01-11,24.0,24.38,23.88,24.38,48400,1.7289308403,1.75630557860475,1.7202861860985,1.75630557860475,671860.304023753,0.0,1.0
1978-01-12,24.25,24.25,23.88,24.0,42100,1.74694053655313,1.74694053655313,1.7202861860985,1.7289308403,584407.413210742,0.0,1.0
1978-01-13,24.12,24.63,24.0,24.25,45000,1.7375754945015,1.77431527485788,1.7289308403,1.74694053655313,624663.505807208,0.0,1.0
1978-01-16,24.38,24.38,24.0,24.12,37900,1.75630557860475,1.75630557860475,1.7289308403,1.7375754945015,526105.486002071,0.0,1.0
1978-01-17,24.5,24.63,24.38,24.38,42800,1.76495023280625,1.77431527485788,1.75630557860475,1.75630557860475,594124.401078856,0.0,1.0
1978-01-18,24.5,24.63,24.25,24.5,26900,1.76495023280625,1.77431527485788,1.74694053655313,1.76495023280625,373409.962360309,0.0,1.0
1978-01-19,24.38,24.38,24.25,24.38,12600,1.75630557860475,1.75630557860475,1.74694053655313,1.75630557860475,174905.781626018,0.0,1.0
1978-01-20,24.38,24.38,24.25,24.38,22100,1.75630557860475,1.75630557860475,1.74694053655313,1.75630557860475,306779.18840754,0.0,1.0
1978-01-23,23.62,24.38,23.62,24.38,37300,1.70155610199525,1.75630557860475,1.70155610199525,1.75630557860475,517776.639257975,0.0,1.0
1978-01-24,23.75,23.88,23.5,23.62,32800,1.71092114404688,1.7202861860985,1.69291144779375,1.70155610199525,455310.288677252,0.0,1.0
1978-01-25,23.88,23.88,23.5,23.75,24600,1.7202861860985,1.7202861860985,1.69291144779375,1.71092114404688,341482.71650794,0.0,1.0
1978-01-26,23.5,23.88,23.5,23.88,15500,1.69291144779375,1.7202861860985,1.69291144779375,1.7202861860985,215161.874222483,0.0,1.0
1978-01-27,23.37,23.5,23.13,23.5,32700,1.68354640574213,1.69291144779375,1.66625709733913,1.69291144779375,453922.147553236,0.0,1.0
1978-01-30,24.0,24.12,23.37,23.37,37800,1.7289308403,1.7375754945015,1.68354640574213,1.68354640574213,524717.344878055,0.0,1.0
1978-01-31,23.62,24.0,23.62,24.0,26500,1.70155610199525,1.7289308403,1.70155610199525,1.7289308403,367857.397864245,0.0,1.0
1978-02-01,24.12,24.12,23.75,23.75,49000,1.7375754945015,1.7375754945015,1.71092114404688,1.71092114404688,680189.150767849,0.0,1.0
1978-02-02,24.0,24.12,24.0,24.12,29900,1.7289308403,1.7375754945015,1.7289308403,1.7375754945015,415054.196080789,0.0,1.0
1978-02-03,24.0,24.25,24.0,24.0,35000,1.7289308403,1.74694053655313,1.7289308403,1.7289308403,485849.393405606,0.0,1.0
1978-02-06,24.25,24.25,24.0,24.0,12300,1.74694053655313,1.74694053655313,1.7289308403,1.7289308403,170741.35825397,0.0,1.0
1978-02-07,24.5,24.5,24.25,24.25,30500,1.76495023280625,1.76495023280625,1.74694053655313,1.74694053655313,423383.042824885,0.0,1.0
1978-02-08,24.87,24.87,24.63,24.63,35900,1.79160458326088,1.79160458326088,1.77431527485788,1.77431527485788,498342.663521749,0.0,1.0
1978-02-09,24.12,24.87,24.12,24.87,265800,1.7375754945015,1.79160458326088,1.7375754945015,1.79160458326088,3689679.10763458,0.0,1.0
1978-02-10,24.38,24.38,24.25,24.25,31700,1.75630557860475,1.75630557860475,1.74694053655313,1.74694053655313,440040.736313078,0.0,1.0
1978-02-13,24.25,24.25,24.12,24.25,31700,1.74694053655313,1.74694053655313,1.7375754945015,1.74694053655313,440040.736313076,0.0,1.0
1978-02-14,24.25,24.25,24.0,24.25,44000,1.74694053655313,1.74694053655313,1.7289308403,1.74694053655313,610782.094567046,0.0,1.0
1978-02-15,24.0,24.25,24.0,24.25,36900,1.7289308403,1.74694053655313,1.7289308403,1.74694053655313,512224.07476191,0.0,1.0
1978-02-16,23.25,23.88,23.13,23.88,98900,1.67490175154063,1.7202861860985,1.66625709733913,1.7202861860985,1372871.57165184,0.0,1.0
1978-02-17,23.5,23.5,23.25,23.25,22500,1.69291144779375,1.69291144779375,1.67490175154063,1.67490175154063,312331.752903604,0.0,1.0
1978-02-21,23.5,23.5,23.25,23.5,35800,1.69291144779375,1.69291144779375,1.67490175154063,1.69291144779375,496954.522397734,0.0,1.0
1978-02-22,23.25,23.5,23.13,23.5,61000,1.67490175154063,1.69291144779375,1.66625709733913,1.69291144779375,846766.085649768,0.0,1.0
1978-02-23,23.13,23.25,22.75,23.25,116800,1.66625709733913,1.67490175154063,1.63888235903438,1.67490175154063,1621348.8328507,0.0,1.0
1978-02-24,23.75,24.0,23.37,23.37,44700,1.71092114404688,1.7289308403,1.68354640574213,1.68354640574213,620499.082435158,0.0,1.0
1978-02-27,23.88,24.12,23.75,23.75,32400,1.7202861860985,1.7375754945015,1.71092114404688,1.71092114404688,449757.72418119,0.0,1.0
1978-02-28,23.13,24.0,23.13,23.88,24500,1.66625709733913,1.7289308403,1.66625709733913,1.7202861860985,340094.575383923,0.0,1.0
1978-03-01,23.37,23.5,23.13,23.13,54200,1.68354640574213,1.69291144779375,1.66625709733913,1.66625709733913,752372.489216679,0.0,1.0
1978-03-02,23.88,23.88,23.37,23.37,35400,1.7202861860985,1.7202861860985,1.68354640574213,1.68354640574213,491401.95790167,0.0,1.0
1978-03-03,23.5,24.0,23.25,23.88,97000,1.69291144779375,1.7289308403,1.67490175154063,1.7202861860985,1346496.89029554,0.0,1.0
1978-03-06,23.0,23.37,22.5,23.37,74200,1.6568920552875,1.68354640574213,1.62087266278125,1.68354640574213,1030000.71401989,0.0,1.0
1978-03-07,23.62,23.62,23.0,23.0,64200,1.70155610199525,1.70155610199525,1.6568920552875,1.6568920552875,891186.601618283,0.0,1.0
1978-03-08,24.0,24.0,23.37,23.62,83500,1.7289308403,1.7289308403,1.68354640574213,1.70155610199525,1159097.83855337,0.0,1.0
1978-03-09,24.5,24.5,24.0,24.0,61600,1.76495023280625,1.76495023280625,1.7289308403,1.7289308403,855094.932393867,0.0,1.0
1978-03-10,25.25,25.62,24.5,24.5,78800,1.81897932156563,1.84563367202026,1.76495023280625,1.76495023280625,1093855.20572462,0.0,1.0
1978-03-13,25.12,25.25,24.75,25.25,105500,1.80961427951401,1.81897932156563,1.78295992905938,1.81897932156563,1464488.88583689,0.0,1.0
1978-03-14,24.87,25.12,24.63,25.12,51100,1.79160458326088,1.80961427951401,1.77431527485788,1.80961427951401,709340.114372183,0.0,1.0
1978-03-15,24.38,25.0,24.25,24.87,15900,1.75630557860475,1.8009696253125,1.74694053655313,1.79160458326088,220714.438718547,0.0,1.0
1978-03-16,24.25,24.38,23.88,24.38,175300,1.74694053655313,1.75630557860475,1.7202861860985,1.75630557860475,2433411.39040007,0.0,1.0
1978-03-17,25.0,25.0,24.12,24.25,68900,1.8009696253125,1.8009696253125,1.7375754945015,1.74694053655313,956429.234447036,0.0,1.0
1978-03-20,25.0,25.0,24.38,25.0,78300,1.8009696253125,1.8009696253125,1.75630557860475,1.8009696253125,1086914.50010454,0.0,1.0
1978-03-21,24.5,24.87,24.5,24.87,17300,1.76495023280625,1.79160458326088,1.76495023280625,1.79160458326088,240148.414454771,0.0,1.0
1978-03-22,24.63,24.75,24.38,24.5,30700,1.77431527485788,1.78295992905938,1.75630557860475,1.76495023280625,426159.325072916,0.0,1.0
1978-03-23,24.38,24.63,24.25,24.63,14900,1.75630557860475,1.77431527485788,1.74694053655313,1.77431527485788,206833.027478387,0.0,1.0
1978-03-27,24.63,24.75,24.25,24.38,22600,1.77431527485788,1.78295992905938,1.74694053655313,1.75630557860475,313719.894027619,0.0,1.0
1978-03-28,25.0,25.0,24.38,24.63,70600,1.8009696253125,1.8009696253125,1.75630557860475,1.77431527485788,980027.633555308,0.0,1.0
1978-03-29,25.12,25.25,25.0,25.0,41100,1.80961427951401,1.81897932156563,1.8009696253125,1.8009696253125,570526.00197058,0.0,1.0
1978-03-30,25.25,25.25,25.0,25.12,43400,1.81897932156563,1.81897932156563,1.8009696253125,1.80961427951401,602453.24782295,0.0,1.0
1978-03-31,25.12,25.25,24.87,25.25,8000,1.80961427951401,1.81897932156563,1.79160458326088,1.81897932156563,111051.289921281,0.0,1.0
1978-04-03,25.0,25.0,24.63,25.0,38000,1.8009696253125,1.8009696253125,1.77431527485788,1.8009696253125,527493.627126087,0.0,1.0
1978-04-04,25.12,25.12,25.0,25.0,27200,1.80961427951401,1.80961427951401,1.8009696253125,1.8009696253125,377574.385732355,0.0,1.0
1978-04-05,25.75,25.75,25.0,25.12,101500,1.85499871407188,1.85499871407188,1.8009696253125,1.80961427951401,1408963.24087625,0.0,1.0
1978-04-06,25.75,25.88,25.62,25.75,98200,1.85499871407188,1.86436375612351,1.84563367202026,1.85499871407188,1363154.58378373,0.0,1.0
1978-04-07,26.0,26.13,25.62,25.75,51100,1.87300841032501,1.88237345237663,1.84563367202026,1.85499871407188,709340.114372181,0.0,1.0
1978-04-10,26.37,26.37,25.88,26.0,53100,1.89966276077963,1.89966276077963,1.86436375612351,1.87300841032501,737102.936852504,0.0,1.0
1978-04-11,26.13,26.25,26.0,26.25,93800,1.88237345237663,1.89101810657813,1.87300841032501,1.89101810657813,1302076.37432702,0.0,1.0
1978-04-12,26.25,26.25,26.0,26.13,75700,1.89101810657813,1.89101810657813,1.87300841032501,1.88237345237663,1050822.83088012,0.0,1.0
1978-04-13,26.25,26.37,26.13,26.25,77500,1.89101810657813,1.89966276077963,1.88237345237663,1.89101810657813,1075809.37111241,0.0,1.0
1978-04-14,27.38,27.38,26.88,26.88,100700,1.97242193364226,1.97242193364226,1.93640254113601,1.93640254113601,1397858.11188412,0.0,1.0
1978-04-17,27.75,28.12,27.5,27.5,133100,1.99907628409688,2.02573063455151,1.98106658784376,1.98106658784376,1847615.83606531,0.0,1.0
1978-04-18,26.75,27.63,26.75,27.63,88000,1.92703749908438,1.99043162989538,1.92703749908438,1.99043162989538,1221564.18913409,0.0,1.0
1978-04-19,26.62,27.25,26.62,26.75,62600,1.91767245703276,1.96305689159063,1.91767245703276,1.92703749908438,868976.343634023,0.0,1.0
1978-04-20,27.25,27.5,27.0,27.0,83100,1.96305689159063,1.98106658784376,1.94504719533751,1.94504719533751,1153545.27405731,0.0,1.0
1978-04-21,27.25,27.38,26.88,27.25,50100,1.96305689159063,1.97242193364226,1.93640254113601,1.96305689159063,695458.703132023,0.0,1.0
1978-04-24,27.87,27.87,27.25,27.25,64000,2.00772093829838,2.00772093829838,1.96305689159063,1.96305689159063,888410.319370249,0.0,1.0
1978-04-25,28.5,29.5,28.38,28.38,176700,2.05310537285626,2.12514415786876,2.04446071865476,2.04446071865476,2452845.36613629,0.0,1.0
1978-04-26,28.38,28.75,27.87,28.5,139800,2.04446071865476,2.07111506910938,2.00772093829838,2.05310537285626,1940621.29137438,0.0,1.0
1978-04-27,28.0,28.12,27.75,28.12,157700,2.01708598035001,2.02573063455151,1.99907628409688,2.02573063455151,2189098.55257325,0.0,1.0
1978-04-28,28.62,28.62,27.75,28.0,99200,2.06175002705776,2.06175002705776,1.99907628409688,2.01708598035001,1377035.99502388,0.0,1.0
1978-05-01,28.38,29.37,28.0,28.62,51200,2.04446071865476,2.11577911581713,2.01708598035001,2.06175002705776,710728.255496198,0.0,1.0
1978-05-02,28.5,28.62,28.0,28.38,68600,2.05310537285626,2.06175002705776,2.01708598035001,2.04446071865476,952264.811074983,0.0,1.0
1978-05-03,28.25,28.5,28.0,28.5,137600,2.03509567660313,2.05310537285626,2.01708598035001,2.05310537285626,1910082.18664604,0.0,1.0
1978-05-04,28.12,28.25,27.63,28.25,55100,2.02573063455151,2.03509567660313,1.99043162989538,2.03509567660313,764865.759332822,0.0,1.0
1978-05-05,28.62,28.88,28.0,28.12,99900,2.06175002705776,2.08048011116101,2.01708598035001,2.02573063455151,1386752.98289199,0.0,1.0
1978-05-08,28.62,28.88,28.38,28.62,49800,2.06175002705776,2.08048011116101,2.04446071865476,2.06175002705776,691294.279759974,0.0,1.0
1978-05-09,28.88,29.0,28.38,28.62,89700,2.08048011116101,2.08912476536251,2.04446071865476,2.06175002705776,1245162.58824236,0.0,1.0
1978-05-10,29.0,29.13,28.62,28.88,54100,2.08912476536251,2.09848980741413,2.06175002705776,2.08048011116101,750984.348092662,0.0,1.0
1978-05-11,30.12,30.12,28.88,29.0,116700,2.16980820457651,2.16980820457651,2.08048011116101,2.08912476536251,1619960.69172669,0.0,1.0
1978-05-12,30.5,30.75,30.12,30.12,167400,2.19718294288126,2.21519263913438,2.16980820457651,2.16980820457651,2323748.2416028,0.0,1.0
1978-05-15,30.5,30.63,30.38,30.5,69900,2.19718294288126,2.20654798493288,2.18853828867976,2.19718294288126,970310.645687192,0.0,1.0
1978-05-16,30.87,31.12,30.75,30.75,105100,2.22383729333588,2.24184698958901,2.21519263913438,2.21519263913438,1458936.32134083,0.0,1.0
1978-05-17,30.63,30.87,30.5,30.87,72400,2.20654798493288,2.22383729333588,2.19718294288126,2.22383729333588,1005014.17378759,0.0,1.0
1978-05-18,30.12,30.38,30.12,30.38,117100,2.16980820457651,2.18853828867976,2.16980820457651,2.18853828867976,1625513.25622275,0.0,1.0
1978-05-19,29.88,30.25,29.88,30.12,97700,2.15251889617351,2.17917324662813,2.15251889617351,2.16980820457651,1356213.87816364,0.0,1.0
1978-05-22,30.0,30.0,29.5,29.88,113600,2.16116355037501,2.16116355037501,2.12514415786876,2.15251889617351,1576928.31688219,0.0,1.0
1978-05-23,30.0,30.25,29.88,30.0,102900,2.16116355037501,2.17917324662813,2.15251889617351,2.16116355037501,1428397.21661248,0.0,1.0
1978-05-24,29.75,29.88,29.5,29.88,44400,2.14315385412188,2.15251889617351,2.12514415786876,2.15251889617351,616334.65906311,0.0,1.0
1978-05-25,29.62,30.0,29.5,29.75,83600,2.13378881207026,2.16116355037501,2.12514415786876,2.14315385412188,1160485.97967739,0.0,1.0
1978-05-26,29.5,29.75,29.5,29.62,31800,2.12514415786876,2.14315385412188,2.12514415786876,2.13378881207026,441428.877437092,0.0,1.0
1978-05-30,29.88,30.25,29.5,29.5,72700,2.15251889617351,2.17917324662813,2.12514415786876,2.12514415786876,1009178.59715964,0.0,1.0
1978-05-31,30.5,30.75,29.75,29.88,63600,2.19718294288126,2.21519263913438,2.14315385412188,2.15251889617351,882857.754874183,0.0,1.0
1978-06-01,30.38,30.63,30.12,30.5,60200,2.18853828867976,2.20654798493288,2.16980820457651,2.19718294288126,835660.956657639,0.0,1.0
1978-06-02,30.87,31.0,30.12,30.38,56300,2.22383729333588,2.23320233538751,2.16980820457651,2.18853828867976,781523.452821016,0.0,1.0
1978-06-05,31.5,31.88,31.0,31.0,73500,2.26922172789376,2.29659646619851,2.23320233538751,2.23320233538751,1020283.72615177,0.0,1.0
1978-06-06,31.88,32.75,31.88,31.88,216600,2.29659646619851,2.35927020915938,2.29659646619851,2.29659646619851,3006713.67461868,0.0,1.0
1978-06-07,31.62,32.25,31.62,31.88,100900,2.27786638209526,2.32325081665313,2.27786638209526,2.29659646619851,1400634.39413216,0.0,1.0
1978-06-08,32.62,32.62,31.88,31.88,149200,2.34990516710776,2.34990516710776,2.29659646619851,2.29659646619851,2071106.55703189,0.0,1.0
1978-06-09,33.0,33.25,32.5,32.62,271400,2.37727990541251,2.39528960166563,2.34126051290626,2.34990516710776,3767415.01057946,0.0,1.0
1978-06-12,33.63,34.25,33.25,33.25,161600,2.42266433997038,2.46732838667813,2.39528960166563,2.39528960166563,2243236.05640988,0.0,1.0
1978-06-13,33.75,33.75,33.25,33.63,77600,2.43130899417188,2.43130899417188,2.39528960166563,2.42266433997038,1077197.51223643,0.0,1.0
1978-06-14,34.0,34.25,33.75,33.75,151700,2.44931869042501,2.46732838667813,2.43130899417188,2.43130899417188,2105810.08513229,0.0,1.0
1978-06-15,32.75,33.87,32.62,33.87,94900,2.35927020915938,2.43995364837338,2.34990516710776,2.43995364837338,1317345.9266912,0.0,1.0
1978-06-16,32.75,33.12,32.75,32.75,75000,2.35927020915938,2.38592455961401,2.35927020915938,2.35927020915938,1041105.84301201,0.0,1.0
1978-06-19,33.0,33.25,32.62,32.75,83900,2.37727990541251,2.39528960166563,2.34990516710776,2.35927020915938,1164650.40304943,0.0,1.0
1978-06-20,32.75,33.12,32.75,33.0,66100,2.35927020915938,2.38592455961401,2.35927020915938,2.37727990541251,917561.282974586,0.0,1.0
1978-06-21,32.5,32.75,32.5,32.75,100100,2.34126051290626,2.35927020915938,2.34126051290626,2.35927020915938,1389529.26514003,0.0,1.0
1978-06-22,32.88,33.0,32.62,32.62,37800,2.36863525121101,2.37727990541251,2.34990516710776,2.34990516710776,524717.344878052,0.0,1.0
1978-06-23,32.88,33.12,32.75,32.88,47300,2.36863525121101,2.38592455961401,2.35927020915938,2.36863525121101,656590.751659574,0.0,1.0
1978-06-26,32.62,32.88,32.0,32.88,101500,2.34990516710776,2.36863525121101,2.30524112040001,2.36863525121101,1408963.24087625,0.0,1.0
1978-06-27,32.13,32.62,32.13,32.62,67100,2.31460616245163,2.34990516710776,2.31460616245163,2.34990516710776,931442.694214746,0.0,1.0
1978-06-28,32.0,32.13,31.88,32.13,43400,2.30524112040001,2.31460616245163,2.29659646619851,2.31460616245163,602453.247822949,0.0,1.0
1978-06-29,32.0,32.13,32.0,32.0,35900,2.30524112040001,2.31460616245163,2.30524112040001,2.30524112040001,498342.663521748,0.0,1.0
1978-06-30,31.5,32.0,31.38,32.0,43700,2.26922172789376,2.30524112040001,2.26057707369226,2.30524112040001,606617.671194997,0.0,1.0
1978-07-03,31.62,31.75,31.5,31.5,28800,2.27786638209526,2.28723142414688,2.26922172789376,2.26922172789376,399784.643716611,0.0,1.0
1978-07-05,31.12,31.88,31.12,31.62,63100,2.24184698958901,2.29659646619851,2.24184698958901,2.27786638209526,875917.049254103,0.0,1.0
1978-07-06,31.12,31.25,30.87,31.12,72900,2.24184698958901,2.25121203164063,2.22383729333588,2.24184698958901,1011954.87940767,0.0,1.0
1978-07-07,31.62,31.75,31.25,31.25,17700,2.27786638209526,2.28723142414688,2.25121203164063,2.25121203164063,245700.978950834,0.0,1.0
1978-07-10,32.0,32.0,31.5,31.62,38200,2.30524112040001,2.30524112040001,2.26922172789376,2.27786638209526,530269.909374116,0.0,1.0
1978-07-11,32.75,32.75,32.0,32.0,90500,2.35927020915938,2.35927020915938,2.30524112040001,2.30524112040001,1256267.71723449,0.0,1.0
1978-07-12,32.37,32.88,32.37,32.75,114700,2.33189547085463,2.36863525121101,2.33189547085463,2.35927020915938,1592197.86924637,0.0,1.0
1978-07-13,32.5,32.62,32.37,32.37,67200,2.34126051290626,2.34990516710776,2.33189547085463,2.33189547085463,932830.83533876,0.0,1.0
1978-07-14,32.5,32.5,32.13,32.5,112000,2.34126051290626,2.34126051290626,2.31460616245163,2.34126051290626,1554718.05889793,0.0,1.0
1978-07-17,32.75,32.88,32.5,32.5,78500,2.35927020915938,2.36863525121101,2.34126051290626,2.34126051290626,1089690.78235257,0.0,1.0
1978-07-18,32.25,32.5,32.25,32.5,69200,2.32325081665313,2.34126051290626,2.32325081665313,2.34126051290626,960593.657819082,0.0,1.0
1978-07-19,32.75,32.75,32.25,32.25,117400,2.35927020915938,2.35927020915938,2.32325081665313,2.32325081665313,1629677.6795948,0.0,1.0
1978-07-20,32.13,32.62,32.13,32.62,48500,2.31460616245163,2.34990516710776,2.31460616245163,2.34990516710776,673248.445147767,0.0,1.0
1978-07-21,31.75,32.5,31.62,32.13,41100,2.28723142414688,2.34126051290626,2.27786638209526,2.31460616245163,570526.001970582,0.0,1.0
1978-07-24,32.25,32.25,31.75,31.75,44400,2.32325081665313,2.32325081665313,2.28723142414688,2.28723142414688,616334.659063111,0.0,1.0
1978-07-25,32.0,32.25,31.75,32.25,29000,2.30524112040001,2.32325081665313,2.28723142414688,2.32325081665313,402560.925964643,0.0,1.0
1978-07-26,32.75,32.75,32.13,32.13,77600,2.35927020915938,2.35927020915938,2.31460616245163,2.31460616245163,1077197.51223643,0.0,1.0
1978-07-27,32.75,32.88,32.62,32.75,54000,2.35927020915938,2.36863525121101,2.34990516710776,2.35927020915938,749596.206968648,0.0,1.0
1978-07-28,32.75,33.12,32.75,32.75,52600,2.35927020915938,2.38592455961401,2.35927020915938,2.35927020915938,730162.231232424,0.0,1.0
1978-07-31,33.0,33.0,32.62,32.75,22300,2.37727990541251,2.37727990541251,2.34990516710776,2.35927020915938,309555.470655571,0.0,1.0
1978-08-01,32.88,33.12,32.62,33.0,60500,2.36863525121101,2.38592455961401,2.34990516710776,2.37727990541251,839825.380029687,0.0,1.0
1978-08-02,33.63,33.75,33.0,33.0,74200,2.42266433997038,2.43130899417188,2.37727990541251,2.37727990541251,1030000.71401988,0.0,1.0
1978-08-03,33.12,34.0,33.0,33.63,76400,2.38592455961401,2.44931869042501,2.37727990541251,2.42266433997038,1060539.81874823,0.0,1.0
1978-08-04,33.87,34.0,33.0,33.12,66400,2.43995364837338,2.44931869042501,2.37727990541251,2.38592455961401,921725.706346634,0.0,1.0
1978-08-07,34.25,34.88,33.87,33.87,173700,2.46732838667813,2.51271282123601,2.43995364837338,2.43995364837338,2411201.13241582,0.0,1.0
1978-08-08,34.62,34.75,34.12,34.25,71600,2.49398273713276,2.50334777918438,2.45796334462651,2.46732838667813,993909.044795464,0.0,1.0
1978-08-09,35.0,35.13,34.62,34.62,107400,2.52135747543751,2.53072251748913,2.49398273713276,2.49398273713276,1490863.5671932,0.0,1.0
1978-08-10,34.5,34.88,34.5,34.88,49200,2.48533808293126,2.51271282123601,2.48533808293126,2.51271282123601,682965.433015878,0.0,1.0
1978-08-11,34.5,34.62,34.5,34.5,19600,2.48533808293126,2.49398273713276,2.48533808293126,2.48533808293126,272075.660307138,0.0,1.0
1978-08-14,34.38,34.5,34.25,34.5,28700,2.47669342872976,2.48533808293126,2.46732838667813,2.48533808293126,398396.502592595,0.0,1.0
1978-08-15,34.12,34.38,34.12,34.38,21200,2.45796334462651,2.47669342872976,2.45796334462651,2.47669342872976,294285.918291395,0.0,1.0
1978-08-16,34.12,34.25,33.87,34.12,47200,2.45796334462651,2.46732838667813,2.43995364837338,2.45796334462651,655202.610535558,0.0,1.0
1978-08-17,34.62,35.0,34.38,34.38,133000,2.49398273713276,2.52135747543751,2.47669342872976,2.47669342872976,1846227.6949413,0.0,1.0
1978-08-18,35.0,35.25,34.5,34.62,146600,2.52135747543751,2.53936717169063,2.48533808293126,2.49398273713276,2035014.88780747,0.0,1.0
1978-08-21,34.88,35.13,34.5,35.0,33100,2.51271282123601,2.53072251748913,2.48533808293126,2.52135747543751,459474.7120493,0.0,1.0
1978-08-22,35.0,35.0,34.5,34.88,68600,2.52135747543751,2.52135747543751,2.48533808293126,2.51271282123601,952264.811074984,0.0,1.0
1978-08-23,34.38,35.13,34.38,35.0,65200,2.47669342872976,2.53072251748913,2.47669342872976,2.52135747543751,905068.01285844,0.0,1.0
1978-08-24,34.38,34.62,34.12,34.38,64700,2.47669342872976,2.49398273713276,2.45796334462651,2.47669342872976,898127.30723836,0.0,1.0
1978-08-25,34.25,34.38,34.12,34.38,26500,2.46732838667813,2.47669342872976,2.45796334462651,2.47669342872976,367857.397864244,0.0,1.0
1978-08-28,33.63,34.0,33.63,34.0,46000,2.42266433997038,2.44931869042501,2.42266433997038,2.44931869042501,638544.917047367,0.0,1.0
1978-08-29,33.25,33.63,33.25,33.63,18300,2.39528960166563,2.42266433997038,2.39528960166563,2.42266433997038,254029.825694931,0.0,1.0
1978-08-30,33.38,33.5,33.12,33.25,30300,2.40465464371726,2.41329929791876,2.38592455961401,2.39528960166563,420606.760576852,0.0,1.0
1978-08-31,33.12,33.38,33.0,33.38,97900,2.38592455961401,2.40465464371726,2.37727990541251,2.40465464371726,1358990.16041168,0.0,1.0
1978-09-01,33.12,33.12,33.0,33.12,70000,2.38592455961401,2.38592455961401,2.37727990541251,2.38592455961401,971698.786811208,0.0,1.0
1978-09-05,33.25,33.38,33.12,33.12,75500,2.39528960166563,2.40465464371726,2.38592455961401,2.38592455961401,1048046.54863209,0.0,1.0
1978-09-06,33.0,33.38,32.88,33.25,149900,2.37727990541251,2.40465464371726,2.36863525121101,2.39528960166563,2080823.5449,0.0,1.0
1978-09-07,33.0,33.0,32.5,33.0,86700,2.37727990541251,2.37727990541251,2.34126051290626,2.37727990541251,1203518.35452188,0.0,1.0
1978-09-08,33.38,33.38,32.88,33.0,109900,2.40465464371726,2.40465464371726,2.36863525121101,2.37727990541251,1525567.0952936,0.0,1.0
1978-09-11,35.25,35.5,33.63,33.63,303900,2.53936717169063,2.55737686794376,2.42266433997038,2.42266433997038,4218560.87588467,0.0,1.0
1978-09-12,35.75,36.12,35.25,35.25,78900,2.57538656419688,2.60204091465151,2.53936717169063,2.53936717169063,1095243.34684864,0.0,1.0
1978-09-13,36.12,36.38,35.62,35.75,254700,2.60204091465151,2.62077099875476,2.56602152214526,2.57538656419688,3535595.44286878,0.0,1.0
1978-09-14,36.63,37.0,36.25,36.25,207300,2.63878069500788,2.66543504546251,2.61140595670313,2.61140595670313,2877616.5500852,0.0,1.0
1978-09-15,36.63,36.63,36.12,36.63,130400,2.63878069500788,2.63878069500788,2.60204091465151,2.63878069500788,1810136.02571688,0.0,1.0
1978-09-18,36.63,37.0,36.63,36.63,116500,2.63878069500788,2.66543504546251,2.63878069500788,2.63878069500788,1617184.40947866,0.0,1.0
1978-09-19,36.38,36.75,36.38,36.63,200900,2.62077099875476,2.64742534920938,2.62077099875476,2.63878069500788,2788775.51814817,0.0,1.0
1978-09-20,35.88,36.38,35.88,36.38,130900,2.58475160624851,2.62077099875476,2.58475160624851,2.62077099875476,1817076.73133696,0.0,1.0
1978-09-21,35.0,35.62,34.12,35.62,105100,2.52135747543751,2.56602152214526,2.45796334462651,2.56602152214526,1458936.32134083,0.0,1.0
1978-09-22,35.13,35.37,34.88,35.0,63100,2.53072251748913,2.54801182589213,2.51271282123601,2.52135747543751,875917.049254105,0.0,1.0
1978-09-25,35.13,35.13,34.62,35.13,17300,2.53072251748913,2.53072251748913,2.49398273713276,2.53072251748913,240148.414454771,0.0,1.0
1978-09-26,35.0,35.25,34.88,35.13,19700,2.52135747543751,2.53936717169063,2.51271282123601,2.53072251748913,273463.801431154,0.0,1.0
1978-09-27,34.38,35.25,34.38,35.0,46300,2.47669342872976,2.53936717169063,2.47669342872976,2.52135747543751,642709.340419414,0.0,1.0
1978-09-28,34.38,34.62,34.25,34.38,31900,2.47669342872976,2.49398273713276,2.46732838667813,2.47669342872976,442817.018561108,0.0,1.0
1978-09-29,34.75,34.75,34.12,34.38,42800,2.50334777918438,2.50334777918438,2.45796334462651,2.47669342872976,594124.401078854,0.0,1.0
1978-10-02,35.37,35.37,34.88,34.88,56600,2.54801182589213,2.54801182589213,2.51271282123601,2.51271282123601,785687.876193064,0.0,1.0
1978-10-03,35.37,35.88,35.25,35.37,68600,2.54801182589213,2.58475160624851,2.53936717169063,2.54801182589213,952264.811074986,0.0,1.0
1978-10-04,35.25,35.37,35.13,35.37,78700,2.53936717169063,2.54801182589213,2.53072251748913,2.54801182589213,1092467.0646006,0.0,1.0
1978-10-05,35.5,35.62,35.13,35.25,42700,2.55737686794376,2.56602152214526,2.53072251748913,2.53936717169063,592736.259954837,0.0,1.0
1978-10-06,35.75,35.88,35.5,35.5,40900,2.57538656419688,2.58475160624851,2.55737686794376,2.55737686794376,567749.71972255,0.0,1.0
1978-10-09,36.38,36.38,35.75,35.75,37200,2.62077099875476,2.62077099875476,2.57538656419688,2.57538656419688,516388.498133957,0.0,1.0
1978-10-10,35.88,36.38,35.88,36.38,51800,2.58475160624851,2.62077099875476,2.58475160624851,2.62077099875476,719057.102240294,0.0,1.0
1978-10-11,35.88,36.0,35.62,35.88,38500,2.58475160624851,2.59339626045001,2.56602152214526,2.58475160624851,534434.332746165,0.0,1.0
1978-10-12,35.88,36.25,35.88,35.88,44900,2.58475160624851,2.61140595670313,2.58475160624851,2.58475160624851,623275.36468319,0.0,1.0
1978-10-13,35.62,36.0,35.5,35.88,37000,2.56602152214526,2.59339626045001,2.55737686794376,2.58475160624851,513612.215885924,0.0,1.0
1978-10-16,34.62,35.62,34.62,35.62,54000,2.49398273713276,2.56602152214526,2.49398273713276,2.56602152214526,749596.206968646,0.0,1.0
1978-10-17,34.0,34.5,33.75,34.5,61100,2.44931869042501,2.48533808293126,2.43130899417188,2.48533808293126,848154.226773783,0.0,1.0
1978-10-18,34.0,34.25,33.87,34.0,35000,2.44931869042501,2.46732838667813,2.43995364837338,2.44931869042501,485849.393405604,0.0,1.0
1978-10-19,33.5,34.25,33.5,34.0,75700,2.41329929791876,2.46732838667813,2.41329929791876,2.44931869042501,1050822.83088012,0.0,1.0
1978-10-20,32.5,33.0,32.13,33.0,63700,2.34126051290626,2.37727990541251,2.31460616245163,2.37727990541251,884245.8959982,0.0,1.0
1978-10-23,32.75,32.88,32.5,32.5,37700,2.35927020915938,2.36863525121101,2.34126051290626,2.34126051290626,523329.203754038,0.0,1.0
1978-10-24,32.75,33.25,32.5,32.75,40400,2.35927020915938,2.39528960166563,2.34126051290626,2.35927020915938,560809.01410247,0.0,1.0
1978-10-25,32.5,32.62,31.5,32.62,55700,2.34126051290626,2.34990516710776,2.26922172789376,2.34990516710776,773194.606076919,0.0,1.0
1978-10-26,32.62,32.88,32.0,32.5,52700,2.34990516710776,2.36863525121101,2.30524112040001,2.34126051290626,731550.372356438,0.0,1.0
1978-10-27,32.0,32.75,31.5,32.62,63000,2.30524112040001,2.35927020915938,2.26922172789376,2.34990516710776,874528.908130087,0.0,1.0
1978-10-30,32.0,32.25,30.25,32.0,72000,2.30524112040001,2.32325081665313,2.17917324662813,2.30524112040001,999461.609291528,0.0,1.0
1978-10-31,30.87,32.13,30.75,32.0,57400,2.22383729333588,2.31460616245163,2.21519263913438,2.30524112040001,796793.005185192,0.0,1.0
1978-11-01,33.12,33.12,32.0,32.0,105900,2.38592455961401,2.38592455961401,2.30524112040001,2.30524112040001,1470041.45033296,0.0,1.0
1978-11-02,33.63,33.87,32.88,33.12,103800,2.42266433997038,2.43995364837338,2.36863525121101,2.38592455961401,1440890.48672862,0.0,1.0
1978-11-03,34.25,34.62,33.25,33.63,131800,2.46732838667813,2.49398273713276,2.39528960166563,2.42266433997038,1829570.00145311,0.0,1.0
1978-11-06,33.5,34.38,33.5,34.25,14000,2.41329929791876,2.47669342872976,2.41329929791876,2.46732838667813,194339.757362242,0.0,1.0
1978-11-07,33.0,33.63,32.62,33.5,70400,2.37727990541251,2.42266433997038,2.34990516710776,2.41329929791876,977251.351307272,0.0,1.0
1978-11-08,33.0,33.12,32.5,33.0,71800,2.37727990541251,2.38592455961401,2.34126051290626,2.37727990541251,996685.327043497,0.0,1.0
1978-11-09,33.63,33.75,33.38,33.38,63400,2.42266433997038,2.43130899417188,2.40465464371726,2.40465464371726,880081.472626153,0.0,1.0
1978-11-10,33.38,33.63,33.25,33.63,28100,2.40465464371726,2.42266433997038,2.39528960166563,2.42266433997038,390067.655848499,0.0,1.0
1978-11-13,32.62,33.25,32.62,33.25,29700,2.34990516710776,2.39528960166563,2.34990516710776,2.39528960166563,412277.913832755,0.0,1.0
1978-11-14,31.75,32.62,31.62,32.62,60400,2.28723142414688,2.34990516710776,2.27786638209526,2.34990516710776,838437.238905673,0.0,1.0
1978-11-15,32.13,32.75,31.75,31.75,43200,2.31460616245163,2.35927020915938,2.28723142414688,2.28723142414688,599676.965574918,0.0,1.0
1978-11-16,33.12,33.38,32.13,32.13,65000,2.38592455961401,2.40465464371726,2.31460616245163,2.31460616245163,902291.730610408,0.0,1.0
1978-11-17,33.0,33.38,32.88,33.12,51600,2.37727990541251,2.40465464371726,2.36863525121101,2.38592455961401,716280.819992262,0.0,1.0
1978-11-20,33.5,33.87,33.25,33.25,53300,2.41329929791876,2.43995364837338,2.39528960166563,2.39528960166563,739879.219100534,0.0,1.0
1978-11-21,33.0,33.63,33.0,33.5,37500,2.37727990541251,2.42266433997038,2.37727990541251,2.41329929791876,520552.921506004,0.0,1.0
1978-11-22,32.88,33.0,32.62,33.0,31800,2.36863525121101,2.37727990541251,2.34990516710776,2.37727990541251,441428.877437092,0.0,1.0
1978-11-24,32.75,33.0,32.75,32.88,33600,2.35927020915938,2.37727990541251,2.35927020915938,2.36863525121101,466415.417669381,0.0,1.0
1978-11-27,32.62,33.25,32.37,32.75,71200,2.34990516710776,2.39528960166563,2.33189547085463,2.35927020915938,988356.4802994,0.0,1.0
1978-11-28,32.62,32.88,32.62,32.62,36500,2.34990516710776,2.36863525121101,2.34990516710776,2.34990516710776,506671.510265844,0.0,1.0
1978-11-29,32.5,32.75,32.25,32.62,33800,2.34126051290626,2.35927020915938,2.32325081665313,2.34990516710776,469191.699917412,0.0,1.0
1978-11-30,32.75,32.75,32.13,32.5,54000,2.35927020915938,2.35927020915938,2.31460616245163,2.34126051290626,749596.206968648,0.0,1.0
1978-12-01,33.5,33.5,32.88,32.88,55400,2.41329929791876,2.41329929791876,2.36863525121101,2.36863525121101,769030.182704871,0.0,1.0
1978-12-04,32.75,33.63,32.5,33.5,37400,2.35927020915938,2.42266433997038,2.34126051290626,2.41329929791876,519164.78038199,0.0,1.0
1978-12-05,32.37,32.5,31.75,32.5,32600,2.33189547085463,2.34126051290626,2.28723142414688,2.34126051290626,452534.006429221,0.0,1.0
1978-12-06,33.75,33.87,33.12,33.12,207100,2.43130899417188,2.43995364837338,2.38592455961401,2.38592455961401,2874840.26783717,0.0,1.0
1978-12-07,33.5,34.25,33.5,33.75,139200,2.41329929791876,2.46732838667813,2.41329929791876,2.43130899417188,1932292.44463029,0.0,1.0
1978-12-08,33.63,33.75,33.38,33.5,35200,2.42266433997038,2.43130899417188,2.40465464371726,2.41329929791876,488625.675653637,0.0,1.0
1978-12-11,34.62,34.88,33.38,33.63,61100,2.49398273713276,2.51271282123601,2.40465464371726,2.42266433997038,848154.226773783,0.0,1.0
1978-12-12,34.62,34.88,34.62,34.62,88700,2.49398273713276,2.51271282123601,2.49398273713276,2.49398273713276,1231281.1770022,0.0,1.0
1978-12-13,35.0,35.5,34.5,34.62,56200,2.52135747543751,2.55737686794376,2.48533808293126,2.49398273713276,780135.311696999,0.0,1.0
1978-12-14,34.88,35.0,34.62,35.0,59700,2.51271282123601,2.52135747543751,2.49398273713276,2.52135747543751,828720.251037559,0.0,1.0
1978-12-15,34.62,35.0,34.5,34.88,113600,2.49398273713276,2.52135747543751,2.48533808293126,2.51271282123601,1576928.31688219,0.0,1.0
1978-12-18,32.62,34.0,32.5,34.0,122900,2.34990516710776,2.44931869042501,2.34126051290626,2.44931869042501,1706025.44141568,0.0,1.0
1978-12-19,33.12,33.38,33.0,33.0,225400,2.38592455961401,2.40465464371726,2.37727990541251,2.37727990541251,3128870.09353209,0.0,1.0
1978-12-20,33.12,33.5,33.12,33.12,81800,2.38592455961401,2.41329929791876,2.38592455961401,2.38592455961401,1135499.4394451,0.0,1.0
1978-12-21,33.5,33.75,33.38,33.38,71700,2.41329929791876,2.43130899417188,2.40465464371726,2.40465464371726,995297.185919481,0.0,1.0
1978-12-22,33.87,34.12,33.63,33.63,18900,2.43995364837338,2.45796334462651,2.42266433997038,2.42266433997038,262358.672439027,0.0,1.0
1978-12-26,35.0,35.0,34.12,34.12,136700,2.52135747543751,2.52135747543751,2.45796334462651,2.45796334462651,1897588.91652989,0.0,1.0
1978-12-27,35.0,35.13,34.0,35.0,77700,2.52135747543751,2.53072251748913,2.44931869042501,2.52135747543751,1078585.65336044,0.0,1.0
1978-12-28,34.88,35.13,34.88,35.0,54000,2.51271282123601,2.53072251748913,2.51271282123601,2.52135747543751,749596.206968647,0.0,1.0
1978-12-29,34.62,35.0,34.5,34.88,12600,2.49398273713276,2.52135747543751,2.48533808293126,2.51271282123601,174905.781626018,0.0,1.0
1979-01-02,34.88,34.88,34.12,34.62,162600,2.51271282123601,2.51271282123601,2.45796334462651,2.49398273713276,2257117.46765004,0.0,1.0
1979-01-03,36.38,36.5,35.37,35.37,254000,2.62077099875476,2.62941565295626,2.54801182589213,2.54801182589213,3525878.45500067,0.0,1.0
1979-01-04,37.5,38.62,36.5,36.5,482100,2.70145443796876,2.78213787718276,2.62941565295626,2.62941565295626,6692228.3588812,0.0,1.0
1979-01-05,38.0,38.25,37.5,37.5,265200,2.73747383047501,2.75548352672813,2.70145443796876,2.70145443796876,3681350.26089047,0.0,1.0
1979-01-08,37.5,37.88,37.25,37.88,172100,2.70145443796876,2.72882917627351,2.68344474171563,2.72882917627351,2388990.87443156,0.0,1.0
1979-01-09,37.38,37.75,37.12,37.5,77000,2.69280978376726,2.71946413422188,2.67407969966401,2.70145443796876,1068868.66549233,0.0,1.0
1979-01-10,37.0,37.25,36.87,37.25,55500,2.66543504546251,2.68344474171563,2.65607000341088,2.68344474171563,770418.323828887,0.0,1.0
1979-01-11,36.87,37.5,36.5,37.0,117900,2.65607000341088,2.70145443796876,2.62941565295626,2.66543504546251,1636618.38521488,0.0,1.0
1979-01-12,37.38,38.0,37.25,37.25,171100,2.69280978376726,2.73747383047501,2.68344474171563,2.68344474171563,2375109.4631914,0.0,1.0
1979-01-15,37.25,37.62,37.0,37.38,91100,2.68344474171563,2.71009909217026,2.66543504546251,2.69280978376726,1264596.56397859,0.0,1.0
1979-01-16,36.63,37.25,36.38,37.25,99000,2.63878069500788,2.68344474171563,2.62077099875476,2.68344474171563,1374259.71277586,0.0,1.0
1979-01-17,36.5,36.5,35.75,36.5,62400,2.62941565295626,2.62941565295626,2.57538656419688,2.62941565295626,866200.061385992,0.0,1.0
1979-01-18,36.5,36.5,36.12,36.5,54500,2.62941565295626,2.62941565295626,2.60204091465151,2.62941565295626,756536.912588727,0.0,1.0
1979-01-19,36.5,36.87,36.38,36.5,88600,2.62941565295626,2.65607000341088,2.62077099875476,2.62941565295626,1229893.03587819,0.0,1.0
1979-01-22,36.25,36.75,36.0,36.5,42400,2.61140595670313,2.64742534920938,2.59339626045001,2.62941565295626,588571.83658279,0.0,1.0
1979-01-23,36.75,36.75,36.25,36.25,64200,2.64742534920938,2.64742534920938,2.61140595670313,2.61140595670313,891186.601618282,0.0,1.0
1979-01-24,36.63,37.12,36.5,36.75,65900,2.63878069500788,2.67407969966401,2.62941565295626,2.64742534920938,914785.000726554,0.0,1.0
1979-01-25,37.5,37.5,36.63,36.63,135700,2.70145443796876,2.70145443796876,2.63878069500788,2.63878069500788,1883707.50528973,0.0,1.0
1979-01-26,37.62,38.13,37.5,37.5,116200,2.71009909217026,2.74683887252663,2.70145443796876,2.70145443796876,1613019.98610661,0.0,1.0
1979-01-29,37.25,37.88,37.25,37.62,61700,2.68344474171563,2.72882917627351,2.68344474171563,2.71009909217026,856483.073517881,0.0,1.0
1979-01-30,37.25,37.38,37.0,37.25,58800,2.68344474171563,2.69280978376726,2.66543504546251,2.68344474171563,816226.980921417,0.0,1.0
1979-01-31,36.25,37.0,36.0,37.0,42300,2.61140595670313,2.66543504546251,2.59339626045001,2.66543504546251,587183.695458774,0.0,1.0
1979-02-01,36.5,36.5,36.0,36.25,39300,2.62941565295626,2.62941565295626,2.59339626045001,2.61140595670313,545539.461738293,0.0,1.0
1979-02-02,36.5,36.63,36.38,36.5,41300,2.62941565295626,2.63878069500788,2.62077099875476,2.62941565295626,573302.284218613,0.0,1.0
1979-02-05,35.62,36.38,35.37,36.38,90100,2.56602152214526,2.62077099875476,2.54801182589213,2.62077099875476,1250715.15273843,0.0,1.0
1979-02-06,36.0,36.12,35.62,35.62,111100,2.59339626045001,2.60204091465151,2.56602152214526,2.56602152214526,1542224.78878179,0.0,1.0
1979-02-07,35.75,36.12,35.62,36.0,44000,2.57538656419688,2.60204091465151,2.56602152214526,2.59339626045001,610782.094567047,0.0,1.0
1979-02-08,36.12,36.25,35.75,35.75,38300,2.60204091465151,2.61140595670313,2.57538656419688,2.57538656419688,531658.050498133,0.0,1.0
1979-02-09,36.63,36.63,36.25,36.25,59800,2.63878069500788,2.63878069500788,2.61140595670313,2.61140595670313,830108.392161577,0.0,1.0
1979-02-12,36.75,37.0,36.38,36.63,57700,2.64742534920938,2.66543504546251,2.62077099875476,2.63878069500788,800957.428557241,0.0,1.0
1979-02-13,37.38,37.75,37.12,37.12,118800,2.69280978376726,2.71946413422188,2.67407969966401,2.67407969966401,1649111.65533102,0.0,1.0
1979-02-14,37.0,37.38,37.0,37.38,75100,2.66543504546251,2.69280978376726,2.66543504546251,2.69280978376726,1042493.98413603,0.0,1.0
1979-02-15,37.12,37.12,36.75,37.0,69000,2.67407969966401,2.67407969966401,2.64742534920938,2.66543504546251,957817.375571048,0.0,1.0
1979-02-16,37.0,37.0,36.75,37.0,27500,2.66543504546251,2.66543504546251,2.64742534920938,2.66543504546251,381738.809104403,0.0,1.0
1979-02-20,37.0,37.88,36.5,37.0,48000,2.66543504546251,2.72882917627351,2.62941565295626,2.66543504546251,666307.739527686,0.0,1.0
1979-02-21,36.87,37.25,36.87,37.0,67900,2.65607000341088,2.68344474171563,2.65607000341088,2.66543504546251,942547.823206874,0.0,1.0
1979-02-22,36.5,37.0,36.5,36.87,54300,2.62941565295626,2.66543504546251,2.62941565295626,2.65607000341088,753760.630340695,0.0,1.0
1979-02-23,35.5,36.12,35.37,36.12,49200,2.55737686794376,2.60204091465151,2.54801182589213,2.60204091465151,682965.433015878,0.0,1.0
1979-02-26,35.37,35.62,35.0,35.5,45100,2.54801182589213,2.56602152214526,2.52135747543751,2.55737686794376,626051.646931223,0.0,1.0
1979-02-27,34.5,35.25,34.0,35.25,48900,2.48533808293126,2.53936717169063,2.44931869042501,2.53936717169063,678801.00964383,0.0,1.0
1979-02-28,34.25,34.62,34.0,34.5,80400,2.46732838667813,2.49398273713276,2.44931869042501,2.48533808293126,1116065.46370888,0.0,1.0
1979-03-01,34.5,34.75,34.0,34.25,70200,2.48533808293126,2.50334777918438,2.44931869042501,2.46732838667813,974475.069059241,0.0,1.0
1979-03-02,34.5,34.88,34.5,34.5,32600,2.48533808293126,2.51271282123601,2.48533808293126,2.48533808293126,452534.00642922,0.0,1.0
1979-03-05,35.0,35.13,34.75,34.75,32900,2.52135747543751,2.53072251748913,2.50334777918438,2.50334777918438,456698.429801268,0.0,1.0
1979-03-06,34.75,35.0,34.62,35.0,48200,2.50334777918438,2.52135747543751,2.49398273713276,2.52135747543751,669084.021775719,0.0,1.0
1979-03-07,35.5,35.5,34.62,34.75,104600,2.55737686794376,2.55737686794376,2.49398273713276,2.50334777918438,1451995.61572075,0.0,1.0
1979-03-08,36.0,36.12,35.5,35.5,146500,2.59339626045001,2.60204091465151,2.55737686794376,2.55737686794376,2033626.74668346,0.0,1.0
1979-03-09,36.0,36.38,36.0,36.0,100400,2.59339626045001,2.62077099875476,2.59339626045001,2.59339626045001,1393693.68851208,0.0,1.0
1979-03-12,36.0,36.25,35.88,36.0,53300,2.59339626045001,2.61140595670313,2.58475160624851,2.59339626045001,739879.219100535,0.0,1.0
1979-03-13,35.37,36.0,35.25,36.0,50800,2.54801182589213,2.59339626045001,2.53936717169063,2.59339626045001,705175.691000135,0.0,1.0
1979-03-14,35.62,35.88,35.37,35.37,38600,2.56602152214526,2.58475160624851,2.54801182589213,2.54801182589213,535822.473870181,0.0,1.0
1979-03-15,35.62,35.88,35.5,35.62,61700,2.56602152214526,2.58475160624851,2.55737686794376,2.56602152214526,856483.073517879,0.0,1.0
1979-03-16,35.75,35.75,35.5,35.62,44800,2.57538656419688,2.57538656419688,2.55737686794376,2.56602152214526,621887.223559175,0.0,1.0
1979-03-19,35.88,35.88,35.5,35.75,44700,2.58475160624851,2.58475160624851,2.55737686794376,2.57538656419688,620499.082435158,0.0,1.0
1979-03-20,35.37,35.75,35.37,35.75,67800,2.54801182589213,2.57538656419688,2.54801182589213,2.57538656419688,941159.682082858,0.0,1.0
1979-03-21,35.5,35.62,35.25,35.37,64800,2.55737686794376,2.56602152214526,2.53936717169063,2.54801182589213,899515.448362376,0.0,1.0
1979-03-22,35.88,36.0,35.62,35.62,73000,2.58475160624851,2.59339626045001,2.56602152214526,2.56602152214526,1013343.02053169,0.0,1.0
1979-03-23,36.5,36.5,35.75,35.88,178500,2.62941565295626,2.62941565295626,2.57538656419688,2.58475160624851,2477831.90636858,0.0,1.0
1979-03-26,36.38,36.38,36.25,36.38,20200,2.62077099875476,2.62077099875476,2.61140595670313,2.62077099875476,280404.507051235,0.0,1.0
1979-03-27,36.63,36.63,36.0,36.38,107700,2.63878069500788,2.63878069500788,2.59339626045001,2.62077099875476,1495027.99056525,0.0,1.0
1979-03-28,36.25,37.12,36.12,36.63,82500,2.61140595670313,2.67407969966401,2.60204091465151,2.63878069500788,1145216.42731321,0.0,1.0
1979-03-29,35.75,36.25,35.5,36.25,49600,2.57538656419688,2.61140595670313,2.55737686794376,2.61140595670313,688517.997511943,0.0,1.0
1979-03-30,35.0,35.88,34.62,35.75,54200,2.52135747543751,2.58475160624851,2.49398273713276,2.57538656419688,752372.489216679,0.0,1.0
1979-04-02,34.88,34.88,33.75,34.88,154600,2.51271282123601,2.51271282123601,2.43130899417188,2.51271282123601,2146066.17772875,0.0,1.0
1979-04-03,35.75,35.75,35.0,35.0,191300,2.57538656419688,2.57538656419688,2.52135747543751,2.52135747543751,2655513.97024264,0.0,1.0
1979-04-04,36.12,36.87,36.0,36.0,150100,2.60204091465151,2.65607000341088,2.59339626045001,2.59339626045001,2083599.82714803,0.0,1.0
1979-04-05,36.38,36.63,36.12,36.12,202600,2.62077099875476,2.63878069500788,2.60204091465151,2.60204091465151,2812373.91725644,0.0,1.0
1979-04-06,36.0,36.38,35.88,36.38,60600,2.59339626045001,2.62077099875476,2.58475160624851,2.62077099875476,841213.521153704,0.0,1.0
1979-04-09,36.12,36.12,35.75,36.0,58400,2.60204091465151,2.60204091465151,2.57538656419688,2.59339626045001,810674.416425351,0.0,1.0
1979-04-10,36.25,36.25,35.62,36.12,55400,2.61140595670313,2.61140595670313,2.56602152214526,2.60204091465151,769030.182704872,0.0,1.0
1979-04-11,35.75,36.12,35.75,36.12,32900,2.57538656419688,2.60204091465151,2.57538656419688,2.60204091465151,456698.429801269,0.0,1.0
1979-04-12,35.37,35.88,35.37,35.75,49400,2.54801182589213,2.58475160624851,2.54801182589213,2.57538656419688,685741.715263911,0.0,1.0
1979-04-16,35.0,35.13,34.62,35.13,66000,2.52135747543751,2.53072251748913,2.49398273713276,2.53072251748913,916173.141850568,0.0,1.0
1979-04-17,35.25,35.25,35.0,35.0,29000,2.53936717169063,2.53936717169063,2.52135747543751,2.52135747543751,402560.925964644,0.0,1.0
1979-04-18,35.25,35.25,34.88,35.25,118200,2.53936717169063,2.53936717169063,2.51271282123601,2.53936717169063,1640782.80858693,0.0,1.0
1979-04-19,34.75,35.25,34.75,35.25,26400,2.50334777918438,2.53936717169063,2.50334777918438,2.53936717169063,366469.256740228,0.0,1.0
1979-04-20,34.38,34.88,34.25,34.75,90100,2.47669342872976,2.51271282123601,2.46732838667813,2.50334777918438,1250715.15273843,0.0,1.0
1979-04-23,34.62,34.75,34.5,34.5,70300,2.49398273713276,2.50334777918438,2.48533808293126,2.48533808293126,975863.210183256,0.0,1.0
1979-04-24,34.88,34.88,34.5,34.62,82200,2.51271282123601,2.51271282123601,2.48533808293126,2.49398273713276,1141052.00394116,0.0,1.0
1979-04-25,35.0,35.0,34.75,34.88,33600,2.52135747543751,2.52135747543751,2.50334777918438,2.51271282123601,466415.41766938,0.0,1.0
1979-04-26,35.0,35.0,34.75,35.0,23800,2.52135747543751,2.52135747543751,2.50334777918438,2.52135747543751,330377.587515811,0.0,1.0
1979-04-27,33.75,34.75,33.5,34.75,90700,2.43130899417188,2.50334777918438,2.41329929791876,2.50334777918438,1259043.99948253,0.0,1.0
1979-04-30,33.5,33.63,33.25,33.63,145300,2.41329929791876,2.42266433997038,2.39528960166563,2.42266433997038,2016969.05319527,0.0,1.0
1979-05-01,33.25,33.87,33.25,33.5,89200,2.39528960166563,2.43995364837338,2.39528960166563,2.41329929791876,1238221.88262229,0.0,1.0
1979-05-02,33.25,33.5,33.25,33.25,45900,2.39528960166563,2.41329929791876,2.39528960166563,2.39528960166563,637156.775923351,0.0,1.0
1979-05-03,33.75,33.75,33.25,33.25,42500,2.43130899417188,2.43130899417188,2.39528960166563,2.39528960166563,589959.977706806,0.0,1.0
1979-05-04,33.87,33.87,33.63,33.75,62300,2.43995364837338,2.43995364837338,2.42266433997038,2.43130899417188,864811.920261977,0.0,1.0
1979-05-07,33.75,33.75,33.5,33.75,67600,2.43130899417188,2.43130899417188,2.41329929791876,2.43130899417188,938383.399834826,0.0,1.0
1979-05-08,34.75,34.75,33.75,33.75,42600,2.50334777918438,2.50334777918438,2.43130899417188,2.43130899417188,591348.118830822,0.0,1.0
1979-05-09,35.37,35.37,34.75,34.75,65000,2.54801182589213,2.54801182589213,2.50334777918438,2.50334777918438,902291.73061041,0.0,1.0
1979-05-10,34.88,35.37,34.88,35.37,134100,2.51271282123601,2.54801182589213,2.51271282123601,2.54801182589213,1861497.24730547,0.0,1.0
1979-05-11,35.13,35.13,34.75,34.88,61300,2.53072251748913,2.53072251748913,2.50334777918438,2.51271282123601,850930.509021817,0.0,1.0
1979-05-14,34.75,35.5,34.75,35.13,76800,2.50334777918438,2.55737686794376,2.50334777918438,2.53072251748913,1066092.3832443,0.0,1.0
1979-05-15,34.62,35.0,34.62,34.75,50600,2.49398273713276,2.52135747543751,2.49398273713276,2.50334777918438,702399.408752102,0.0,1.0
1979-05-16,34.88,34.88,34.62,34.62,74400,2.51271282123601,2.51271282123601,2.49398273713276,2.49398273713276,1032776.99626791,0.0,1.0
1979-05-17,35.25,35.25,34.88,34.88,81100,2.53936717169063,2.53936717169063,2.51271282123601,2.51271282123601,1125782.45157699,0.0,1.0
1979-05-18,35.13,35.37,34.88,35.25,51400,2.53072251748913,2.54801182589213,2.51271282123601,2.53936717169063,713504.537744232,0.0,1.0
1979-05-21,35.25,35.37,35.0,35.13,35200,2.53936717169063,2.54801182589213,2.52135747543751,2.53072251748913,488625.675653637,0.0,1.0
1979-05-22,35.37,35.5,35.25,35.25,74400,2.54801182589213,2.55737686794376,2.53936717169063,2.53936717169063,1032776.99626792,0.0,1.0
1979-05-23,35.25,35.88,35.25,35.37,46500,2.53936717169063,2.58475160624851,2.53936717169063,2.54801182589213,645485.622667447,0.0,1.0
1979-05-24,34.88,34.88,34.5,34.88,55100,2.51271282123601,2.51271282123601,2.48533808293126,2.51271282123601,764865.759332823,0.0,1.0
1979-05-25,34.12,34.75,34.12,34.75,29000,2.45796334462651,2.50334777918438,2.45796334462651,2.50334777918438,402560.925964643,0.0,1.0
1979-05-29,34.0,34.12,34.0,34.12,57000,2.44931869042501,2.45796334462651,2.44931869042501,2.45796334462651,791240.440689127,0.0,1.0
1979-05-30,33.63,34.0,33.63,34.0,76400,2.42266433997038,2.44931869042501,2.42266433997038,2.44931869042501,1060539.81874824,0.0,1.0
1979-05-31,33.63,33.87,33.5,33.63,41200,2.42266433997038,2.43995364837338,2.41329929791876,2.42266433997038,571914.143094598,0.0,1.0
1979-06-01,34.12,34.25,33.63,33.63,52800,2.45796334462651,2.46732838667813,2.42266433997038,2.42266433997038,732938.513480454,0.0,1.0
1979-06-04,34.38,34.5,34.0,34.12,52700,2.47669342872976,2.48533808293126,2.44931869042501,2.45796334462651,731550.372356438,0.0,1.0
1979-06-05,35.0,35.13,34.38,34.38,55000,2.52135747543751,2.53072251748913,2.47669342872976,2.47669342872976,763477.618208807,0.0,1.0
1979-06-06,34.75,35.88,34.75,35.0,46000,2.50334777918438,2.58475160624851,2.50334777918438,2.52135747543751,638544.917047367,0.0,1.0
1979-06-07,35.25,35.75,35.25,35.25,79400,2.53936717169063,2.57538656419688,2.53936717169063,2.53936717169063,1102184.05246872,0.0,1.0
1979-06-08,35.37,35.37,34.75,35.25,76200,2.54801182589213,2.54801182589213,2.50334777918438,2.53936717169063,1057763.5365002,0.0,1.0
1979-06-11,35.25,35.5,35.13,35.37,89000,2.53936717169063,2.55737686794376,2.53072251748913,2.54801182589213,1235445.60037425,0.0,1.0
1979-06-12,35.88,36.12,35.62,35.62,171300,2.58475160624851,2.60204091465151,2.56602152214526,2.56602152214526,2377885.74543943,0.0,1.0
1979-06-13,35.75,36.38,35.75,35.88,58400,2.57538656419688,2.62077099875476,2.57538656419688,2.58475160624851,810674.416425353,0.0,1.0
1979-06-14,35.37,35.5,34.75,35.5,123100,2.54801182589213,2.55737686794376,2.50334777918438,2.55737686794376,1708801.72366371,0.0,1.0
1979-06-15,35.13,35.37,35.0,35.37,53000,2.53072251748913,2.54801182589213,2.52135747543751,2.54801182589213,735714.795728488,0.0,1.0
1979-06-18,35.25,35.25,35.0,35.13,53900,2.53936717169063,2.53936717169063,2.52135747543751,2.53072251748913,748208.065844632,0.0,1.0
1979-06-19,35.37,35.62,35.37,35.37,47800,2.54801182589213,2.56602152214526,2.54801182589213,2.54801182589213,663531.457279655,0.0,1.0
1979-06-20,35.75,36.0,35.25,35.37,57100,2.57538656419688,2.59339626045001,2.53936717169063,2.54801182589213,792628.581813145,0.0,1.0
1979-06-21,36.0,36.12,35.5,35.75,140500,2.59339626045001,2.60204091465151,2.55737686794376,2.57538656419688,1950338.2792425,0.0,1.0
1979-06-22,37.5,37.5,36.25,36.25,187000,2.70145443796876,2.70145443796876,2.61140595670313,2.61140595670313,2595823.90190994,0.0,1.0
1979-06-25,37.25,37.5,37.25,37.5,84500,2.68344474171563,2.70145443796876,2.68344474171563,2.70145443796876,1172979.24979353,0.0,1.0
1979-06-26,37.88,38.88,37.25,37.25,234000,2.72882917627351,2.80086796128601,2.68344474171563,2.68344474171563,3248250.23019747,0.0,1.0
1979-06-27,39.87,40.0,38.25,38.25,203100,2.87218635844838,2.88155140050001,2.75548352672813,2.75548352672813,2819314.62287653,0.0,1.0
1979-06-28,39.12,39.38,38.88,39.38,302000,2.81815726968901,2.83688735379226,2.80086796128601,2.83688735379226,4192186.19452836,0.0,1.0
1979-06-29,38.88,39.12,38.75,39.12,175400,2.80086796128601,2.81815726968901,2.79150291923438,2.81815726968901,2434799.53152409,0.0,1.0
1979-07-02,38.62,38.88,38.5,38.88,43000,2.78213787718276,2.80086796128601,2.77349322298126,2.80086796128601,596900.683326885,0.0,1.0
1979-07-03,39.0,39.5,38.75,38.75,239200,2.80951261548751,2.84553200799376,2.79150291923438,2.79150291923438,3320433.5686463,0.0,1.0
1979-07-05,39.12,39.38,38.88,39.0,47500,2.81815726968901,2.83688735379226,2.80086796128601,2.80951261548751,659367.033907606,0.0,1.0
1979-07-06,39.0,39.25,39.0,39.12,220000,2.80951261548751,2.82752231174063,2.80951261548751,2.81815726968901,3053910.47283523,0.0,1.0
1979-07-09,40.0,40.0,39.25,39.25,379000,2.88155140050001,2.88155140050001,2.82752231174063,2.82752231174063,5261054.86002069,0.0,1.0
1979-07-10,39.63,39.87,39.38,39.87,44200,2.85489705004538,2.87218635844838,2.83688735379226,2.87218635844838,613558.376815079,0.0,1.0
1979-07-11,39.5,39.75,39.12,39.63,62200,2.84553200799376,2.86354170424688,2.81815726968901,2.85489705004538,863423.77913796,0.0,1.0
1979-07-12,38.75,39.38,38.75,39.38,67500,2.79150291923438,2.83688735379226,2.79150291923438,2.83688735379226,936995.25871081,0.0,1.0
1979-07-13,38.5,39.12,38.37,38.75,109100,2.77349322298126,2.81815726968901,2.76412818092963,2.79150291923438,1514461.96630147,0.0,1.0
1979-07-16,38.75,38.88,38.37,38.5,42100,2.79150291923438,2.80086796128601,2.76412818092963,2.77349322298126,584407.413210742,0.0,1.0
1979-07-17,38.37,39.12,38.25,38.75,55500,2.76412818092963,2.81815726968901,2.75548352672813,2.79150291923438,770418.323828888,0.0,1.0
1979-07-18,37.88,38.13,37.0,38.13,115800,2.72882917627351,2.74683887252663,2.66543504546251,2.74683887252663,1607467.42161054,0.0,1.0
1979-07-19,37.75,37.88,37.62,37.88,32400,2.71946413422188,2.72882917627351,2.71009909217026,2.72882917627351,449757.724181189,0.0,1.0
1979-07-20,37.88,37.88,37.38,37.75,19600,2.72882917627351,2.72882917627351,2.69280978376726,2.71946413422188,272075.660307138,0.0,1.0
1979-07-23,37.5,37.62,37.0,37.62,48900,2.70145443796876,2.71009909217026,2.66543504546251,2.71009909217026,678801.00964383,0.0,1.0
1979-07-24,37.5,37.75,37.12,37.5,32900,2.70145443796876,2.71946413422188,2.67407969966401,2.70145443796876,456698.429801268,0.0,1.0
1979-07-25,37.88,37.88,37.5,37.5,98500,2.72882917627351,2.72882917627351,2.70145443796876,2.70145443796876,1367319.00715577,0.0,1.0
1979-07-26,37.88,37.88,37.62,37.88,52100,2.72882917627351,2.72882917627351,2.71009909217026,2.72882917627351,723221.525612343,0.0,1.0
1979-07-27,37.0,37.75,37.0,37.75,76200,2.66543504546251,2.71946413422188,2.66543504546251,2.71946413422188,1057763.5365002,0.0,1.0
1979-07-30,37.12,37.25,37.0,37.0,93700,2.67407969966401,2.68344474171563,2.66543504546251,2.66543504546251,1300688.233203,0.0,1.0
1979-07-31,37.25,37.38,37.0,37.12,76600,2.68344474171563,2.69280978376726,2.66543504546251,2.67407969966401,1063316.10099627,0.0,1.0
1979-08-01,37.38,37.38,37.12,37.25,83400,2.69280978376726,2.69280978376726,2.67407969966401,2.68344474171563,1157709.69742935,0.0,1.0
1979-08-02,37.62,37.75,37.38,37.38,53100,2.71009909217026,2.71946413422188,2.69280978376726,2.69280978376726,737102.936852503,0.0,1.0
1979-08-03,38.0,38.0,37.75,37.75,39100,2.73747383047501,2.73747383047501,2.71946413422188,2.71946413422188,542763.179490261,0.0,1.0
1979-08-06,38.0,38.0,37.62,38.0,27100,2.73747383047501,2.73747383047501,2.71009909217026,2.73747383047501,376186.244608339,0.0,1.0
1979-08-07,38.75,38.75,38.0,38.0,57300,2.79150291923438,2.79150291923438,2.73747383047501,2.73747383047501,795404.864061177,0.0,1.0
1979-08-08,39.12,39.38,39.0,39.0,92600,2.81815726968901,2.83688735379226,2.80951261548751,2.80951261548751,1285418.68083883,0.0,1.0
1979-08-09,38.88,39.12,38.75,39.12,29700,2.80086796128601,2.81815726968901,2.79150291923438,2.81815726968901,412277.913832756,0.0,1.0
1979-08-10,39.75,39.87,38.88,38.88,112100,2.86354170424688,2.87218635844838,2.80086796128601,2.80086796128601,1556106.20002195,0.0,1.0
1979-08-13,40.25,40.38,39.75,39.75,55100,2.89956109675313,2.90892613880476,2.86354170424688,2.86354170424688,764865.759332824,0.0,1.0
1979-08-14,39.75,40.25,39.63,40.25,63900,2.86354170424688,2.89956109675313,2.85489705004538,2.89956109675313,887022.178246234,0.0,1.0
1979-08-15,40.38,40.38,39.5,39.75,155700,2.90892613880476,2.90892613880476,2.84553200799376,2.86354170424688,2161335.73009293,0.0,1.0
1979-08-16,39.87,40.38,39.75,40.38,203500,2.87218635844838,2.90892613880476,2.86354170424688,2.90892613880476,2824867.18737259,0.0,1.0
1979-08-17,39.63,39.87,39.63,39.87,34500,2.85489705004538,2.87218635844838,2.85489705004538,2.87218635844838,478908.687785525,0.0,1.0
1979-08-20,39.87,39.87,39.63,39.63,21000,2.87218635844838,2.87218635844838,2.85489705004538,2.85489705004538,291509.636043363,0.0,1.0
1979-08-21,40.0,40.0,39.75,39.87,71600,2.88155140050001,2.88155140050001,2.86354170424688,2.87218635844838,993909.044795465,0.0,1.0
1979-08-22,39.75,39.87,39.38,39.87,23500,2.86354170424688,2.87218635844838,2.83688735379226,2.87218635844838,326213.164143764,0.0,1.0
1979-08-23,39.38,39.75,39.0,39.75,75000,2.83688735379226,2.86354170424688,2.80951261548751,2.86354170424688,1041105.84301201,0.0,1.0
1979-08-24,39.38,39.63,39.25,39.38,51400,2.83688735379226,2.85489705004538,2.82752231174063,2.83688735379226,713504.537744231,0.0,1.0
1979-08-27,39.63,39.63,38.88,39.38,76600,2.85489705004538,2.85489705004538,2.80086796128601,2.83688735379226,1063316.10099627,0.0,1.0
1979-08-28,39.25,39.87,38.75,39.63,54400,2.82752231174063,2.87218635844838,2.79150291923438,2.85489705004538,755148.771464712,0.0,1.0
1979-08-29,39.63,39.63,39.12,39.25,121400,2.85489705004538,2.85489705004538,2.81815726968901,2.82752231174063,1685203.32455544,0.0,1.0
1979-08-30,39.87,39.87,39.38,39.63,32100,2.87218635844838,2.87218635844838,2.83688735379226,2.85489705004538,445593.300809141,0.0,1.0
1979-08-31,40.25,40.25,39.87,39.87,33900,2.89956109675313,2.89956109675313,2.87218635844838,2.87218635844838,470579.841041429,0.0,1.0
1979-09-04,39.38,40.12,39.38,40.12,59400,2.83688735379226,2.89019605470151,2.83688735379226,2.89019605470151,824555.827665512,0.0,1.0
1979-09-05,38.88,39.0,38.5,39.0,123600,2.80086796128601,2.80951261548751,2.77349322298126,2.80951261548751,1715742.42928379,0.0,1.0
1979-09-06,38.88,39.25,38.88,38.88,70700,2.80086796128601,2.82752231174063,2.80086796128601,2.80086796128601,981415.774679321,0.0,1.0
1979-09-07,39.12,39.25,38.75,38.88,32100,2.81815726968901,2.82752231174063,2.79150291923438,2.80086796128601,445593.30080914,0.0,1.0
1979-09-10,39.25,39.38,38.88,39.12,52900,2.82752231174063,2.83688735379226,2.80086796128601,2.81815726968901,734326.654604472,0.0,1.0
1979-09-11,39.25,39.5,39.0,39.25,63900,2.82752231174063,2.84553200799376,2.80951261548751,2.82752231174063,887022.178246234,0.0,1.0
1979-09-12,39.0,39.25,39.0,39.25,62800,2.80951261548751,2.82752231174063,2.80951261548751,2.82752231174063,871752.625882056,0.0,1.0
1979-09-13,39.0,39.0,38.5,39.0,104300,2.80951261548751,2.80951261548751,2.77349322298126,2.80951261548751,1447831.1923487,0.0,1.0
1979-09-14,38.88,39.5,38.75,39.0,63400,2.80086796128601,2.84553200799376,2.79150291923438,2.80951261548751,880081.472626152,0.0,1.0
1979-09-17,39.0,39.75,39.0,39.0,98100,2.80951261548751,2.86354170424688,2.80951261548751,2.80951261548751,1361766.44265971,0.0,1.0
1979-09-18,38.88,39.0,38.62,39.0,49600,2.80086796128601,2.80951261548751,2.78213787718276,2.80951261548751,688517.997511942,0.0,1.0
1979-09-19,39.0,39.0,38.62,38.88,70300,2.80951261548751,2.80951261548751,2.78213787718276,2.80086796128601,975863.210183257,0.0,1.0
1979-09-20,38.62,38.88,38.5,38.88,35400,2.78213787718276,2.80086796128601,2.77349322298126,2.80086796128601,491401.957901669,0.0,1.0
1979-09-21,39.12,39.25,38.75,38.75,55000,2.81815726968901,2.82752231174063,2.79150291923438,2.79150291923438,763477.618208807,0.0,1.0
1979-09-24,39.0,39.38,38.88,39.12,43700,2.80951261548751,2.83688735379226,2.80086796128601,2.81815726968901,606617.671194997,0.0,1.0
1979-09-25,38.88,38.88,38.5,38.88,55300,2.80086796128601,2.80086796128601,2.77349322298126,2.80086796128601,767642.041580855,0.0,1.0
1979-09-26,39.12,39.38,38.88,38.88,62900,2.81815726968901,2.83688735379226,2.80086796128601,2.80086796128601,873140.767006072,0.0,1.0
1979-09-27,39.12,39.25,38.88,39.12,172900,2.81815726968901,2.82752231174063,2.80086796128601,2.81815726968901,2400096.00342369,0.0,1.0
1979-09-28,39.25,39.25,38.88,39.12,44100,2.82752231174063,2.82752231174063,2.80086796128601,2.81815726968901,612170.235691063,0.0,1.0
1979-10-01,39.25,39.25,38.88,39.25,35500,2.82752231174063,2.82752231174063,2.80086796128601,2.82752231174063,492790.099025685,0.0,1.0
1979-10-02,39.0,39.5,38.88,39.25,73300,2.80951261548751,2.84553200799376,2.80086796128601,2.82752231174063,1017507.44390374,0.0,1.0
1979-10-03,39.25,39.38,38.88,39.0,38400,2.82752231174063,2.83688735379226,2.80086796128601,2.80951261548751,533046.19162215,0.0,1.0
1979-10-04,40.0,40.25,39.12,39.25,42100,2.88155140050001,2.89956109675313,2.81815726968901,2.82752231174063,584407.413210741,0.0,1.0
1979-10-05,41.25,41.37,40.25,40.25,65400,2.97159988176563,2.98024453596713,2.89956109675313,2.89956109675313,907844.295106474,0.0,1.0
1979-10-08,41.25,41.5,41.25,41.25,28700,2.97159988176563,2.98960957801876,2.97159988176563,2.97159988176563,398396.502592596,0.0,1.0
1979-10-09,39.0,41.0,39.0,41.0,251200,2.80951261548751,2.95359018551251,2.80951261548751,2.95359018551251,3487010.50352822,0.0,1.0
1979-10-10,38.5,38.5,37.0,38.5,115100,2.77349322298126,2.77349322298126,2.66543504546251,2.77349322298126,1597750.43374243,0.0,1.0
1979-10-11,38.37,38.75,38.0,38.5,35200,2.76412818092963,2.79150291923438,2.73747383047501,2.77349322298126,488625.675653637,0.0,1.0
1979-10-12,37.75,38.62,37.5,38.37,45400,2.71946413422188,2.78213787718276,2.70145443796876,2.76412818092963,630216.070303271,0.0,1.0
1979-10-15,37.25,37.75,37.12,37.75,75700,2.68344474171563,2.71946413422188,2.67407969966401,2.71946413422188,1050822.83088012,0.0,1.0
1979-10-16,37.38,37.38,36.75,37.25,52000,2.69280978376726,2.69280978376726,2.64742534920938,2.68344474171563,721833.384488327,0.0,1.0
1979-10-17,37.75,38.0,37.5,37.5,20600,2.71946413422188,2.73747383047501,2.70145443796876,2.70145443796876,285957.071547299,0.0,1.0
1979-10-18,37.5,37.75,37.0,37.75,35500,2.70145443796876,2.71946413422188,2.66543504546251,2.71946413422188,492790.099025684,0.0,1.0
1979-10-19,35.5,36.5,35.25,36.5,109900,2.55737686794376,2.62941565295626,2.53936717169063,2.62941565295626,1525567.0952936,0.0,1.0
1979-10-22,36.0,36.0,35.13,35.5,51400,2.59339626045001,2.59339626045001,2.53072251748913,2.55737686794376,713504.53774423,0.0,1.0
1979-10-23,35.75,35.88,35.37,35.88,20800,2.57538656419688,2.58475160624851,2.54801182589213,2.58475160624851,288733.353795331,0.0,1.0
1979-10-24,35.75,36.38,35.5,35.75,71700,2.57538656419688,2.62077099875476,2.55737686794376,2.57538656419688,995297.185919483,0.0,1.0
1979-10-25,35.62,35.88,35.5,35.75,32600,2.56602152214526,2.58475160624851,2.55737686794376,2.57538656419688,452534.00642922,0.0,1.0
1979-10-26,36.38,36.38,35.75,35.75,32400,2.62077099875476,2.62077099875476,2.57538656419688,2.57538656419688,449757.724181188,0.0,1.0
1979-10-29,36.12,36.5,36.12,36.38,18100,2.60204091465151,2.62941565295626,2.60204091465151,2.62077099875476,251253.543446898,0.0,1.0
1979-10-30,36.38,36.5,35.88,36.12,65700,2.62077099875476,2.62941565295626,2.58475160624851,2.60204091465151,912008.71847852,0.0,1.0
1979-10-31,36.38,36.5,36.12,36.38,10000,2.62077099875476,2.62941565295626,2.60204091465151,2.62077099875476,138814.112401601,0.0,1.0
1979-11-01,36.75,36.75,36.0,36.38,41100,2.64742534920938,2.64742534920938,2.59339626045001,2.62077099875476,570526.001970582,0.0,1.0
1979-11-02,36.25,36.63,35.88,36.63,84000,2.61140595670313,2.63878069500788,2.58475160624851,2.63878069500788,1166038.54417345,0.0,1.0
1979-11-05,36.0,36.38,35.88,36.25,24900,2.59339626045001,2.62077099875476,2.58475160624851,2.61140595670313,345647.139879987,0.0,1.0
1979-11-06,36.25,36.25,36.0,36.0,51800,2.61140595670313,2.61140595670313,2.59339626045001,2.59339626045001,719057.102240296,0.0,1.0
1979-11-07,35.75,36.12,35.62,36.12,111500,2.57538656419688,2.60204091465151,2.56602152214526,2.60204091465151,1547777.35327786,0.0,1.0
1979-11-08,35.88,36.25,35.62,35.75,23300,2.58475160624851,2.61140595670313,2.56602152214526,2.57538656419688,323436.881895731,0.0,1.0
1979-11-09,36.5,36.75,35.88,35.88,33200,2.62941565295626,2.64742534920938,2.58475160624851,2.58475160624851,460862.853173316,0.0,1.0
1979-11-12,37.25,37.25,36.38,36.5,26500,2.68344474171563,2.68344474171563,2.62077099875476,2.62941565295626,367857.397864244,0.0,1.0
1979-11-13,37.5,37.62,37.25,37.25,28200,2.70145443796876,2.71009909217026,2.68344474171563,2.68344474171563,391455.796972516,0.0,1.0
1979-11-14,37.38,37.75,37.12,37.5,118200,2.69280978376726,2.71946413422188,2.67407969966401,2.70145443796876,1640782.80858693,0.0,1.0
1979-11-15,38.5,38.88,38.13,38.13,62600,2.77349322298126,2.80086796128601,2.74683887252663,2.74683887252663,868976.343634024,0.0,1.0
1979-11-16,38.25,38.25,38.0,38.25,44400,2.75548352672813,2.75548352672813,2.73747383047501,2.75548352672813,616334.659063111,0.0,1.0
1979-11-19,37.5,38.13,37.38,38.13,41300,2.70145443796876,2.74683887252663,2.69280978376726,2.74683887252663,573302.284218613,0.0,1.0
1979-11-20,37.38,37.75,37.25,37.5,57900,2.69280978376726,2.71946413422188,2.68344474171563,2.70145443796876,803733.710805271,0.0,1.0
1979-11-21,37.12,37.38,36.75,37.38,133200,2.67407969966401,2.69280978376726,2.64742534920938,2.69280978376726,1849003.97718933,0.0,1.0
1979-11-23,37.0,37.12,37.0,37.12,52200,2.66543504546251,2.67407969966401,2.66543504546251,2.67407969966401,724609.666736359,0.0,1.0
1979-11-26,37.62,37.62,36.75,37.0,51900,2.71009909217026,2.71009909217026,2.64742534920938,2.66543504546251,720445.24336431,0.0,1.0
1979-11-27,37.62,37.88,37.5,37.62,144000,2.71009909217026,2.72882917627351,2.70145443796876,2.71009909217026,1998923.21858306,0.0,1.0
1979-11-28,37.75,37.75,37.25,37.62,23100,2.71946413422188,2.71946413422188,2.68344474171563,2.71009909217026,320660.5996477,0.0,1.0
1979-11-29,37.62,37.88,37.12,37.75,58900,2.71009909217026,2.72882917627351,2.67407969966401,2.71946413422188,817615.122045431,0.0,1.0
1979-11-30,37.0,37.5,36.87,37.5,24400,2.66543504546251,2.70145443796876,2.65607000341088,2.70145443796876,338706.434259907,0.0,1.0
1979-12-03,36.38,36.63,36.0,36.63,46300,2.62077099875476,2.63878069500788,2.59339626045001,2.63878069500788,642709.340419414,0.0,1.0
1979-12-04,36.5,36.63,36.12,36.38,114700,2.62941565295626,2.63878069500788,2.60204091465151,2.62077099875476,1592197.86924637,0.0,1.0
1979-12-05,36.63,37.0,36.5,36.5,74400,2.63878069500788,2.66543504546251,2.62941565295626,2.62941565295626,1032776.99626792,0.0,1.0
1979-12-06,37.0,37.12,36.12,36.63,126500,2.66543504546251,2.67407969966401,2.60204091465151,2.63878069500788,1755998.52188026,0.0,1.0
1979-12-07,37.0,37.5,36.87,37.0,88100,2.66543504546251,2.70145443796876,2.65607000341088,2.66543504546251,1222952.33025811,0.0,1.0
1979-12-10,36.87,37.12,36.63,37.0,186900,2.65607000341088,2.67407969966401,2.63878069500788,2.66543504546251,2594435.76078593,0.0,1.0
1979-12-11,36.87,37.25,36.75,36.87,161000,2.65607000341088,2.68344474171563,2.64742534920938,2.65607000341088,2234907.20966578,0.0,1.0
1979-12-12,37.0,37.12,36.87,36.87,38300,2.66543504546251,2.67407969966401,2.65607000341088,2.65607000341088,531658.050498133,0.0,1.0
1979-12-13,37.5,38.0,37.12,37.12,112900,2.70145443796876,2.73747383047501,2.67407969966401,2.67407969966401,1567211.32901408,0.0,1.0
1979-12-14,37.88,37.88,37.38,37.5,100300,2.72882917627351,2.72882917627351,2.69280978376726,2.70145443796876,1392305.54738806,0.0,1.0
1979-12-17,38.62,38.62,37.88,37.88,63800,2.78213787718276,2.78213787718276,2.72882917627351,2.72882917627351,885634.037122216,0.0,1.0
1979-12-18,38.5,38.62,38.25,38.62,36300,2.77349322298126,2.78213787718276,2.75548352672813,2.78213787718276,503895.228017813,0.0,1.0
1979-12-19,39.0,39.12,38.37,38.5,79500,2.80951261548751,2.81815726968901,2.76412818092963,2.77349322298126,1103572.19359273,0.0,1.0
1979-12-20,38.75,39.12,38.62,39.0,79300,2.79150291923438,2.81815726968901,2.78213787718276,2.80951261548751,1100795.9113447,0.0,1.0
1979-12-21,38.37,38.88,38.37,38.75,44900,2.76412818092963,2.80086796128601,2.76412818092963,2.79150291923438,623275.364683191,0.0,1.0
1979-12-24,38.5,38.5,38.13,38.37,5100,2.77349322298126,2.77349322298126,2.74683887252663,2.76412818092963,70795.1973248166,0.0,1.0
1979-12-26,38.88,38.88,38.25,38.5,63400,2.80086796128601,2.80086796128601,2.75548352672813,2.77349322298126,880081.472626152,0.0,1.0
1979-12-27,38.75,39.12,38.75,38.88,33500,2.79150291923438,2.81815726968901,2.79150291923438,2.80086796128601,465027.276545365,0.0,1.0
1979-12-28,39.0,39.12,38.37,38.75,69000,2.80951261548751,2.81815726968901,2.76412818092963,2.79150291923438,957817.375571049,0.0,1.0
1979-12-31,39.12,39.38,39.12,39.12,22600,2.81815726968901,2.83688735379226,2.81815726968901,2.81815726968901,313719.894027619,0.0,1.0
1980-01-02,38.62,39.12,38.5,39.12,56000,2.78213787718276,2.81815726968901,2.77349322298126,2.81815726968901,777359.029448967,0.0,1.0
1980-01-03,37.12,38.0,36.87,38.0,162500,2.67407969966401,2.73747383047501,2.65607000341088,2.73747383047501,2255729.32652602,0.0,1.0
1980-01-04,37.5,37.5,37.0,37.12,16800,2.70145443796876,2.70145443796876,2.66543504546251,2.67407969966401,233207.70883469,0.0,1.0
1980-01-07,35.88,37.5,35.75,37.5,463800,2.58475160624851,2.70145443796876,2.57538656419688,2.70145443796876,6438198.53318627,0.0,1.0
1980-01-08,35.75,35.75,35.0,35.75,511200,2.57538656419688,2.57538656419688,2.52135747543751,2.57538656419688,7096177.42596987,0.0,1.0
1980-01-09,36.0,37.0,35.88,35.88,408000,2.59339626045001,2.66543504546251,2.58475160624851,2.58475160624851,5663615.78598533,0.0,1.0
1980-01-10,35.25,36.12,35.13,36.0,559000,2.53936717169063,2.60204091465151,2.53072251748913,2.59339626045001,7759708.88324952,0.0,1.0
1980-01-11,35.37,35.75,34.62,35.25,1481000,2.54801182589213,2.57538656419688,2.49398273713276,2.53936717169063,20558370.0466772,0.0,1.0
1980-01-14,35.25,35.62,34.88,35.37,186300,2.53936717169063,2.56602152214526,2.51271282123601,2.54801182589213,2586106.91404184,0.0,1.0
1980-01-15,35.13,35.5,34.75,35.25,203300,2.53072251748913,2.55737686794376,2.50334777918438,2.53936717169063,2822090.90512456,0.0,1.0
1980-01-16,35.13,35.13,34.88,35.13,233500,2.53072251748913,2.53072251748913,2.51271282123601,2.53072251748913,3241309.5245774,0.0,1.0
1980-01-17,35.75,36.0,35.0,35.13,175700,2.57538656419688,2.59339626045001,2.52135747543751,2.53072251748913,2438963.95489614,0.0,1.0
1980-01-18,36.25,36.25,36.0,36.0,70900,2.61140595670313,2.61140595670313,2.59339626045001,2.59339626045001,984192.056927355,0.0,1.0
1980-01-21,36.87,36.87,36.25,36.25,85800,2.65607000341088,2.65607000341088,2.61140595670313,2.61140595670313,1191025.08440574,0.0,1.0
1980-01-22,36.5,37.12,36.25,36.87,276800,2.62941565295626,2.67407969966401,2.61140595670313,2.65607000341088,3842374.63127632,0.0,1.0
1980-01-23,36.12,36.75,36.12,36.5,123300,2.60204091465151,2.64742534920938,2.60204091465151,2.62941565295626,1711578.00591174,0.0,1.0
1980-01-24,36.5,36.87,36.25,36.25,63500,2.62941565295626,2.65607000341088,2.61140595670313,2.61140595670313,881469.613750168,0.0,1.0
1980-01-25,36.5,36.5,36.0,36.5,43700,2.62941565295626,2.62941565295626,2.59339626045001,2.62941565295626,606617.671194997,0.0,1.0
1980-01-28,37.0,37.0,36.0,36.5,154700,2.66543504546251,2.66543504546251,2.59339626045001,2.62941565295626,2147454.31885277,0.0,1.0
1980-01-29,36.5,37.0,36.12,37.0,205100,2.62941565295626,2.66543504546251,2.60204091465151,2.66543504546251,2847077.44535684,0.0,1.0
1980-01-30,36.5,36.87,36.0,36.5,136400,2.62941565295626,2.65607000341088,2.59339626045001,2.62941565295626,1893424.49315784,0.0,1.0
1980-01-31,36.63,36.75,36.25,36.5,62400,2.63878069500788,2.64742534920938,2.61140595670313,2.62941565295626,866200.061385993,0.0,1.0
1980-02-01,36.63,36.63,36.25,36.63,94200,2.63878069500788,2.63878069500788,2.61140595670313,2.63878069500788,1307628.93882309,0.0,1.0
1980-02-04,35.25,36.38,35.0,36.38,111700,2.53936717169063,2.62077099875476,2.52135747543751,2.62077099875476,1550553.63552589,0.0,1.0
1980-02-05,35.13,35.37,35.0,35.25,54100,2.53072251748913,2.54801182589213,2.52135747543751,2.53936717169063,750984.348092664,0.0,1.0
1980-02-06,35.13,35.88,35.0,35.13,116800,2.53072251748913,2.58475160624851,2.52135747543751,2.53072251748913,1621348.83285071,0.0,1.0
1980-02-07,35.62,35.62,35.0,35.13,160400,2.56602152214526,2.56602152214526,2.52135747543751,2.53072251748913,2226578.36292168,0.0,1.0
1980-02-08,36.25,36.25,35.25,35.62,101300,2.61140595670313,2.61140595670313,2.53936717169063,2.56602152214526,1406186.95862822,0.0,1.0
1980-02-11,35.75,36.5,35.5,36.25,125700,2.57538656419688,2.62941565295626,2.55737686794376,2.61140595670313,1744893.39288813,0.0,1.0
1980-02-12,35.5,35.62,34.75,35.62,131800,2.55737686794376,2.56602152214526,2.50334777918438,2.56602152214526,1829570.0014531,0.0,1.0
1980-02-13,35.75,36.12,35.37,35.5,135800,2.57538656419688,2.60204091465151,2.54801182589213,2.55737686794376,1885095.64641375,0.0,1.0
1980-02-14,35.25,35.62,35.0,35.62,166000,2.53936717169063,2.56602152214526,2.52135747543751,2.56602152214526,2304314.26586658,0.0,1.0
1980-02-15,35.25,35.25,35.0,35.25,82300,2.53936717169063,2.53936717169063,2.52135747543751,2.53936717169063,1142440.14506518,0.0,1.0
1980-02-19,35.13,35.25,35.0,35.25,55100,2.53072251748913,2.53936717169063,2.52135747543751,2.53936717169063,764865.759332824,0.0,1.0
1980-02-20,35.0,35.25,34.62,35.13,140400,2.52135747543751,2.53936717169063,2.49398273713276,2.53072251748913,1948950.13811848,0.0,1.0
1980-02-21,33.75,35.25,33.5,35.0,292700,2.43130899417188,2.53936717169063,2.41329929791876,2.52135747543751,4063089.06999488,0.0,1.0
1980-02-22,33.63,33.87,33.12,33.75,89200,2.42266433997038,2.43995364837338,2.38592455961401,2.43130899417188,1238221.88262229,0.0,1.0
1980-02-25,33.25,33.63,32.62,33.63,104000,2.39528960166563,2.42266433997038,2.34990516710776,2.42266433997038,1443666.76897666,0.0,1.0
1980-02-26,33.38,33.38,32.62,33.25,141400,2.40465464371726,2.40465464371726,2.34990516710776,2.39528960166563,1962831.54935864,0.0,1.0
1980-02-27,32.75,33.63,32.62,33.38,180900,2.35927020915938,2.42266433997038,2.34990516710776,2.40465464371726,2511147.29334497,0.0,1.0
1980-02-28,32.25,32.88,32.13,32.75,55200,2.32325081665313,2.36863525121101,2.31460616245163,2.35927020915938,766253.90045684,0.0,1.0
1980-02-29,32.88,33.12,32.0,32.25,316100,2.36863525121101,2.38592455961401,2.30524112040001,2.32325081665313,4387914.09301461,0.0,1.0
1980-03-03,32.0,33.38,31.88,32.88,82300,2.30524112040001,2.40465464371726,2.29659646619851,2.36863525121101,1142440.14506518,0.0,1.0
1980-03-04,32.37,32.62,31.75,32.0,164300,2.33189547085463,2.34990516710776,2.28723142414688,2.30524112040001,2280715.86675831,0.0,1.0
1980-03-05,32.37,32.62,32.13,32.37,98200,2.33189547085463,2.34990516710776,2.31460616245163,2.33189547085463,1363154.58378373,0.0,1.0
1980-03-06,32.13,32.37,32.0,32.37,85600,2.31460616245163,2.33189547085463,2.30524112040001,2.33189547085463,1188248.80215771,0.0,1.0
1980-03-07,32.13,32.25,31.75,32.13,54400,2.31460616245163,2.32325081665313,2.28723142414688,2.31460616245163,755148.771464712,0.0,1.0
1980-03-10,32.13,32.37,31.75,32.13,95100,2.31460616245163,2.33189547085463,2.28723142414688,2.31460616245163,1320122.20893923,0.0,1.0
1980-03-11,32.0,32.62,31.88,32.13,79000,2.30524112040001,2.34990516710776,2.29659646619851,2.31460616245163,1096631.48797265,0.0,1.0
1980-03-12,30.75,31.5,30.75,31.5,77800,2.21519263913438,2.26922172789376,2.21519263913438,2.26922172789376,1079973.79448446,0.0,1.0
1980-03-13,31.38,31.5,30.87,30.87,99400,2.26057707369226,2.26922172789376,2.22383729333588,2.22383729333588,1379812.27727192,0.0,1.0
1980-03-14,31.62,31.62,31.12,31.38,125600,2.27786638209526,2.27786638209526,2.24184698958901,2.26057707369226,1743505.25176411,0.0,1.0
1980-03-17,31.0,31.38,30.87,31.38,40900,2.23320233538751,2.26057707369226,2.22383729333588,2.26057707369226,567749.719722549,0.0,1.0
1980-03-18,31.25,31.38,30.63,31.0,83200,2.25121203164063,2.26057707369226,2.20654798493288,2.23320233538751,1154933.41518132,0.0,1.0
1980-03-19,32.0,32.0,31.25,31.25,63200,2.30524112040001,2.30524112040001,2.25121203164063,2.25121203164063,877305.190378119,0.0,1.0
1980-03-20,31.62,32.5,31.62,32.0,54300,2.27786638209526,2.34126051290626,2.27786638209526,2.30524112040001,753760.630340694,0.0,1.0
1980-03-21,31.25,31.75,31.0,31.62,21500,2.25121203164063,2.28723142414688,2.23320233538751,2.27786638209526,298450.341663443,0.0,1.0
1980-03-24,30.38,31.5,29.88,31.25,63800,2.18853828867976,2.26922172789376,2.15251889617351,2.25121203164063,885634.037122215,0.0,1.0
1980-03-25,30.5,30.75,30.12,30.38,95500,2.19718294288126,2.21519263913438,2.16980820457651,2.18853828867976,1325674.77343529,0.0,1.0
1980-03-26,31.38,32.25,30.75,30.75,54100,2.26057707369226,2.32325081665313,2.21519263913438,2.21519263913438,750984.348092662,0.0,1.0
1980-03-27,31.0,31.38,30.5,31.38,64400,2.23320233538751,2.26057707369226,2.19718294288126,2.26057707369226,893962.883866311,0.0,1.0
1980-03-28,31.62,31.88,31.25,31.25,108800,2.27786638209526,2.29659646619851,2.25121203164063,2.25121203164063,1510297.54292942,0.0,1.0
1980-03-31,31.62,31.88,31.62,31.62,57100,2.27786638209526,2.29659646619851,2.27786638209526,2.27786638209526,792628.581813143,0.0,1.0
1980-04-01,31.5,31.75,31.0,31.62,85000,2.26922172789376,2.28723142414688,2.23320233538751,2.27786638209526,1179919.95541361,0.0,1.0
1980-04-02,31.62,31.75,31.62,31.62,132200,2.27786638209526,2.28723142414688,2.27786638209526,2.27786638209526,1835122.56594917,0.0,1.0
1980-04-03,31.0,31.62,30.75,31.62,119700,2.23320233538751,2.27786638209526,2.21519263913438,2.27786638209526,1661604.92544717,0.0,1.0
1980-04-07,29.0,30.75,28.88,30.75,230500,2.08912476536251,2.21519263913438,2.08048011116101,2.21519263913438,3199665.29085691,0.0,1.0
1980-04-08,28.75,29.0,28.62,29.0,107700,2.07111506910938,2.08912476536251,2.06175002705776,2.08912476536251,1495027.99056525,0.0,1.0
1980-04-09,29.62,30.0,28.88,28.88,112800,2.13378881207026,2.16116355037501,2.08048011116101,2.08048011116101,1565823.18789006,0.0,1.0
1980-04-10,30.0,30.0,29.62,29.62,87300,2.16116355037501,2.16116355037501,2.13378881207026,2.13378881207026,1211847.20126598,0.0,1.0
1980-04-11,30.38,30.87,29.88,30.0,92300,2.18853828867976,2.22383729333588,2.15251889617351,2.16116355037501,1281254.25746678,0.0,1.0
1980-04-14,29.62,30.25,29.62,30.25,41100,2.13378881207026,2.17917324662813,2.13378881207026,2.17917324662813,570526.001970581,0.0,1.0
1980-04-15,29.75,30.12,29.62,29.62,58700,2.14315385412188,2.16980820457651,2.13378881207026,2.13378881207026,814838.839797401,0.0,1.0
1980-04-16,29.88,30.75,29.62,29.75,250800,2.15251889617351,2.21519263913438,2.13378881207026,2.14315385412188,3481457.93903216,0.0,1.0
1980-04-17,29.75,29.75,29.0,29.75,216500,2.14315385412188,2.14315385412188,2.08912476536251,2.14315385412188,3005325.53349467,0.0,1.0
1980-04-18,29.25,30.12,28.75,29.75,239800,2.10713446161563,2.16980820457651,2.07111506910938,2.14315385412188,3328762.4153904,0.0,1.0
1980-04-21,28.62,29.37,28.5,29.25,75300,2.06175002705776,2.11577911581713,2.05310537285626,2.10713446161563,1045270.26638406,0.0,1.0
1980-04-22,30.0,30.25,28.75,28.75,184200,2.16116355037501,2.17917324662813,2.07111506910938,2.07111506910938,2556955.95043749,0.0,1.0
1980-04-23,29.25,30.12,29.0,30.0,156600,2.10713446161563,2.16980820457651,2.08912476536251,2.16116355037501,2173829.00020908,0.0,1.0
1980-04-24,30.5,30.63,29.25,29.25,82500,2.19718294288126,2.20654798493288,2.10713446161563,2.10713446161563,1145216.42731321,0.0,1.0
1980-04-25,30.25,30.63,29.62,30.5,72500,2.17917324662813,2.20654798493288,2.13378881207026,2.19718294288126,1006402.31491161,0.0,1.0
1980-04-28,29.88,30.0,29.25,30.0,81700,2.15251889617351,2.16116355037501,2.10713446161563,2.16116355037501,1134111.29832108,0.0,1.0
1980-04-29,29.88,29.88,29.5,29.88,49200,2.15251889617351,2.15251889617351,2.12514415786876,2.15251889617351,682965.433015877,0.0,1.0
1980-04-30,29.5,29.5,29.0,29.5,75500,2.12514415786876,2.12514415786876,2.08912476536251,2.12514415786876,1048046.54863209,0.0,1.0
1980-05-01,29.0,29.25,28.62,29.25,112700,2.08912476536251,2.10713446161563,2.06175002705776,2.10713446161563,1564435.04676604,0.0,1.0
1980-05-02,29.5,29.62,29.0,29.0,55600,2.12514415786876,2.13378881207026,2.08912476536251,2.08912476536251,771806.464952902,0.0,1.0
1980-05-05,29.88,29.88,29.13,29.5,26000,2.15251889617351,2.15251889617351,2.09848980741413,2.12514415786876,360916.692244163,0.0,1.0
1980-05-06,30.25,30.5,29.88,29.88,147600,2.17917324662813,2.19718294288126,2.15251889617351,2.15251889617351,2048896.29904764,0.0,1.0
1980-05-07,31.12,31.12,30.0,30.25,64700,2.24184698958901,2.24184698958901,2.16116355037501,2.17917324662813,898127.307238359,0.0,1.0
1980-05-08,30.63,31.25,30.63,31.12,62300,2.20654798493288,2.25121203164063,2.20654798493288,2.24184698958901,864811.920261977,0.0,1.0
1980-05-09,30.38,30.63,30.0,30.63,44400,2.18853828867976,2.20654798493288,2.16116355037501,2.20654798493288,616334.659063109,0.0,1.0
1980-05-12,30.0,30.5,30.0,30.38,120200,2.16116355037501,2.19718294288126,2.16116355037501,2.18853828867976,1668545.63106725,0.0,1.0
1980-05-13,30.25,30.25,29.62,30.0,174800,2.17917324662813,2.17917324662813,2.13378881207026,2.16116355037501,2426470.68477999,0.0,1.0
1980-05-14,30.38,30.87,30.12,30.25,124700,2.18853828867976,2.22383729333588,2.16980820457651,2.17917324662813,1731011.98164797,0.0,1.0
1980-05-15,30.5,30.75,30.25,30.38,141900,2.19718294288126,2.21519263913438,2.17917324662813,2.18853828867976,1969772.25497872,0.0,1.0
1980-05-16,30.75,31.0,30.5,30.5,49400,2.21519263913438,2.23320233538751,2.19718294288126,2.19718294288126,685741.715263911,0.0,1.0
1980-05-19,30.5,31.0,30.38,30.75,159700,2.19718294288126,2.23320233538751,2.18853828867976,2.21519263913438,2216861.37505357,0.0,1.0
1980-05-20,30.25,30.75,30.25,30.5,170100,2.17917324662813,2.21519263913438,2.17917324662813,2.19718294288126,2361228.05195124,0.0,1.0
1980-05-21,30.25,30.25,29.88,30.25,119000,2.17917324662813,2.17917324662813,2.15251889617351,2.17917324662813,1651887.93757906,0.0,1.0
1980-05-22,30.87,31.0,30.12,30.25,153900,2.22383729333588,2.23320233538751,2.16980820457651,2.17917324662813,2136349.18986065,0.0,1.0
1980-05-23,31.5,31.75,30.87,30.87,237200,2.26922172789376,2.28723142414688,2.22383729333588,2.22383729333588,3292670.74616598,0.0,1.0
1980-05-27,31.25,31.62,30.87,31.5,159400,2.25121203164063,2.27786638209526,2.22383729333588,2.26922172789376,2212696.95168153,0.0,1.0
1980-05-28,31.0,31.38,30.63,31.25,138800,2.23320233538751,2.26057707369226,2.20654798493288,2.25121203164063,1926739.88013422,0.0,1.0
1980-05-29,31.0,31.5,31.0,31.0,93800,2.23320233538751,2.26922172789376,2.23320233538751,2.23320233538751,1302076.37432702,0.0,1.0
1980-05-30,31.0,31.12,30.63,31.0,100700,2.23320233538751,2.24184698958901,2.20654798493288,2.23320233538751,1397858.11188412,0.0,1.0
1980-06-02,30.75,31.12,30.75,31.0,96800,2.21519263913438,2.24184698958901,2.21519263913438,2.23320233538751,1343720.6080475,0.0,1.0
1980-06-03,31.0,31.25,30.75,30.75,41300,2.23320233538751,2.25121203164063,2.21519263913438,2.21519263913438,573302.284218613,0.0,1.0
1980-06-04,31.5,31.62,31.0,31.0,109900,2.26922172789376,2.27786638209526,2.23320233538751,2.23320233538751,1525567.0952936,0.0,1.0
1980-06-05,32.5,32.75,31.62,31.62,157000,2.34126051290626,2.35927020915938,2.27786638209526,2.27786638209526,2179381.56470514,0.0,1.0
1980-06-06,32.5,32.75,32.5,32.5,126000,2.34126051290626,2.35927020915938,2.34126051290626,2.34126051290626,1749057.81626018,0.0,1.0
1980-06-09,32.62,32.88,32.5,32.5,191100,2.34990516710776,2.36863525121101,2.34126051290626,2.34126051290626,2652737.6879946,0.0,1.0
1980-06-10,32.75,33.12,32.5,32.62,128800,2.35927020915938,2.38592455961401,2.34126051290626,2.34990516710776,1787925.76773263,0.0,1.0
1980-06-11,33.63,33.75,33.38,33.38,126200,2.42266433997038,2.43130899417188,2.40465464371726,2.40465464371726,1751834.09850821,0.0,1.0
1980-06-12,33.38,33.87,32.75,33.63,150500,2.40465464371726,2.43995364837338,2.35927020915938,2.42266433997038,2089152.3916441,0.0,1.0
1980-06-13,32.62,33.12,32.5,33.12,335300,2.34990516710776,2.38592455961401,2.34126051290626,2.38592455961401,4654437.18882569,0.0,1.0
1980-06-16,32.5,32.62,32.13,32.62,34100,2.34126051290626,2.34990516710776,2.31460616245163,2.34990516710776,473356.12328946,0.0,1.0
1980-06-17,31.88,32.0,31.25,32.0,281500,2.29659646619851,2.30524112040001,2.25121203164063,2.30524112040001,3907617.26410507,0.0,1.0
1980-06-18,32.0,32.13,31.62,31.88,172500,2.30524112040001,2.31460616245163,2.27786638209526,2.29659646619851,2394543.43892762,0.0,1.0
1980-06-19,31.62,32.0,31.62,32.0,115100,2.27786638209526,2.30524112040001,2.27786638209526,2.30524112040001,1597750.43374243,0.0,1.0
1980-06-20,31.38,31.62,31.38,31.62,88600,2.26057707369226,2.27786638209526,2.26057707369226,2.27786638209526,1229893.03587819,0.0,1.0
1980-06-23,31.5,31.88,31.38,31.38,89300,2.26922172789376,2.29659646619851,2.26057707369226,2.26057707369226,1239610.0237463,0.0,1.0
1980-06-24,32.25,32.25,31.5,31.5,52800,2.32325081665313,2.32325081665313,2.26922172789376,2.26922172789376,732938.513480456,0.0,1.0
1980-06-25,33.25,33.25,32.5,32.5,58100,2.39528960166563,2.39528960166563,2.34126051290626,2.34126051290626,806509.993053305,0.0,1.0
1980-06-26,32.37,33.38,32.0,33.25,44000,2.33189547085463,2.40465464371726,2.30524112040001,2.39528960166563,610782.094567047,0.0,1.0
1980-06-27,32.88,33.38,32.25,32.37,78400,2.36863525121101,2.40465464371726,2.32325081665313,2.33189547085463,1088302.64122855,0.0,1.0
1980-06-30,32.75,32.88,32.0,32.88,41700,2.35927020915938,2.36863525121101,2.30524112040001,2.36863525121101,578854.848714678,0.0,1.0
1980-07-01,32.37,32.62,32.25,32.62,112400,2.33189547085463,2.34990516710776,2.32325081665313,2.34990516710776,1560270.623394,0.0,1.0
1980-07-02,32.25,32.62,32.25,32.37,93500,2.32325081665313,2.34990516710776,2.32325081665313,2.33189547085463,1297911.95095497,0.0,1.0
1980-07-03,32.62,32.62,32.25,32.25,105600,2.34990516710776,2.34990516710776,2.32325081665313,2.32325081665313,1465877.02696091,0.0,1.0
1980-07-07,34.0,34.5,32.62,32.62,162500,2.44931869042501,2.48533808293126,2.34990516710776,2.34990516710776,2255729.32652602,0.0,1.0
1980-07-08,34.12,34.75,33.75,34.0,334600,2.45796334462651,2.50334777918438,2.43130899417188,2.44931869042501,4644720.20095758,0.0,1.0
1980-07-09,34.5,35.0,34.12,34.12,114000,2.48533808293126,2.52135747543751,2.45796334462651,2.45796334462651,1582480.88137825,0.0,1.0
1980-07-10,35.0,35.88,34.5,34.5,127300,2.52135747543751,2.58475160624851,2.48533808293126,2.48533808293126,1767103.65087238,0.0,1.0
1980-07-11,35.25,35.62,34.75,35.0,124100,2.53936717169063,2.56602152214526,2.50334777918438,2.52135747543751,1722683.13490387,0.0,1.0
1980-07-14,36.12,36.12,35.13,35.25,246900,2.60204091465151,2.60204091465151,2.53072251748913,2.53936717169063,3427320.43519553,0.0,1.0
1980-07-15,35.0,36.12,35.0,36.12,186200,2.52135747543751,2.60204091465151,2.52135747543751,2.60204091465151,2584718.77291782,0.0,1.0
1980-07-16,34.75,35.25,34.62,35.0,69500,2.50334777918438,2.53936717169063,2.49398273713276,2.52135747543751,964758.08119113,0.0,1.0
1980-07-17,35.0,35.13,34.75,34.75,68600,2.52135747543751,2.53072251748913,2.50334777918438,2.50334777918438,952264.811074984,0.0,1.0
1980-07-18,35.25,35.88,35.0,35.0,110300,2.53936717169063,2.58475160624851,2.52135747543751,2.52135747543751,1531119.65978966,0.0,1.0
1980-07-21,34.88,35.25,34.5,35.25,50500,2.51271282123601,2.53936717169063,2.48533808293126,2.53936717169063,701011.267628086,0.0,1.0
1980-07-22,35.13,35.5,34.5,34.88,163000,2.53072251748913,2.55737686794376,2.48533808293126,2.51271282123601,2262670.0321461,0.0,1.0
1980-07-23,35.5,36.0,35.13,35.13,68300,2.55737686794376,2.59339626045001,2.53072251748913,2.53072251748913,948100.387702936,0.0,1.0
1980-07-24,35.75,35.88,35.37,35.5,104200,2.57538656419688,2.58475160624851,2.54801182589213,2.55737686794376,1446443.05122469,0.0,1.0
1980-07-25,35.37,35.62,35.13,35.62,86500,2.54801182589213,2.56602152214526,2.53072251748913,2.56602152214526,1200742.07227385,0.0,1.0
1980-07-28,35.37,35.75,33.63,35.37,58600,2.54801182589213,2.57538656419688,2.42266433997038,2.54801182589213,813450.698673385,0.0,1.0
1980-07-29,36.12,36.12,35.5,35.5,98400,2.60204091465151,2.60204091465151,2.55737686794376,2.55737686794376,1365930.86603176,0.0,1.0
1980-07-30,37.62,37.62,36.25,36.25,196000,2.71009909217026,2.71009909217026,2.61140595670313,2.61140595670313,2720756.60307138,0.0,1.0
1980-07-31,37.12,37.5,36.63,37.5,106600,2.67407969966401,2.70145443796876,2.63878069500788,2.70145443796876,1479758.43820107,0.0,1.0
1980-08-01,37.5,37.5,36.75,37.12,180700,2.70145443796876,2.70145443796876,2.64742534920938,2.67407969966401,2508371.01109693,0.0,1.0
1980-08-04,37.38,37.62,37.25,37.5,283200,2.69280978376726,2.71009909217026,2.68344474171563,2.70145443796876,3931215.66321335,0.0,1.0
1980-08-05,37.5,37.75,37.25,37.38,188100,2.70145443796876,2.71946413422188,2.68344474171563,2.69280978376726,2611093.45427412,0.0,1.0
1980-08-06,38.0,38.0,37.62,37.62,190800,2.73747383047501,2.73747383047501,2.71009909217026,2.71009909217026,2648573.26462255,0.0,1.0
1980-08-07,37.5,38.13,37.0,38.0,297700,2.70145443796876,2.74683887252663,2.66543504546251,2.73747383047501,4132496.12619567,0.0,1.0
1980-08-08,37.25,37.75,37.0,37.5,339600,2.68344474171563,2.71946413422188,2.66543504546251,2.70145443796876,4714127.25715839,0.0,1.0
1980-08-11,37.0,37.12,36.25,37.12,83700,2.66543504546251,2.67407969966401,2.61140595670313,2.67407969966401,1161874.1208014,0.0,1.0
1980-08-12,36.25,37.0,36.12,37.0,119600,2.61140595670313,2.66543504546251,2.60204091465151,2.66543504546251,1660216.78432315,0.0,1.0
1980-08-13,36.75,37.0,36.25,36.25,124200,2.64742534920938,2.66543504546251,2.61140595670313,2.61140595670313,1724071.27602789,0.0,1.0
1980-08-14,37.0,37.0,36.63,36.75,113100,2.66543504546251,2.66543504546251,2.63878069500788,2.64742534920938,1569987.61126211,0.0,1.0
1980-08-15,37.0,37.25,37.0,37.0,285400,2.66543504546251,2.68344474171563,2.66543504546251,2.66543504546251,3961754.7679417,0.0,1.0
1980-08-18,36.5,36.75,36.25,36.75,40100,2.62941565295626,2.64742534920938,2.61140595670313,2.64742534920938,556644.590730421,0.0,1.0
1980-08-19,36.5,36.63,36.25,36.5,136700,2.62941565295626,2.63878069500788,2.61140595670313,2.62941565295626,1897588.91652989,0.0,1.0
1980-08-20,36.25,36.38,36.12,36.38,127100,2.61140595670313,2.62077099875476,2.60204091465151,2.62077099875476,1764327.36862435,0.0,1.0
1980-08-21,36.25,36.38,35.5,36.25,433300,2.61140595670313,2.62077099875476,2.55737686794376,2.61140595670313,6014815.49036139,0.0,1.0
1980-08-22,36.87,37.0,31.12,36.25,176100,2.65607000341088,2.66543504546251,2.24184698958901,2.61140595670313,2444516.5193922,0.0,1.0
1980-08-25,36.63,36.87,36.25,36.87,131000,2.63878069500788,2.65607000341088,2.61140595670313,2.65607000341088,1818464.87246098,0.0,1.0
1980-08-26,36.5,36.63,36.5,36.63,80300,2.62941565295626,2.63878069500788,2.62941565295626,2.63878069500788,1114677.32258486,0.0,1.0
1980-08-27,35.88,36.5,35.88,36.5,157000,2.58475160624851,2.62941565295626,2.58475160624851,2.62941565295626,2179381.56470514,0.0,1.0
1980-08-28,35.37,35.75,35.37,35.75,50600,2.54801182589213,2.57538656419688,2.54801182589213,2.57538656419688,702399.408752103,0.0,1.0
1980-08-29,35.75,35.75,35.37,35.37,61900,2.57538656419688,2.57538656419688,2.54801182589213,2.54801182589213,859259.355765913,0.0,1.0
1980-09-02,36.5,36.63,35.5,35.75,84300,2.62941565295626,2.63878069500788,2.55737686794376,2.57538656419688,1170202.9675455,0.0,1.0
1980-09-03,36.5,36.63,36.25,36.5,91500,2.62941565295626,2.63878069500788,2.61140595670313,2.62941565295626,1270149.12847465,0.0,1.0
1980-09-04,35.75,36.75,35.5,36.5,251700,2.57538656419688,2.64742534920938,2.55737686794376,2.62941565295626,3493951.20914831,0.0,1.0
1980-09-05,36.0,36.0,35.0,35.75,80600,2.59339626045001,2.59339626045001,2.52135747543751,2.57538656419688,1118841.74595691,0.0,1.0
1980-09-08,35.75,36.12,35.75,36.0,92900,2.57538656419688,2.60204091465151,2.57538656419688,2.59339626045001,1289583.10421088,0.0,1.0
1980-09-09,35.75,36.0,35.5,35.75,92400,2.57538656419688,2.59339626045001,2.55737686794376,2.57538656419688,1282642.3985908,0.0,1.0
1980-09-10,36.87,37.25,36.25,36.25,181400,2.65607000341088,2.68344474171563,2.61140595670313,2.61140595670313,2518087.99896505,0.0,1.0
1980-09-11,38.13,38.5,36.87,36.87,132400,2.74683887252663,2.77349322298126,2.65607000341088,2.65607000341088,1837898.8481972,0.0,1.0
1980-09-12,39.0,39.12,38.0,38.13,653100,2.80951261548751,2.81815726968901,2.73747383047501,2.74683887252663,9065949.68094858,0.0,1.0
1980-09-15,38.62,39.0,37.62,39.0,63600,2.78213787718276,2.80951261548751,2.71009909217026,2.80951261548751,882857.754874184,0.0,1.0
1980-09-16,39.0,39.0,38.25,38.62,68100,2.80951261548751,2.80951261548751,2.75548352672813,2.78213787718276,945324.105454905,0.0,1.0
1980-09-17,39.0,39.63,38.88,39.0,137300,2.80951261548751,2.85489705004538,2.80086796128601,2.80951261548751,1905917.76327399,0.0,1.0
1980-09-18,38.62,39.25,38.62,39.0,80400,2.78213787718276,2.82752231174063,2.78213787718276,2.80951261548751,1116065.46370887,0.0,1.0
1980-09-19,40.0,40.0,38.88,38.88,381400,2.88155140050001,2.88155140050001,2.80086796128601,2.80086796128601,5294370.24699707,0.0,1.0
1980-09-22,41.0,41.13,39.87,40.0,296200,2.95359018551251,2.96295522756413,2.87218635844838,2.88155140050001,4111674.00933543,0.0,1.0
1980-09-23,41.25,42.0,41.13,41.13,338700,2.97159988176563,3.02562897052501,2.96295522756413,2.96295522756413,4701633.98704224,0.0,1.0
1980-09-24,41.37,41.5,40.5,41.25,84400,2.98024453596713,2.98960957801876,2.91757079300626,2.97159988176563,1171591.10866952,0.0,1.0
1980-09-25,41.62,42.12,41.5,41.5,242200,2.99825423222026,3.03427362472651,2.98960957801876,2.98960957801876,3362077.80236678,0.0,1.0
1980-09-26,40.25,41.25,40.12,41.25,343800,2.89956109675313,2.97159988176563,2.89019605470151,2.97159988176563,4772429.18436706,0.0,1.0
1980-09-29,39.75,40.0,39.5,40.0,126600,2.86354170424688,2.88155140050001,2.84553200799376,2.88155140050001,1757386.66300428,0.0,1.0
1980-09-30,40.25,40.5,39.75,39.75,214800,2.89956109675313,2.91757079300626,2.86354170424688,2.86354170424688,2981727.1343864,0.0,1.0
1980-10-01,41.25,41.25,40.5,40.5,141100,2.97159988176563,2.97159988176563,2.91757079300626,2.91757079300626,1958667.1259866,0.0,1.0
1980-10-02,41.62,42.25,40.38,41.25,83700,2.99825423222026,3.04363866677813,2.90892613880476,2.97159988176563,1161874.1208014,0.0,1.0
1980-10-03,41.5,41.5,40.88,41.5,112100,2.98960957801876,2.98960957801876,2.94494553131101,2.98960957801876,1556106.20002195,0.0,1.0
1980-10-06,41.5,42.0,41.0,41.5,77500,2.98960957801876,3.02562897052501,2.95359018551251,2.98960957801876,1075809.37111241,0.0,1.0
1980-10-07,41.0,42.38,41.0,41.5,204200,2.95359018551251,3.05300370882976,2.95359018551251,2.98960957801876,2834584.1752407,0.0,1.0
1980-10-08,41.0,41.75,40.75,41.0,71400,2.95359018551251,3.00761927427188,2.93558048925938,2.95359018551251,991132.762547433,0.0,1.0
1980-10-09,41.25,41.25,40.75,41.0,73900,2.97159988176563,2.97159988176563,2.93558048925938,2.95359018551251,1025836.29064784,0.0,1.0
1980-10-10,41.75,41.75,40.88,41.25,91300,3.00761927427188,3.00761927427188,2.94494553131101,2.97159988176563,1267372.84622662,0.0,1.0
1980-10-13,42.75,42.75,41.62,41.75,49300,3.07965805928438,3.07965805928438,2.99825423222026,3.00761927427188,684353.574139896,0.0,1.0
1980-10-14,42.38,43.0,42.25,42.75,51900,3.05300370882976,3.09766775553751,3.04363866677813,3.07965805928438,720445.243364311,0.0,1.0
1980-10-15,42.75,42.75,42.0,42.38,68700,3.07965805928438,3.07965805928438,3.02562897052501,3.05300370882976,953652.952199003,0.0,1.0
1980-10-16,43.0,43.5,42.75,42.75,74300,3.09766775553751,3.13368714804376,3.07965805928438,3.07965805928438,1031388.8551439,0.0,1.0
1980-10-17,42.38,42.5,42.12,42.5,136700,3.05300370882976,3.06164836303126,3.03427362472651,3.06164836303126,1897588.91652989,0.0,1.0
1980-10-20,42.5,43.0,42.25,42.38,59000,3.06164836303126,3.09766775553751,3.04363866677813,3.05300370882976,819003.263169448,0.0,1.0
1980-10-21,42.25,42.75,42.12,42.5,69200,3.04363866677813,3.07965805928438,3.03427362472651,3.06164836303126,960593.657819083,0.0,1.0
1980-10-22,40.88,42.12,40.5,42.12,71300,2.94494553131101,3.03427362472651,2.91757079300626,3.03427362472651,989744.621423417,0.0,1.0
1980-10-23,41.5,41.88,40.88,40.88,179700,2.98960957801876,3.01698431632351,2.94494553131101,2.94494553131101,2494489.59985678,0.0,1.0
1980-10-24,41.88,41.88,41.25,41.5,79100,3.01698431632351,3.01698431632351,2.97159988176563,2.98960957801876,1098019.62909667,0.0,1.0
1980-10-27,41.5,41.62,41.37,41.62,34000,2.98960957801876,2.99825423222026,2.98024453596713,2.99825423222026,471967.982165444,0.0,1.0
1980-10-28,41.62,41.75,41.25,41.5,36500,2.99825423222026,3.00761927427188,2.97159988176563,2.98960957801876,506671.510265845,0.0,1.0
1980-10-29,42.0,42.25,41.62,41.62,77400,3.02562897052501,3.04363866677813,2.99825423222026,2.99825423222026,1074421.22998839,0.0,1.0
1980-10-30,41.37,42.0,41.37,42.0,73100,2.98024453596713,3.02562897052501,2.98024453596713,3.02562897052501,1014731.16165571,0.0,1.0
1980-10-31,41.0,41.75,41.0,41.37,65100,2.95359018551251,3.00761927427188,2.95359018551251,2.98024453596713,903679.871734424,0.0,1.0
1980-11-03,42.25,42.38,41.25,41.25,79600,3.04363866677813,3.05300370882976,2.97159988176563,2.97159988176563,1104960.33471675,0.0,1.0
1980-11-05,43.25,44.13,43.0,43.0,175800,3.11567745179063,3.17907158260163,3.09766775553751,3.09766775553751,2440352.09602016,0.0,1.0
1980-11-06,41.62,43.25,41.0,43.25,141200,2.99825423222026,3.11567745179063,2.95359018551251,3.11567745179063,1960055.26711061,0.0,1.0
1980-11-07,42.12,42.5,41.5,41.62,143300,3.03427362472651,3.06164836303126,2.98960957801876,2.99825423222026,1989206.23071495,0.0,1.0
1980-11-10,42.63,42.63,41.88,42.12,42600,3.07101340508288,3.07101340508288,3.01698431632351,3.03427362472651,591348.118830823,0.0,1.0
1980-11-11,43.5,44.37,42.38,42.63,72100,3.13368714804376,3.19636089100463,3.05300370882976,3.07101340508288,1000849.75041555,0.0,1.0
1980-11-12,45.12,45.38,43.38,43.5,155500,3.25038997976401,3.26912006386726,3.12504249384226,3.13368714804376,2158559.4478449,0.0,1.0
1980-11-13,44.88,45.25,44.25,45.12,82600,3.23310067136101,3.25975502181563,3.18771623680313,3.25038997976401,1146604.56843723,0.0,1.0
1980-11-14,44.88,45.12,44.25,44.88,92700,3.23310067136101,3.25038997976401,3.18771623680313,3.23310067136101,1286806.82196284,0.0,1.0
1980-11-17,45.0,45.12,44.37,44.88,96900,3.24174532556251,3.25038997976401,3.19636089100463,3.23310067136101,1345108.74917152,0.0,1.0
1980-11-18,46.5,46.88,45.5,45.5,178800,3.34980350308126,3.37717824138601,3.27776471806876,3.27776471806876,2481996.32974063,0.0,1.0
1980-11-19,47.0,47.37,46.5,46.5,83100,3.38582289558751,3.41247724604213,3.34980350308126,3.34980350308126,1153545.27405731,0.0,1.0
1980-11-20,47.88,48.12,46.5,47.0,107500,3.44921702639851,3.46650633480151,3.34980350308126,3.38582289558751,1492251.70831721,0.0,1.0
1980-11-21,46.62,48.25,46.62,47.88,96400,3.35844815728276,3.47587137685313,3.35844815728276,3.44921702639851,1338168.04355144,0.0,1.0
1980-11-24,46.0,46.75,45.87,46.62,110900,3.31378411057501,3.36781319933438,3.30441906852338,3.35844815728276,1539448.50653376,0.0,1.0
1980-11-25,47.0,47.0,46.12,46.12,64900,3.38582289558751,3.38582289558751,3.32242876477651,3.32242876477651,900903.589486393,0.0,1.0
1980-11-26,47.62,47.62,46.88,47.0,136500,3.43048694229526,3.43048694229526,3.37717824138601,3.38582289558751,1894812.63428186,0.0,1.0
1980-11-28,48.5,48.5,47.37,47.62,78800,3.49388107310626,3.49388107310626,3.41247724604213,3.43048694229526,1093855.20572462,0.0,1.0
1980-12-01,48.75,49.75,48.0,48.5,150500,3.51189076935938,3.58392955437188,3.45786168060001,3.49388107310626,2089152.3916441,0.0,1.0
1980-12-02,48.87,49.0,48.63,48.75,186500,3.52053542356088,3.52990046561251,3.50324611515788,3.51189076935938,2588883.19628987,0.0,1.0
1980-12-03,49.5,49.5,49.0,49.0,82900,3.56591985811876,3.56591985811876,3.52990046561251,3.52990046561251,1150768.99180928,0.0,1.0
1980-12-04,49.0,49.38,48.75,49.38,47300,3.52990046561251,3.55727520391726,3.51189076935938,3.55727520391726,656590.751659575,0.0,1.0
1980-12-05,47.62,48.75,47.5,48.75,77000,3.43048694229526,3.51189076935938,3.42184228809376,3.51189076935938,1068868.66549233,0.0,1.0
1980-12-08,46.0,47.37,45.75,47.37,94000,3.31378411057501,3.41247724604213,3.29577441432188,3.41247724604213,1304852.65657505,0.0,1.0
1980-12-09,44.75,45.87,44.75,45.87,132800,3.22373562930938,3.30441906852338,3.22373562930938,3.30441906852338,1843451.41269327,0.0,1.0
1980-12-10,43.0,44.5,43.0,44.5,91800,3.09766775553751,3.20572593305626,3.09766775553751,3.20572593305626,1274313.5518467,0.0,1.0
1980-12-11,42.5,42.87,42.0,42.87,152500,3.06164836303126,3.08830271348588,3.02562897052501,3.08830271348588,2116915.21412442,0.0,1.0
1980-12-12,43.62,44.0,42.87,42.87,44600,3.14233180224526,3.16970654055001,3.08830271348588,3.08830271348588,619110.941311142,0.0,1.0
1980-12-15,43.5,43.88,43.5,43.62,86200,3.13368714804376,3.16106188634851,3.13368714804376,3.14233180224526,1196577.6489018,0.0,1.0
1980-12-16,43.88,43.88,43.38,43.5,134200,3.16106188634851,3.16106188634851,3.12504249384226,3.13368714804376,1862885.38842949,0.0,1.0
1980-12-17,44.0,44.37,43.75,43.88,54400,3.16970654055001,3.19636089100463,3.15169684429688,3.16106188634851,755148.771464711,0.0,1.0
1980-12-18,44.25,44.62,43.88,44.0,156700,3.18771623680313,3.21437058725776,3.16106188634851,3.16970654055001,2175217.1413331,0.0,1.0
1980-12-19,44.13,44.13,43.62,44.13,65600,3.17907158260163,3.17907158260163,3.14233180224526,3.17907158260163,910620.577354506,0.0,1.0
1980-12-22,44.75,44.88,43.75,44.13,114300,3.22373562930938,3.23310067136101,3.15169684429688,3.17907158260163,1586645.30475031,0.0,1.0
1980-12-23,45.5,45.5,45.0,45.0,260800,3.27776471806876,3.27776471806876,3.24174532556251,3.24174532556251,3620272.05143376,0.0,1.0
1980-12-24,46.12,46.12,45.38,45.5,82200,3.32242876477651,3.32242876477651,3.26912006386726,3.27776471806876,1141052.00394116,0.0,1.0
1980-12-26,47.75,47.75,46.12,46.12,98900,3.43985198434688,3.43985198434688,3.32242876477651,3.32242876477651,1372871.57165184,0.0,1.0
1980-12-29,48.87,48.87,48.38,48.38,80700,3.52053542356088,3.52053542356088,3.48523641890476,3.48523641890476,1120229.88708092,0.0,1.0
1980-12-30,47.5,48.63,47.37,48.63,41600,3.42184228809376,3.50324611515788,3.41247724604213,3.50324611515788,577466.707590662,0.0,1.0
1980-12-31,48.0,48.0,47.62,47.62,25200,3.45786168060001,3.45786168060001,3.43048694229526,3.43048694229526,349811.563252035,0.0,1.0
1981-01-02,45.38,48.0,44.75,48.0,150400,3.26912006386726,3.45786168060001,3.22373562930938,3.45786168060001,2087764.25052008,0.0,1.0
1981-01-05,45.25,46.5,45.25,45.38,147300,3.25975502181563,3.34980350308126,3.25975502181563,3.26912006386726,2044731.87567559,0.0,1.0
1981-01-06,46.0,46.12,45.5,45.5,146500,3.31378411057501,3.32242876477651,3.27776471806876,3.27776471806876,2033626.74668346,0.0,1.0
1981-01-07,44.62,45.25,44.5,45.25,65800,3.21437058725776,3.25975502181563,3.20572593305626,3.25975502181563,913396.859602537,0.0,1.0
1981-01-08,42.38,44.5,41.25,44.5,168100,3.05300370882976,3.20572593305626,2.97159988176563,3.20572593305626,2333465.22947092,0.0,1.0
1981-01-09,43.5,43.5,42.12,42.38,123900,3.13368714804376,3.13368714804376,3.03427362472651,3.05300370882976,1719906.85265584,0.0,1.0
1981-01-12,44.5,45.0,44.0,44.0,105400,3.20572593305626,3.24174532556251,3.16970654055001,3.16970654055001,1463100.74471288,0.0,1.0
1981-01-13,43.75,44.5,43.38,44.5,65400,3.15169684429688,3.20572593305626,3.12504249384226,3.20572593305626,907844.295106474,0.0,1.0
1981-01-14,42.87,43.5,42.87,43.5,31400,3.08830271348588,3.13368714804376,3.08830271348588,3.13368714804376,435876.312941029,0.0,1.0
1981-01-15,42.0,42.63,41.62,42.63,39000,3.02562897052501,3.07101340508288,2.99825423222026,3.07101340508288,541375.038366245,0.0,1.0
1981-01-16,43.25,43.5,42.12,42.12,150700,3.11567745179063,3.13368714804376,3.03427362472651,3.03427362472651,2091928.67389214,0.0,1.0
1981-01-19,44.25,44.62,43.88,43.88,48100,3.18771623680313,3.21437058725776,3.16106188634851,3.16106188634851,667695.880651703,0.0,1.0
1981-01-20,43.38,44.13,43.12,44.13,42600,3.12504249384226,3.17907158260163,3.10631240973901,3.17907158260163,591348.118830822,0.0,1.0
1981-01-21,42.75,43.38,42.75,43.38,16800,3.07965805928438,3.12504249384226,3.07965805928438,3.12504249384226,233207.708834691,0.0,1.0
1981-01-22,42.5,42.75,42.5,42.75,360200,3.06164836303126,3.07965805928438,3.06164836303126,3.07965805928438,5000084.32870568,0.0,1.0
1981-01-23,42.0,42.38,41.5,42.38,478700,3.02562897052501,3.05300370882976,2.98960957801876,3.05300370882976,6645031.56066465,0.0,1.0
1981-01-26,41.62,41.88,41.62,41.88,75800,2.99825423222026,3.01698431632351,2.99825423222026,3.01698431632351,1052210.97200414,0.0,1.0
1981-01-27,42.0,42.25,41.62,41.62,148600,3.02562897052501,3.04363866677813,2.99825423222026,2.99825423222026,2062777.7102878,0.0,1.0
1981-01-28,42.0,42.25,41.75,42.0,92100,3.02562897052501,3.04363866677813,3.00761927427188,3.02562897052501,1278477.97521875,0.0,1.0
1981-01-29,42.25,42.25,41.62,42.0,70200,3.04363866677813,3.04363866677813,2.99825423222026,3.02562897052501,974475.069059243,0.0,1.0
1981-01-30,42.25,42.75,42.0,42.25,105400,3.04363866677813,3.07965805928438,3.02562897052501,3.04363866677813,1463100.74471288,0.0,1.0
1981-02-02,42.12,42.25,41.62,42.25,73000,3.03427362472651,3.04363866677813,2.99825423222026,3.04363866677813,1013343.02053169,0.0,1.0
1981-02-03,43.12,43.12,42.12,42.12,70300,3.10631240973901,3.10631240973901,3.03427362472651,3.03427362472651,975863.210183257,0.0,1.0
1981-02-04,43.5,43.88,43.0,43.12,72800,3.13368714804376,3.16106188634851,3.09766775553751,3.10631240973901,1010566.73828366,0.0,1.0
1981-02-05,43.12,43.88,43.12,43.5,66000,3.10631240973901,3.16106188634851,3.10631240973901,3.13368714804376,916173.141850569,0.0,1.0
1981-02-06,43.62,44.0,43.5,43.5,79300,3.14233180224526,3.16970654055001,3.13368714804376,3.13368714804376,1100795.9113447,0.0,1.0
1981-02-09,44.13,44.25,43.88,43.88,54500,3.17907158260163,3.18771623680313,3.16106188634851,3.16106188634851,756536.912588729,0.0,1.0
1981-02-10,43.75,44.13,43.75,44.13,183300,3.15169684429688,3.17907158260163,3.15169684429688,3.17907158260163,2544462.68032136,0.0,1.0
1981-02-11,43.62,44.0,43.62,43.75,82400,3.14233180224526,3.16970654055001,3.14233180224526,3.15169684429688,1143828.28618919,0.0,1.0
1981-02-12,43.62,43.62,43.38,43.62,24900,3.14233180224526,3.14233180224526,3.12504249384226,3.14233180224526,345647.139879987,0.0,1.0
1981-02-13,43.5,43.62,43.12,43.62,105500,3.13368714804376,3.14233180224526,3.10631240973901,3.14233180224526,1464488.88583689,0.0,1.0
1981-02-17,43.38,43.62,43.12,43.5,33600,3.12504249384226,3.14233180224526,3.10631240973901,3.13368714804376,466415.41766938,0.0,1.0
1981-02-18,42.87,43.38,42.63,43.38,30000,3.08830271348588,3.12504249384226,3.07101340508288,3.12504249384226,416442.337204805,0.0,1.0
1981-02-19,42.25,42.87,42.12,42.87,42500,3.04363866677813,3.08830271348588,3.03427362472651,3.08830271348588,589959.977706807,0.0,1.0
1981-02-20,42.0,42.25,41.62,42.25,127300,3.02562897052501,3.04363866677813,2.99825423222026,3.04363866677813,1767103.65087238,0.0,1.0
1981-02-23,41.75,42.0,41.5,42.0,209200,3.00761927427188,3.02562897052501,2.98960957801876,3.02562897052501,2903991.2314415,0.0,1.0
1981-02-24,42.75,42.75,41.25,41.75,146700,3.07965805928438,3.07965805928438,2.97159988176563,3.00761927427188,2036403.02893149,0.0,1.0
1981-02-25,42.25,43.12,42.0,42.75,75800,3.04363866677813,3.10631240973901,3.02562897052501,3.07965805928438,1052210.97200414,0.0,1.0
1981-02-26,44.25,44.37,42.5,42.5,136400,3.18771623680313,3.19636089100463,3.06164836303126,3.06164836303126,1893424.49315785,0.0,1.0
1981-02-27,44.5,44.88,43.62,44.25,172400,3.20572593305626,3.23310067136101,3.14233180224526,3.18771623680313,2393155.29780361,0.0,1.0
1981-03-02,45.25,45.5,44.37,44.5,110100,3.25975502181563,3.27776471806876,3.19636089100463,3.20572593305626,1528343.37754163,0.0,1.0
1981-03-03,44.5,45.12,44.5,45.12,93100,3.20572593305626,3.25038997976401,3.20572593305626,3.25038997976401,1292359.38645891,0.0,1.0
1981-03-04,44.75,45.0,44.37,44.5,92200,3.22373562930938,3.24174532556251,3.19636089100463,3.20572593305626,1279866.11634277,0.0,1.0
1981-03-05,44.75,44.88,44.62,44.75,87700,3.22373562930938,3.23310067136101,3.21437058725776,3.22373562930938,1217399.76576205,0.0,1.0
1981-03-06,44.62,44.88,44.0,44.75,107800,3.21437058725776,3.23310067136101,3.16970654055001,3.22373562930938,1496416.13168926,0.0,1.0
1981-03-09,45.12,45.25,44.88,44.88,44800,3.25038997976401,3.25975502181563,3.23310067136101,3.23310067136101,621887.223559174,0.0,1.0
1981-03-10,45.25,45.63,45.12,45.12,108600,3.25975502181563,3.28712976012038,3.25038997976401,3.25038997976401,1507521.26068139,0.0,1.0
1981-03-11,43.62,45.0,43.25,45.0,86000,3.14233180224526,3.24174532556251,3.11567745179063,3.24174532556251,1193801.36665377,0.0,1.0
1981-03-12,44.37,44.5,43.88,43.88,152800,3.19636089100463,3.20572593305626,3.16106188634851,3.16106188634851,2121079.63749647,0.0,1.0
1981-03-13,44.5,45.25,44.5,44.5,193700,3.20572593305626,3.25975502181563,3.20572593305626,3.20572593305626,2688829.35721902,0.0,1.0
1981-03-16,44.5,44.62,44.25,44.5,163200,3.20572593305626,3.21437058725776,3.18771623680313,3.20572593305626,2265446.31439413,0.0,1.0
1981-03-17,44.88,44.88,44.5,44.5,127200,3.23310067136101,3.23310067136101,3.20572593305626,3.20572593305626,1765715.50974837,0.0,1.0
1981-03-18,44.5,44.88,44.37,44.88,99200,3.20572593305626,3.23310067136101,3.19636089100463,3.23310067136101,1377035.99502389,0.0,1.0
1981-03-19,44.5,44.88,44.25,44.5,148400,3.20572593305626,3.23310067136101,3.18771623680313,3.20572593305626,2060001.42803976,0.0,1.0
1981-03-20,44.88,45.0,44.25,44.5,260200,3.23310067136101,3.24174532556251,3.18771623680313,3.20572593305626,3611943.20468967,0.0,1.0
1981-03-23,45.0,45.0,44.75,44.88,118400,3.24174532556251,3.24174532556251,3.22373562930938,3.23310067136101,1643559.09083496,0.0,1.0
1981-03-24,45.12,45.25,44.88,45.0,176100,3.25038997976401,3.25975502181563,3.23310067136101,3.24174532556251,2444516.5193922,0.0,1.0
1981-03-25,45.87,45.87,45.0,45.12,190400,3.30441906852338,3.30441906852338,3.24174532556251,3.25038997976401,2643020.70012649,0.0,1.0
1981-03-26,46.62,47.88,46.0,46.0,101100,3.35844815728276,3.44921702639851,3.31378411057501,3.31378411057501,1403410.67638019,0.0,1.0
1981-03-27,45.87,46.62,45.87,46.62,47600,3.30441906852338,3.35844815728276,3.30441906852338,3.35844815728276,660755.175031623,0.0,1.0
1981-03-30,46.0,46.5,45.75,45.87,69200,3.31378411057501,3.34980350308126,3.29577441432188,3.30441906852338,960593.657819081,0.0,1.0
1981-03-31,46.12,46.88,46.12,46.12,35400,3.32242876477651,3.37717824138601,3.32242876477651,3.32242876477651,491401.957901669,0.0,1.0
1981-04-01,46.75,47.13,46.75,46.75,43300,3.36781319933438,3.39518793763913,3.36781319933438,3.36781319933438,601065.106698935,0.0,1.0
1981-04-02,46.88,47.13,46.88,46.88,46600,3.37717824138601,3.39518793763913,3.37717824138601,3.37717824138601,646873.763791462,0.0,1.0
1981-04-03,46.38,46.75,46.12,46.75,61900,3.34115884887976,3.36781319933438,3.32242876477651,3.36781319933438,859259.355765912,0.0,1.0
1981-04-06,46.0,46.12,45.75,46.12,136400,3.31378411057501,3.32242876477651,3.29577441432188,3.32242876477651,1893424.49315784,0.0,1.0
1981-04-07,46.12,46.12,45.75,46.0,90000,3.32242876477651,3.32242876477651,3.29577441432188,3.31378411057501,1249327.01161441,0.0,1.0
1981-04-08,46.0,46.25,45.87,46.12,51500,3.31378411057501,3.33179380682813,3.30441906852338,3.32242876477651,714892.678868247,0.0,1.0
1981-04-09,45.87,46.38,45.63,46.0,51600,3.30441906852338,3.34115884887976,3.28712976012038,3.31378411057501,716280.819992264,0.0,1.0
1981-04-10,45.87,46.38,45.87,45.87,149500,3.30441906852338,3.34115884887976,3.30441906852338,3.30441906852338,2075270.98040394,0.0,1.0
1981-04-13,46.25,46.88,45.87,45.87,55200,3.33179380682813,3.37717824138601,3.30441906852338,3.30441906852338,766253.900456841,0.0,1.0
1981-04-14,45.63,46.88,45.63,46.25,195900,3.28712976012038,3.37717824138601,3.28712976012038,3.33179380682813,2719368.46194737,0.0,1.0
1981-04-15,44.75,45.25,44.75,45.25,34700,3.22373562930938,3.25975502181563,3.22373562930938,3.25975502181563,481684.970033557,0.0,1.0
1981-04-16,44.13,44.62,44.0,44.62,157300,3.17907158260163,3.21437058725776,3.16970654055001,3.21437058725776,2183545.98807719,0.0,1.0
1981-04-20,45.0,45.0,44.0,44.13,64300,3.24174532556251,3.24174532556251,3.16970654055001,3.17907158260163,892574.742742297,0.0,1.0
1981-04-21,44.13,45.63,44.13,45.0,135100,3.17907158260163,3.28712976012038,3.17907158260163,3.24174532556251,1875378.65854564,0.0,1.0
1981-04-22,43.88,44.37,43.5,44.13,89700,3.16106188634851,3.19636089100463,3.13368714804376,3.17907158260163,1245162.58824236,0.0,1.0
1981-04-23,43.62,44.0,43.62,43.88,35800,3.14233180224526,3.16970654055001,3.14233180224526,3.16106188634851,496954.522397733,0.0,1.0
1981-04-24,45.63,45.63,43.5,43.62,149900,3.28712976012038,3.28712976012038,3.13368714804376,3.14233180224526,2080823.54490001,0.0,1.0
1981-04-27,46.0,46.38,45.5,45.63,56800,3.31378411057501,3.34115884887976,3.27776471806876,3.28712976012038,788464.158441096,0.0,1.0
1981-04-28,45.38,46.0,45.25,46.0,53000,3.26912006386726,3.31378411057501,3.25975502181563,3.31378411057501,735714.795728487,0.0,1.0
1981-04-29,43.88,45.38,43.75,45.38,120200,3.16106188634851,3.26912006386726,3.15169684429688,3.26912006386726,1668545.63106725,0.0,1.0
1981-04-30,44.37,44.37,43.88,43.88,44300,3.19636089100463,3.19636089100463,3.16106188634851,3.16106188634851,614946.517939095,0.0,1.0
1981-05-01,43.62,44.62,43.5,44.37,84700,3.14233180224526,3.21437058725776,3.13368714804376,3.19636089100463,1175755.53204156,0.0,1.0
1981-05-04,42.38,42.75,42.25,42.75,95700,3.05300370882976,3.07965805928438,3.04363866677813,3.07965805928438,1328451.05568332,0.0,1.0
1981-05-05,42.0,42.63,41.5,42.38,119700,3.02562897052501,3.07101340508288,2.98960957801876,3.05300370882976,1661604.92544717,0.0,1.0
1981-05-06,42.63,42.87,42.5,42.5,47100,3.07101340508288,3.08830271348588,3.06164836303126,3.06164836303126,653814.469411543,0.0,1.0
1981-05-07,43.0,43.25,42.5,42.63,79300,3.09766775553751,3.11567745179063,3.06164836303126,3.07101340508288,1100795.9113447,0.0,1.0
1981-05-08,42.87,43.38,42.5,43.0,42600,3.08830271348588,3.12504249384226,3.06164836303126,3.09766775553751,591348.118830823,0.0,1.0
1981-05-11,42.5,42.63,42.38,42.63,62100,3.06164836303126,3.07101340508288,3.05300370882976,3.07101340508288,862035.638013944,0.0,1.0
1981-05-12,42.38,42.5,42.0,42.5,82400,3.05300370882976,3.06164836303126,3.02562897052501,3.06164836303126,1143828.28618919,0.0,1.0
1981-05-13,42.5,42.75,41.75,42.38,121100,3.06164836303126,3.07965805928438,3.00761927427188,3.05300370882976,1681038.90118339,0.0,1.0
1981-05-14,42.25,42.38,42.12,42.38,38200,3.04363866677813,3.05300370882976,3.03427362472651,3.05300370882976,530269.909374118,0.0,1.0
1981-05-15,42.75,42.75,42.0,42.25,69000,3.07965805928438,3.07965805928438,3.02562897052501,3.04363866677813,957817.375571051,0.0,1.0
1981-05-18,42.87,42.87,42.5,42.75,36300,3.08830271348588,3.08830271348588,3.06164836303126,3.07965805928438,503895.228017814,0.0,1.0
1981-05-19,43.25,43.38,42.87,42.87,55500,3.11567745179063,3.12504249384226,3.08830271348588,3.08830271348588,770418.323828889,0.0,1.0
1981-05-20,44.37,44.37,43.62,43.62,90000,3.19636089100463,3.19636089100463,3.14233180224526,3.14233180224526,1249327.01161441,0.0,1.0
1981-05-21,44.13,45.0,44.0,44.37,43200,3.17907158260163,3.24174532556251,3.16970654055001,3.19636089100463,599676.965574919,0.0,1.0
1981-05-22,43.12,43.75,42.87,43.75,31900,3.10631240973901,3.15169684429688,3.08830271348588,3.15169684429688,442817.018561108,0.0,1.0
1981-05-26,43.0,43.12,42.75,43.12,112000,3.09766775553751,3.10631240973901,3.07965805928438,3.10631240973901,1554718.05889793,0.0,1.0
1981-05-27,42.75,43.12,42.75,43.0,115900,3.07965805928438,3.10631240973901,3.07965805928438,3.09766775553751,1608855.56273456,0.0,1.0
1981-05-28,43.0,44.0,42.5,42.75,372400,3.09766775553751,3.16970654055001,3.06164836303126,3.07965805928438,5169437.54583563,0.0,1.0
1981-05-29,42.63,43.25,42.5,43.0,126800,3.07101340508288,3.11567745179063,3.06164836303126,3.09766775553751,1760162.94525231,0.0,1.0
1981-06-01,42.0,42.87,42.0,42.63,98600,3.02562897052501,3.08830271348588,3.02562897052501,3.07101340508288,1368707.14827979,0.0,1.0
1981-06-02,42.0,42.12,41.5,42.0,102000,3.02562897052501,3.03427362472651,2.98960957801876,3.02562897052501,1415903.94649633,0.0,1.0
1981-06-03,41.75,42.0,41.62,42.0,51000,3.00761927427188,3.02562897052501,2.99825423222026,3.02562897052501,707951.973248168,0.0,1.0
1981-06-04,42.0,42.0,41.75,41.75,42300,3.02562897052501,3.02562897052501,3.00761927427188,3.00761927427188,587183.695458774,0.0,1.0
1981-06-05,41.75,42.0,41.62,42.0,107200,3.00761927427188,3.02562897052501,2.99825423222026,3.02562897052501,1488087.28494517,0.0,1.0
1981-06-08,41.62,42.0,41.62,41.75,44600,2.99825423222026,3.02562897052501,2.99825423222026,3.00761927427188,619110.941311142,0.0,1.0
1981-06-09,40.62,41.62,40.38,41.62,108300,2.92621544720776,2.99825423222026,2.90892613880476,2.99825423222026,1503356.83730934,0.0,1.0
1981-06-10,40.0,40.75,40.0,40.62,303400,2.88155140050001,2.93558048925938,2.88155140050001,2.92621544720776,4211620.17026458,0.0,1.0
1981-06-11,40.75,40.75,40.0,40.0,343100,2.93558048925938,2.93558048925938,2.88155140050001,2.88155140050001,4762712.19649895,0.0,1.0
1981-06-12,40.5,41.13,40.5,40.75,163500,2.91757079300626,2.96295522756413,2.91757079300626,2.93558048925938,2269610.73776618,0.0,1.0
1981-06-15,39.75,41.0,39.75,40.5,196800,2.86354170424688,2.95359018551251,2.86354170424688,2.91757079300626,2731861.73206352,0.0,1.0
1981-06-16,39.75,40.12,39.5,39.75,120600,2.86354170424688,2.89019605470151,2.84553200799376,2.86354170424688,1674098.19556331,0.0,1.0
1981-06-17,39.75,40.0,39.75,39.75,113000,2.86354170424688,2.88155140050001,2.86354170424688,2.86354170424688,1568599.4701381,0.0,1.0
1981-06-18,39.75,40.0,39.75,39.75,144300,2.86354170424688,2.88155140050001,2.86354170424688,2.86354170424688,2003087.64195511,0.0,1.0
1981-06-19,39.5,39.75,39.5,39.75,182200,2.84553200799376,2.86354170424688,2.84553200799376,2.86354170424688,2529193.12795718,0.0,1.0
1981-06-22,39.5,39.75,39.5,39.5,138200,2.84553200799376,2.86354170424688,2.84553200799376,2.84553200799376,1918411.03339013,0.0,1.0
1981-06-23,39.25,39.5,38.62,39.5,131300,2.82752231174063,2.84553200799376,2.78213787718276,2.84553200799376,1822629.29583303,0.0,1.0
1981-06-24,38.88,39.25,38.62,39.25,84800,2.80086796128601,2.82752231174063,2.78213787718276,2.82752231174063,1177143.67316558,0.0,1.0
1981-06-25,39.63,39.75,38.75,38.88,90900,2.85489705004538,2.86354170424688,2.79150291923438,2.80086796128601,1261820.28173056,0.0,1.0
1981-06-26,39.0,39.63,39.0,39.63,30200,2.80951261548751,2.85489705004538,2.80951261548751,2.85489705004538,419218.619452836,0.0,1.0
1981-06-29,38.75,39.0,38.62,39.0,47400,2.79150291923438,2.80951261548751,2.78213787718276,2.80951261548751,657978.892783591,0.0,1.0
1981-06-30,39.25,39.63,39.0,39.0,130900,2.82752231174063,2.85489705004538,2.80951261548751,2.80951261548751,1817076.73133696,0.0,1.0
1981-07-01,39.63,39.63,39.25,39.25,136500,2.85489705004538,2.85489705004538,2.82752231174063,2.82752231174063,1894812.63428186,0.0,1.0
1981-07-02,39.5,40.0,39.5,39.63,64100,2.84553200799376,2.88155140050001,2.84553200799376,2.85489705004538,889798.460494264,0.0,1.0
1981-07-06,39.38,39.63,39.12,39.5,110400,2.83688735379226,2.85489705004538,2.81815726968901,2.84553200799376,1532507.80091368,0.0,1.0
1981-07-07,39.12,39.63,38.88,39.38,92300,2.81815726968901,2.85489705004538,2.80086796128601,2.83688735379226,1281254.25746678,0.0,1.0
1981-07-08,39.38,39.63,38.88,39.12,44200,2.83688735379226,2.85489705004538,2.80086796128601,2.81815726968901,613558.376815078,0.0,1.0
1981-07-09,40.12,40.5,39.25,39.38,56100,2.89019605470151,2.91757079300626,2.82752231174063,2.83688735379226,778747.170572983,0.0,1.0
1981-07-10,40.0,40.0,39.75,40.0,24900,2.88155140050001,2.88155140050001,2.86354170424688,2.88155140050001,345647.139879987,0.0,1.0
1981-07-13,39.87,40.0,39.63,40.0,28900,2.87218635844838,2.88155140050001,2.85489705004538,2.88155140050001,401172.784840628,0.0,1.0
1981-07-14,39.38,39.87,39.25,39.87,49200,2.83688735379226,2.87218635844838,2.82752231174063,2.87218635844838,682965.433015878,0.0,1.0
1981-07-15,39.38,39.5,38.75,39.38,41400,2.83688735379226,2.84553200799376,2.79150291923438,2.83688735379226,574690.425342629,0.0,1.0
1981-07-16,40.0,40.0,39.12,39.38,81300,2.88155140050001,2.88155140050001,2.81815726968901,2.83688735379226,1128558.73382502,0.0,1.0
1981-07-17,40.5,40.5,39.75,40.0,71600,2.91757079300626,2.91757079300626,2.86354170424688,2.88155140050001,993909.044795465,0.0,1.0
1981-07-20,39.25,40.25,39.12,40.25,121800,2.82752231174063,2.89956109675313,2.81815726968901,2.89956109675313,1690755.88905151,0.0,1.0
1981-07-21,38.62,39.0,38.25,39.0,72300,2.78213787718276,2.80951261548751,2.75548352672813,2.80951261548751,1003626.03266358,0.0,1.0
1981-07-22,38.62,38.88,38.37,38.62,65800,2.78213787718276,2.80086796128601,2.76412818092963,2.78213787718276,913396.859602536,0.0,1.0
1981-07-23,38.37,38.5,37.38,38.5,212100,2.76412818092963,2.77349322298126,2.69280978376726,2.77349322298126,2944247.32403797,0.0,1.0
1981-07-24,37.62,38.13,37.5,38.13,40400,2.71009909217026,2.74683887252663,2.70145443796876,2.74683887252663,560809.014102469,0.0,1.0
1981-07-27,38.25,38.25,37.25,37.62,56400,2.75548352672813,2.75548352672813,2.68344474171563,2.71009909217026,782911.593945033,0.0,1.0
1981-07-28,38.88,38.88,37.88,38.25,96400,2.80086796128601,2.80086796128601,2.72882917627351,2.75548352672813,1338168.04355144,0.0,1.0
1981-07-29,38.25,38.88,38.13,38.88,96200,2.75548352672813,2.80086796128601,2.74683887252663,2.80086796128601,1335391.76130341,0.0,1.0
1981-07-30,37.88,38.25,37.75,38.25,63600,2.72882917627351,2.75548352672813,2.71946413422188,2.75548352672813,882857.754874184,0.0,1.0
1981-07-31,38.0,38.13,37.62,37.88,186400,2.73747383047501,2.74683887252663,2.71009909217026,2.72882917627351,2587495.05516585,0.0,1.0
1981-08-03,37.5,38.13,37.5,38.0,157100,2.70145443796876,2.74683887252663,2.70145443796876,2.73747383047501,2180769.70582916,0.0,1.0
1981-08-04,37.62,37.75,37.38,37.5,48100,2.71009909217026,2.71946413422188,2.69280978376726,2.70145443796876,667695.880651702,0.0,1.0
1981-08-05,38.0,38.25,37.62,37.62,115300,2.73747383047501,2.75548352672813,2.71009909217026,2.71009909217026,1600526.71599046,0.0,1.0
1981-08-06,38.0,38.0,37.88,38.0,121000,2.73747383047501,2.73747383047501,2.72882917627351,2.73747383047501,1679650.76005938,0.0,1.0
1981-08-07,38.13,38.13,37.75,38.0,120900,2.74683887252663,2.74683887252663,2.71946413422188,2.73747383047501,1678262.61893536,0.0,1.0
1981-08-10,38.0,38.25,38.0,38.13,120000,2.73747383047501,2.75548352672813,2.73747383047501,2.74683887252663,1665769.34881922,0.0,1.0
1981-08-11,39.0,39.0,37.88,38.0,69700,2.80951261548751,2.80951261548751,2.72882917627351,2.73747383047501,967534.363439161,0.0,1.0
1981-08-12,39.87,40.38,39.0,39.0,47400,2.87218635844838,2.90892613880476,2.80951261548751,2.80951261548751,657978.892783591,0.0,1.0
1981-08-13,39.63,40.12,39.5,39.87,54400,2.85489705004538,2.89019605470151,2.84553200799376,2.87218635844838,755148.771464712,0.0,1.0
1981-08-14,39.5,39.75,39.38,39.63,48800,2.84553200799376,2.86354170424688,2.83688735379226,2.85489705004538,677412.868519814,0.0,1.0
1981-08-17,38.75,39.25,38.5,39.25,24900,2.79150291923438,2.82752231174063,2.77349322298126,2.82752231174063,345647.139879988,0.0,1.0
1981-08-18,38.0,38.5,38.0,38.5,100600,2.73747383047501,2.77349322298126,2.73747383047501,2.77349322298126,1396469.97076011,0.0,1.0
1981-08-19,38.25,38.62,38.0,38.0,116800,2.75548352672813,2.78213787718276,2.73747383047501,2.73747383047501,1621348.83285071,0.0,1.0
1981-08-20,39.12,39.25,38.25,38.25,19700,2.81815726968901,2.82752231174063,2.75548352672813,2.75548352672813,273463.801431154,0.0,1.0
1981-08-21,39.0,39.25,38.88,39.12,58000,2.80951261548751,2.82752231174063,2.80086796128601,2.81815726968901,805121.851929287,0.0,1.0
1981-08-24,37.62,38.62,37.62,38.62,117600,2.71009909217026,2.78213787718276,2.71009909217026,2.78213787718276,1632453.96184283,0.0,1.0
1981-08-25,37.62,37.75,36.87,37.62,149200,2.71009909217026,2.71946413422188,2.65607000341088,2.71009909217026,2071106.55703189,0.0,1.0
1981-08-26,37.62,37.75,36.87,37.62,144200,2.71009909217026,2.71946413422188,2.65607000341088,2.71009909217026,2001699.50083109,0.0,1.0
1981-08-27,37.62,37.88,37.5,37.62,49600,2.71009909217026,2.72882917627351,2.70145443796876,2.71009909217026,688517.997511942,0.0,1.0
1981-08-28,37.75,37.88,37.5,37.62,128700,2.71946413422188,2.72882917627351,2.70145443796876,2.71009909217026,1786537.62660861,0.0,1.0
1981-08-31,37.12,37.88,36.87,37.75,101900,2.67407969966401,2.72882917627351,2.65607000341088,2.71946413422188,1414515.80537232,0.0,1.0
1981-09-01,36.75,37.0,36.5,37.0,143000,2.64742534920938,2.66543504546251,2.62941565295626,2.66543504546251,1985041.8073429,0.0,1.0
1981-09-02,36.87,37.0,36.63,36.75,38100,2.65607000341088,2.66543504546251,2.63878069500788,2.64742534920938,528881.768250102,0.0,1.0
1981-09-03,37.0,37.38,36.75,36.87,92900,2.66543504546251,2.69280978376726,2.64742534920938,2.65607000341088,1289583.10421088,0.0,1.0
1981-09-04,36.87,37.0,36.25,37.0,127700,2.65607000341088,2.66543504546251,2.61140595670313,2.66543504546251,1772656.21536845,0.0,1.0
1981-09-08,36.5,36.75,36.38,36.75,113200,2.62941565295626,2.64742534920938,2.62077099875476,2.64742534920938,1571375.75238613,0.0,1.0
1981-09-09,36.38,36.63,36.12,36.5,113200,2.62077099875476,2.63878069500788,2.60204091465151,2.62941565295626,1571375.75238613,0.0,1.0
1981-09-10,36.38,36.63,36.12,36.38,65600,2.62077099875476,2.63878069500788,2.60204091465151,2.62077099875476,910620.577354504,0.0,1.0
1981-09-11,37.12,37.25,36.63,36.63,60800,2.67407969966401,2.68344474171563,2.63878069500788,2.63878069500788,843989.803401735,0.0,1.0
1981-09-14,37.25,37.5,37.12,37.12,112700,2.68344474171563,2.70145443796876,2.67407969966401,2.67407969966401,1564435.04676605,0.0,1.0
1981-09-15,37.0,37.5,37.0,37.25,62300,2.66543504546251,2.70145443796876,2.66543504546251,2.68344474171563,864811.920261976,0.0,1.0
1981-09-16,36.87,37.12,36.75,37.0,65000,2.65607000341088,2.67407969966401,2.64742534920938,2.66543504546251,902291.73061041,0.0,1.0
1981-09-17,36.87,37.0,36.63,36.87,41700,2.65607000341088,2.66543504546251,2.63878069500788,2.65607000341088,578854.848714678,0.0,1.0
1981-09-18,37.25,37.5,36.75,36.87,68100,2.68344474171563,2.70145443796876,2.64742534920938,2.65607000341088,945324.105454906,0.0,1.0
1981-09-21,37.12,37.38,37.0,37.25,75500,2.67407969966401,2.69280978376726,2.66543504546251,2.68344474171563,1048046.54863209,0.0,1.0
1981-09-22,37.12,37.5,37.0,37.12,187000,2.67407969966401,2.70145443796876,2.66543504546251,2.67407969966401,2595823.90190994,0.0,1.0
1981-09-23,37.0,37.12,36.38,37.12,87900,2.66543504546251,2.67407969966401,2.62077099875476,2.67407969966401,1220176.04801007,0.0,1.0
1981-09-24,36.38,37.12,36.38,37.0,119100,2.62077099875476,2.67407969966401,2.62077099875476,2.66543504546251,1653276.07870307,0.0,1.0
1981-09-25,35.5,35.88,35.0,35.88,122000,2.55737686794376,2.58475160624851,2.52135747543751,2.58475160624851,1693532.17129954,0.0,1.0
1981-09-28,35.88,35.88,34.62,35.5,37300,2.58475160624851,2.58475160624851,2.49398273713276,2.55737686794376,517776.639257973,0.0,1.0
1981-09-29,36.75,37.12,36.25,36.25,52200,2.64742534920938,2.67407969966401,2.61140595670313,2.61140595670313,724609.66673636,0.0,1.0
1981-09-30,37.0,37.12,36.63,36.75,32300,2.66543504546251,2.67407969966401,2.63878069500788,2.64742534920938,448369.583057172,0.0,1.0
1981-10-01,36.12,37.0,36.0,37.0,107600,2.60204091465151,2.66543504546251,2.59339626045001,2.66543504546251,1493639.84944123,0.0,1.0
1981-10-02,36.0,36.5,36.0,36.12,50600,2.59339626045001,2.62941565295626,2.59339626045001,2.60204091465151,702399.408752102,0.0,1.0
1981-10-05,36.12,36.75,36.0,36.0,136500,2.60204091465151,2.64742534920938,2.59339626045001,2.59339626045001,1894812.63428186,0.0,1.0
1981-10-06,35.5,36.25,35.37,36.12,105900,2.55737686794376,2.61140595670313,2.54801182589213,2.60204091465151,1470041.45033296,0.0,1.0
1981-10-07,36.25,36.25,35.25,35.5,190300,2.61140595670313,2.61140595670313,2.53936717169063,2.55737686794376,2641632.55900248,0.0,1.0
1981-10-08,37.25,37.25,35.75,36.25,107600,2.68344474171563,2.68344474171563,2.57538656419688,2.61140595670313,1493639.84944123,0.0,1.0
1981-10-09,36.63,37.12,36.63,37.12,54700,2.63878069500788,2.67407969966401,2.63878069500788,2.67407969966401,759313.19483676,0.0,1.0
1981-10-12,36.87,37.12,36.25,36.63,44400,2.65607000341088,2.67407969966401,2.61140595670313,2.63878069500788,616334.659063111,0.0,1.0
1981-10-13,36.38,37.12,36.38,36.87,20900,2.62077099875476,2.67407969966401,2.62077099875476,2.65607000341088,290121.494919347,0.0,1.0
1981-10-14,35.25,35.88,35.25,35.88,65800,2.53936717169063,2.58475160624851,2.53936717169063,2.58475160624851,913396.859602538,0.0,1.0
1981-10-15,35.88,36.25,35.25,35.25,43500,2.58475160624851,2.61140595670313,2.53936717169063,2.53936717169063,603841.388946965,0.0,1.0
1981-10-16,36.0,36.25,35.88,35.88,52300,2.59339626045001,2.61140595670313,2.58475160624851,2.58475160624851,725997.807860375,0.0,1.0
1981-10-19,36.0,36.25,36.0,36.0,36400,2.59339626045001,2.61140595670313,2.59339626045001,2.59339626045001,505283.369141829,0.0,1.0
1981-10-20,36.0,36.38,35.88,36.0,71600,2.59339626045001,2.62077099875476,2.58475160624851,2.59339626045001,993909.044795465,0.0,1.0
1981-10-21,36.38,36.5,36.0,36.0,149600,2.62077099875476,2.62941565295626,2.59339626045001,2.59339626045001,2076659.12152795,0.0,1.0
1981-10-22,36.12,36.25,35.88,36.25,20500,2.60204091465151,2.61140595670313,2.58475160624851,2.61140595670313,284568.930423282,0.0,1.0
1981-10-23,35.0,36.0,35.0,36.0,67800,2.52135747543751,2.59339626045001,2.52135747543751,2.59339626045001,941159.682082856,0.0,1.0
1981-10-26,33.38,35.0,33.38,35.0,142600,2.40465464371726,2.52135747543751,2.40465464371726,2.52135747543751,1979489.24284683,0.0,1.0
1981-10-27,32.88,33.5,32.88,33.38,156500,2.36863525121101,2.41329929791876,2.36863525121101,2.40465464371726,2172440.85908506,0.0,1.0
1981-10-28,32.37,32.88,32.37,32.88,147000,2.33189547085463,2.36863525121101,2.33189547085463,2.36863525121101,2040567.45230354,0.0,1.0
1981-10-29,32.13,32.75,32.13,32.37,86500,2.31460616245163,2.35927020915938,2.31460616245163,2.33189547085463,1200742.07227385,0.0,1.0
1981-10-30,33.25,33.87,32.13,32.13,76500,2.39528960166563,2.43995364837338,2.31460616245163,2.31460616245163,1061927.95987225,0.0,1.0
1981-11-02,35.25,35.88,34.38,34.38,83400,2.53936717169063,2.58475160624851,2.47669342872976,2.47669342872976,1157709.69742936,0.0,1.0
1981-11-03,36.75,37.0,35.37,35.37,61000,2.64742534920938,2.66543504546251,2.54801182589213,2.54801182589213,846766.085649769,0.0,1.0
1981-11-04,36.5,37.12,36.12,36.75,50600,2.62941565295626,2.67407969966401,2.60204091465151,2.64742534920938,702399.408752102,0.0,1.0
1981-11-05,35.75,36.5,35.37,36.5,131100,2.57538656419688,2.62941565295626,2.54801182589213,2.62941565295626,1819853.013585,0.0,1.0
1981-11-06,35.88,36.38,35.62,35.75,110200,2.58475160624851,2.62077099875476,2.56602152214526,2.57538656419688,1529731.51866565,0.0,1.0
1981-11-09,36.0,36.38,35.75,35.88,126100,2.59339626045001,2.62077099875476,2.57538656419688,2.58475160624851,1750445.95738419,0.0,1.0
1981-11-10,36.12,36.63,36.0,36.0,160900,2.60204091465151,2.63878069500788,2.59339626045001,2.59339626045001,2233519.06854176,0.0,1.0
1981-11-11,35.75,36.25,35.75,36.12,47900,2.57538656419688,2.61140595670313,2.57538656419688,2.60204091465151,664919.598403671,0.0,1.0
1981-11-12,35.75,36.0,35.62,35.75,210900,2.57538656419688,2.59339626045001,2.56602152214526,2.57538656419688,2927589.63054978,0.0,1.0
1981-11-13,35.0,35.75,35.0,35.75,173900,2.52135747543751,2.57538656419688,2.52135747543751,2.57538656419688,2413977.41466385,0.0,1.0
1981-11-16,34.75,35.25,34.75,35.0,46800,2.50334777918438,2.53936717169063,2.50334777918438,2.52135747543751,649650.046039495,0.0,1.0
1981-11-17,36.0,36.0,35.13,35.13,93200,2.59339626045001,2.59339626045001,2.53072251748913,2.53072251748913,1293747.52758292,0.0,1.0
1981-11-18,35.62,36.12,35.62,36.0,229100,2.56602152214526,2.60204091465151,2.56602152214526,2.59339626045001,3180231.31512068,0.0,1.0
1981-11-19,36.0,36.0,35.5,35.62,51800,2.59339626045001,2.59339626045001,2.55737686794376,2.56602152214526,719057.102240294,0.0,1.0
1981-11-20,36.38,36.87,35.88,36.0,25600,2.62077099875476,2.65607000341088,2.58475160624851,2.59339626045001,355364.127748099,0.0,1.0
1981-11-23,36.12,36.38,35.75,36.38,112300,2.60204091465151,2.62077099875476,2.57538656419688,2.62077099875476,1558882.48226998,0.0,1.0
1981-11-24,36.12,36.38,36.0,36.12,155600,2.60204091465151,2.62077099875476,2.59339626045001,2.60204091465151,2159947.58896891,0.0,1.0
1981-11-25,36.12,36.38,36.12,36.12,64900,2.60204091465151,2.62077099875476,2.60204091465151,2.60204091465151,900903.589486392,0.0,1.0
1981-11-27,36.25,36.38,36.0,36.12,35300,2.61140595670313,2.62077099875476,2.59339626045001,2.60204091465151,490013.816777653,0.0,1.0
1981-11-30,38.37,38.37,36.12,36.25,40100,2.76412818092963,2.76412818092963,2.60204091465151,2.61140595670313,556644.590730422,0.0,1.0
1981-12-01,37.5,38.0,37.25,38.0,78500,2.70145443796876,2.73747383047501,2.68344474171563,2.73747383047501,1089690.78235257,0.0,1.0
1981-12-02,36.87,37.75,36.87,37.5,157900,2.65607000341088,2.71946413422188,2.65607000341088,2.70145443796876,2191874.83482129,0.0,1.0
1981-12-03,36.63,36.75,36.25,36.75,83900,2.63878069500788,2.64742534920938,2.61140595670313,2.64742534920938,1164650.40304944,0.0,1.0
1981-12-04,36.5,36.75,36.25,36.63,111500,2.62941565295626,2.64742534920938,2.61140595670313,2.63878069500788,1547777.35327785,0.0,1.0
1981-12-07,36.63,37.0,36.5,36.5,59000,2.63878069500788,2.66543504546251,2.62941565295626,2.62941565295626,819003.263169449,0.0,1.0
1981-12-08,37.0,37.25,36.63,36.63,147200,2.66543504546251,2.68344474171563,2.63878069500788,2.63878069500788,2043343.73455157,0.0,1.0
1981-12-09,38.0,38.0,37.12,37.12,108700,2.73747383047501,2.73747383047501,2.67407969966401,2.67407969966401,1508909.40180541,0.0,1.0
1981-12-10,37.88,38.37,37.62,38.0,70800,2.72882917627351,2.76412818092963,2.71009909217026,2.73747383047501,982803.915803337,0.0,1.0
1981-12-11,37.25,37.88,37.25,37.88,87100,2.68344474171563,2.72882917627351,2.68344474171563,2.72882917627351,1209070.91901795,0.0,1.0
1981-12-14,36.38,36.75,36.0,36.75,61000,2.62077099875476,2.64742534920938,2.59339626045001,2.64742534920938,846766.085649768,0.0,1.0
1981-12-15,36.75,36.75,35.62,36.38,62100,2.64742534920938,2.64742534920938,2.56602152214526,2.62077099875476,862035.638013945,0.0,1.0
1981-12-16,36.63,37.12,36.5,36.75,45600,2.63878069500788,2.67407969966401,2.62941565295626,2.64742534920938,632992.352551303,0.0,1.0
1981-12-17,36.25,37.12,36.12,36.63,96500,2.61140595670313,2.67407969966401,2.60204091465151,2.63878069500788,1339556.18467545,0.0,1.0
1981-12-18,36.75,37.12,36.12,36.25,55200,2.64742534920938,2.67407969966401,2.60204091465151,2.61140595670313,766253.90045684,0.0,1.0
1981-12-21,36.25,37.0,36.25,36.75,70000,2.61140595670313,2.66543504546251,2.61140595670313,2.64742534920938,971698.78681121,0.0,1.0
1981-12-22,36.25,36.63,36.0,36.25,58200,2.61140595670313,2.63878069500788,2.59339626045001,2.61140595670313,807898.134177321,0.0,1.0
1981-12-23,35.62,36.5,35.25,36.25,42300,2.56602152214526,2.62941565295626,2.53936717169063,2.61140595670313,587183.695458773,0.0,1.0
1981-12-24,35.5,35.75,35.25,35.62,51800,2.55737686794376,2.57538656419688,2.53936717169063,2.56602152214526,719057.102240294,0.0,1.0
1981-12-28,35.62,35.88,35.25,35.5,79000,2.56602152214526,2.58475160624851,2.53936717169063,2.55737686794376,1096631.48797265,0.0,1.0
1981-12-29,35.13,35.88,34.88,35.62,55400,2.53072251748913,2.58475160624851,2.51271282123601,2.56602152214526,769030.182704872,0.0,1.0
1981-12-30,35.37,35.62,35.13,35.13,29300,2.54801182589213,2.56602152214526,2.53072251748913,2.53072251748913,406725.349336692,0.0,1.0
1981-12-31,35.5,35.62,35.25,35.37,42000,2.55737686794376,2.56602152214526,2.53936717169063,2.54801182589213,583019.272086725,0.0,1.0
1982-01-04,36.0,36.12,35.62,35.88,44200,2.59339626045001,2.60204091465151,2.56602152214526,2.58475160624851,613558.376815077,0.0,1.0
1982-01-05,35.25,36.0,35.0,35.5,169200,2.53936717169063,2.59339626045001,2.52135747543751,2.55737686794376,2348734.7818351,0.0,1.0
1982-01-06,34.5,35.25,34.5,34.88,108800,2.48533808293126,2.53936717169063,2.48533808293126,2.51271282123601,1510297.54292942,0.0,1.0
1982-01-07,34.62,34.75,34.38,34.62,55900,2.49398273713276,2.50334777918438,2.47669342872976,2.49398273713276,775970.888324951,0.0,1.0
1982-01-08,35.0,35.5,34.62,35.13,67500,2.52135747543751,2.55737686794376,2.49398273713276,2.53072251748913,936995.258710808,0.0,1.0
1982-01-11,34.25,34.75,34.12,34.5,67300,2.46732838667813,2.50334777918438,2.45796334462651,2.48533808293126,934218.976462778,0.0,1.0
1982-01-12,34.5,34.62,34.12,34.38,56600,2.48533808293126,2.49398273713276,2.45796334462651,2.47669342872976,785687.876193063,0.0,1.0
1982-01-13,33.87,34.75,33.87,34.38,89600,2.43995364837338,2.50334777918438,2.43995364837338,2.47669342872976,1243774.44711835,0.0,1.0
1982-01-14,34.25,34.25,33.75,34.0,31400,2.46732838667813,2.46732838667813,2.43130899417188,2.44931869042501,435876.312941029,0.0,1.0
1982-01-15,34.25,34.62,34.25,34.5,22500,2.46732838667813,2.49398273713276,2.46732838667813,2.48533808293126,312331.752903603,0.0,1.0
1982-01-18,34.0,34.5,34.0,34.25,56900,2.44931869042501,2.48533808293126,2.44931869042501,2.46732838667813,789852.299565111,0.0,1.0
1982-01-19,34.12,34.75,34.0,34.38,109900,2.45796334462651,2.50334777918438,2.44931869042501,2.47669342872976,1525567.0952936,0.0,1.0
1982-01-20,33.87,34.12,33.87,34.0,89900,2.43995364837338,2.45796334462651,2.43995364837338,2.44931869042501,1247938.8704904,0.0,1.0
1982-01-21,34.25,34.5,33.63,34.12,100900,2.46732838667813,2.48533808293126,2.42266433997038,2.45796334462651,1400634.39413216,0.0,1.0
1982-01-22,33.87,34.5,33.63,34.12,57300,2.43995364837338,2.48533808293126,2.42266433997038,2.45796334462651,795404.864061176,0.0,1.0
1982-01-25,33.38,33.75,33.25,33.5,118500,2.40465464371726,2.43130899417188,2.39528960166563,2.41329929791876,1644947.23195897,0.0,1.0
1982-01-26,33.63,33.75,33.38,33.63,33400,2.42266433997038,2.43130899417188,2.40465464371726,2.42266433997038,463639.135421349,0.0,1.0
1982-01-27,34.0,34.0,33.38,33.75,51600,2.44931869042501,2.44931869042501,2.40465464371726,2.43130899417188,716280.819992262,0.0,1.0
1982-01-28,35.0,35.0,33.87,34.5,62600,2.52135747543751,2.52135747543751,2.43995364837338,2.48533808293126,868976.343634024,0.0,1.0
1982-01-29,35.13,36.87,35.0,36.0,239000,2.53072251748913,2.65607000341088,2.52135747543751,2.59339626045001,3317657.28639828,0.0,1.0
1982-02-01,34.0,35.13,33.87,34.5,197000,2.44931869042501,2.53072251748913,2.43995364837338,2.48533808293126,2734638.01431154,0.0,1.0
1982-02-02,33.87,34.25,33.63,34.0,68400,2.43995364837338,2.46732838667813,2.42266433997038,2.44931869042501,949488.528826954,0.0,1.0
1982-02-03,33.25,34.0,33.25,33.63,60000,2.39528960166563,2.44931869042501,2.39528960166563,2.42266433997038,832884.674409609,0.0,1.0
1982-02-04,34.25,34.25,33.12,33.75,158600,2.46732838667813,2.46732838667813,2.38592455961401,2.43130899417188,2201591.8226894,0.0,1.0
1982-02-05,34.12,34.75,34.12,34.5,62500,2.45796334462651,2.50334777918438,2.45796334462651,2.48533808293126,867588.202510007,0.0,1.0
1982-02-08,32.62,33.87,32.62,33.25,215900,2.34990516710776,2.43995364837338,2.34990516710776,2.39528960166563,2996996.68675057,0.0,1.0
1982-02-09,33.0,33.12,32.37,32.75,108700,2.37727990541251,2.38592455961401,2.33189547085463,2.35927020915938,1508909.40180541,0.0,1.0
1982-02-10,33.63,33.87,32.88,33.38,111600,2.42266433997038,2.43995364837338,2.36863525121101,2.40465464371726,1549165.49440187,0.0,1.0
1982-02-11,33.5,33.87,33.5,33.75,65500,2.41329929791876,2.43995364837338,2.41329929791876,2.43130899417188,909232.436230488,0.0,1.0
1982-02-12,34.0,34.0,33.5,33.75,24300,2.44931869042501,2.44931869042501,2.41329929791876,2.43130899417188,337318.293135891,0.0,1.0
1982-02-16,33.5,33.75,33.25,33.5,36500,2.41329929791876,2.43130899417188,2.39528960166563,2.41329929791876,506671.510265844,0.0,1.0
1982-02-17,32.37,33.87,32.37,33.12,157300,2.33189547085463,2.43995364837338,2.33189547085463,2.38592455961401,2183545.98807719,0.0,1.0
1982-02-18,32.37,32.75,32.25,32.5,276100,2.33189547085463,2.35927020915938,2.32325081665313,2.34126051290626,3832657.64340822,0.0,1.0
1982-02-19,31.88,32.37,31.62,32.0,107700,2.29659646619851,2.33189547085463,2.27786638209526,2.30524112040001,1495027.99056524,0.0,1.0
1982-02-22,31.62,32.0,31.38,31.75,246500,2.27786638209526,2.30524112040001,2.26057707369226,2.28723142414688,3421767.87069947,0.0,1.0
1982-02-23,32.0,32.5,31.88,32.25,128500,2.30524112040001,2.34126051290626,2.29659646619851,2.32325081665313,1783761.34436057,0.0,1.0
1982-02-24,32.62,32.62,32.13,32.37,111700,2.34990516710776,2.34990516710776,2.31460616245163,2.33189547085463,1550553.63552589,0.0,1.0
1982-02-25,32.5,32.75,32.37,32.62,71800,2.34126051290626,2.35927020915938,2.33189547085463,2.34990516710776,996685.327043497,0.0,1.0
1982-02-26,32.25,32.75,32.13,32.5,97700,2.32325081665313,2.35927020915938,2.31460616245163,2.34126051290626,1356213.87816365,0.0,1.0
1982-03-01,32.13,32.37,32.0,32.25,89300,2.31460616245163,2.33189547085463,2.30524112040001,2.32325081665313,1239610.0237463,0.0,1.0
1982-03-02,32.13,32.5,32.13,32.37,94500,2.31460616245163,2.34126051290626,2.31460616245163,2.33189547085463,1311793.36219513,0.0,1.0
1982-03-03,32.25,32.5,31.88,32.25,76300,2.32325081665313,2.34126051290626,2.29659646619851,2.32325081665313,1059151.67762422,0.0,1.0
1982-03-04,32.0,33.0,32.0,32.5,85000,2.30524112040001,2.37727990541251,2.30524112040001,2.34126051290626,1179919.95541361,0.0,1.0
1982-03-05,31.75,32.25,31.25,31.75,107700,2.28723142414688,2.32325081665313,2.25121203164063,2.28723142414688,1495027.99056525,0.0,1.0
1982-03-08,31.88,32.13,31.88,32.0,211600,2.29659646619851,2.31460616245163,2.29659646619851,2.30524112040001,2937306.61841788,0.0,1.0
1982-03-09,32.13,32.37,31.62,32.0,101300,2.31460616245163,2.33189547085463,2.27786638209526,2.30524112040001,1406186.95862822,0.0,1.0
1982-03-10,31.88,32.75,31.88,32.37,127400,2.29659646619851,2.35927020915938,2.29659646619851,2.33189547085463,1768491.7919964,0.0,1.0
1982-03-11,32.13,32.5,31.75,32.13,121600,2.31460616245163,2.34126051290626,2.28723142414688,2.31460616245163,1687979.60680347,0.0,1.0
1982-03-12,31.88,32.25,31.62,32.0,43400,2.29659646619851,2.32325081665313,2.27786638209526,2.30524112040001,602453.247822949,0.0,1.0
1982-03-15,31.5,31.88,31.38,31.62,122800,2.26922172789376,2.29659646619851,2.26057707369226,2.27786638209526,1704637.30029166,0.0,1.0
1982-03-16,31.62,32.0,31.62,31.88,54800,2.27786638209526,2.30524112040001,2.27786638209526,2.29659646619851,760701.335960774,0.0,1.0
1982-03-17,31.25,31.62,31.25,31.5,137900,2.25121203164063,2.27786638209526,2.25121203164063,2.26922172789376,1914246.61001808,0.0,1.0
1982-03-18,31.62,31.75,31.5,31.62,134500,2.27786638209526,2.28723142414688,2.26922172789376,2.27786638209526,1867049.81180154,0.0,1.0
1982-03-19,31.5,32.0,31.5,31.75,72200,2.26922172789376,2.30524112040001,2.26922172789376,2.28723142414688,1002237.89153956,0.0,1.0
1982-03-22,31.5,31.88,31.5,31.75,134600,2.26922172789376,2.29659646619851,2.26922172789376,2.28723142414688,1868437.95292555,0.0,1.0
1982-03-23,31.75,32.0,31.62,31.88,120000,2.28723142414688,2.30524112040001,2.27786638209526,2.29659646619851,1665769.34881922,0.0,1.0
1982-03-24,31.62,31.88,31.5,31.75,52400,2.27786638209526,2.29659646619851,2.26922172789376,2.28723142414688,727385.94898439,0.0,1.0
1982-03-25,31.25,31.5,31.25,31.38,83000,2.25121203164063,2.26922172789376,2.25121203164063,2.26057707369226,1152157.13293329,0.0,1.0
1982-03-26,31.25,31.38,31.12,31.25,136900,2.25121203164063,2.26057707369226,2.24184698958901,2.25121203164063,1900365.19877792,0.0,1.0
1982-03-29,30.75,31.25,30.63,31.0,273700,2.21519263913438,2.25121203164063,2.20654798493288,2.23320233538751,3799342.25643183,0.0,1.0
1982-03-30,30.75,31.12,30.75,31.0,140400,2.21519263913438,2.24184698958901,2.21519263913438,2.23320233538751,1948950.13811848,0.0,1.0
1982-03-31,31.12,31.12,30.87,31.0,92700,2.24184698958901,2.24184698958901,2.22383729333588,2.23320233538751,1286806.82196284,0.0,1.0
1982-04-01,32.37,32.5,31.25,31.88,57300,2.33189547085463,2.34126051290626,2.25121203164063,2.29659646619851,795404.864061176,0.0,1.0
1982-04-02,32.75,33.25,32.62,33.0,141900,2.35927020915938,2.39528960166563,2.34990516710776,2.37727990541251,1969772.25497872,0.0,1.0
1982-04-05,32.5,32.75,32.25,32.5,43100,2.34126051290626,2.35927020915938,2.32325081665313,2.34126051290626,598288.824450901,0.0,1.0
1982-04-06,32.62,32.88,32.5,32.75,42200,2.34990516710776,2.36863525121101,2.34126051290626,2.35927020915938,585795.554334757,0.0,1.0
1982-04-07,32.62,32.75,32.5,32.62,88800,2.34990516710776,2.35927020915938,2.34126051290626,2.34990516710776,1232669.31812622,0.0,1.0
1982-04-08,32.88,32.88,32.5,32.75,119500,2.36863525121101,2.36863525121101,2.34126051290626,2.35927020915938,1658828.64319913,0.0,1.0
1982-04-12,32.62,32.88,32.5,32.75,99500,2.34990516710776,2.36863525121101,2.34126051290626,2.35927020915938,1381200.41839593,0.0,1.0
1982-04-13,33.0,33.12,32.62,32.88,243200,2.37727990541251,2.38592455961401,2.34990516710776,2.36863525121101,3375959.21360694,0.0,1.0
1982-04-14,33.0,33.12,32.88,33.0,98800,2.37727990541251,2.38592455961401,2.36863525121101,2.37727990541251,1371483.43052782,0.0,1.0
1982-04-15,34.5,34.62,33.0,33.87,141500,2.48533808293126,2.49398273713276,2.37727990541251,2.43995364837338,1964219.69048266,0.0,1.0
1982-04-16,34.0,34.25,33.75,34.0,128500,2.44931869042501,2.46732838667813,2.43130899417188,2.44931869042501,1783761.34436058,0.0,1.0
1982-04-19,34.62,34.88,34.0,34.5,152800,2.49398273713276,2.51271282123601,2.44931869042501,2.48533808293126,2121079.63749647,0.0,1.0
1982-04-20,34.0,34.5,34.0,34.25,69800,2.44931869042501,2.48533808293126,2.44931869042501,2.46732838667813,968922.504563176,0.0,1.0
1982-04-21,33.63,33.87,33.38,33.63,63600,2.42266433997038,2.43995364837338,2.40465464371726,2.42266433997038,882857.754874186,0.0,1.0
1982-04-22,34.75,34.75,33.63,34.25,130700,2.50334777918438,2.50334777918438,2.42266433997038,2.46732838667813,1814300.44908893,0.0,1.0
1982-04-23,35.13,35.37,34.38,34.88,94900,2.53072251748913,2.54801182589213,2.47669342872976,2.51271282123601,1317345.9266912,0.0,1.0
1982-04-26,34.5,35.37,34.38,34.88,72400,2.48533808293126,2.54801182589213,2.47669342872976,2.51271282123601,1005014.17378759,0.0,1.0
1982-04-27,31.62,34.12,31.25,32.75,529700,2.27786638209526,2.45796334462651,2.25121203164063,2.35927020915938,7352983.53391281,0.0,1.0
1982-04-28,30.25,31.5,29.62,30.63,555900,2.17917324662813,2.26922172789376,2.13378881207026,2.20654798493288,7716676.50840503,0.0,1.0
1982-04-29,30.25,30.25,29.75,30.0,244300,2.17917324662813,2.17917324662813,2.14315385412188,2.16116355037501,3391228.76597112,0.0,1.0
1982-04-30,29.75,30.25,29.75,30.0,85600,2.14315385412188,2.17917324662813,2.14315385412188,2.16116355037501,1188248.80215771,0.0,1.0
1982-05-03,29.62,30.0,29.0,29.5,230500,2.13378881207026,2.16116355037501,2.08912476536251,2.12514415786876,3199665.29085691,0.0,1.0
1982-05-04,30.0,30.5,29.88,30.25,197700,2.16116355037501,2.19718294288126,2.15251889617351,2.17917324662813,2744355.00217965,0.0,1.0
1982-05-05,29.75,30.25,29.37,29.88,108100,2.14315385412188,2.17917324662813,2.11577911581713,2.15251889617351,1500580.55506131,0.0,1.0
1982-05-06,29.75,30.5,29.75,30.12,128400,2.14315385412188,2.19718294288126,2.14315385412188,2.16980820457651,1782373.20323656,0.0,1.0
1982-05-07,29.88,30.25,29.62,30.0,256600,2.15251889617351,2.17917324662813,2.13378881207026,2.16116355037501,3561970.12422508,0.0,1.0
1982-05-10,29.88,30.25,29.88,30.12,96300,2.15251889617351,2.17917324662813,2.15251889617351,2.16980820457651,1336779.90242742,0.0,1.0
1982-05-11,30.63,31.0,29.88,30.5,116600,2.20654798493288,2.23320233538751,2.15251889617351,2.19718294288126,1618572.55060267,0.0,1.0
1982-05-12,30.38,30.87,30.38,30.63,64100,2.18853828867976,2.22383729333588,2.18853828867976,2.20654798493288,889798.460494263,0.0,1.0
1982-05-13,30.5,30.87,30.38,30.63,100700,2.19718294288126,2.22383729333588,2.18853828867976,2.20654798493288,1397858.11188412,0.0,1.0
1982-05-14,29.75,30.63,29.75,30.25,249500,2.14315385412188,2.20654798493288,2.14315385412188,2.17917324662813,3463412.10441996,0.0,1.0
1982-05-17,28.25,29.37,28.25,28.88,264000,2.03509567660313,2.11577911581713,2.03509567660313,2.08048011116101,3664692.56740228,0.0,1.0
1982-05-18,27.63,28.0,27.63,27.87,471500,1.99043162989538,2.01708598035001,1.99043162989538,2.00772093829838,6545085.39973551,0.0,1.0
1982-05-19,27.87,28.12,27.5,27.87,153800,2.00772093829838,2.02573063455151,1.98106658784376,2.00772093829838,2134961.04873663,0.0,1.0
1982-05-20,29.5,29.75,27.87,28.88,463800,2.12514415786876,2.14315385412188,2.00772093829838,2.08048011116101,6438198.53318626,0.0,1.0
1982-05-21,29.0,29.5,28.75,29.13,100100,2.08912476536251,2.12514415786876,2.07111506910938,2.09848980741413,1389529.26514003,0.0,1.0
1982-05-24,27.75,28.5,27.63,28.12,204300,1.99907628409688,2.05310537285626,1.99043162989538,2.02573063455151,2835972.31636472,0.0,1.0
1982-05-25,26.62,27.38,26.13,26.75,328300,1.91767245703276,1.97242193364226,1.88237345237663,1.92703749908438,4557267.31014456,0.0,1.0
1982-05-26,25.62,26.37,25.12,25.75,384000,1.84563367202026,1.89966276077963,1.80961427951401,1.85499871407188,5330461.91622148,0.0,1.0
1982-05-27,24.75,26.13,24.12,25.12,346700,1.78295992905938,1.88237345237663,1.7375754945015,1.80961427951401,4812685.27696352,0.0,1.0
1982-05-28,25.38,25.5,24.75,25.12,178800,1.82834436361725,1.83698901781876,1.78295992905938,1.80961427951401,2481996.32974064,0.0,1.0
1982-06-01,25.75,25.88,25.5,25.75,98300,1.85499871407188,1.86436375612351,1.83698901781876,1.85499871407188,1364542.72490774,0.0,1.0
1982-06-02,26.62,26.75,25.62,26.25,157600,1.91767245703276,1.92703749908438,1.84563367202026,1.89101810657813,2187710.41144923,0.0,1.0
1982-06-03,26.25,27.12,26.13,26.62,176800,1.89101810657813,1.95369184953901,1.88237345237663,1.91767245703276,2454233.50726031,0.0,1.0
1982-06-04,25.88,26.37,25.75,26.13,162000,1.86436375612351,1.89966276077963,1.85499871407188,1.88237345237663,2248788.62090594,0.0,1.0
1982-06-07,25.75,26.13,25.38,25.75,151800,1.85499871407188,1.88237345237663,1.82834436361725,1.85499871407188,2107198.22625631,0.0,1.0
1982-06-08,25.5,26.25,25.38,25.88,149800,1.83698901781876,1.89101810657813,1.82834436361725,1.86436375612351,2079435.40377598,0.0,1.0
1982-06-09,25.62,26.0,25.25,25.62,86100,1.84563367202026,1.87300841032501,1.81897932156563,1.84563367202026,1195189.50777778,0.0,1.0
1982-06-10,25.88,26.13,25.62,25.88,85100,1.86436375612351,1.88237345237663,1.84563367202026,1.86436375612351,1181308.09653762,0.0,1.0
1982-06-11,26.5,26.88,26.13,26.5,188800,1.90902780283126,1.93640254113601,1.88237345237663,1.90902780283126,2620810.44214223,0.0,1.0
1982-06-14,26.62,26.75,26.13,26.5,79500,1.91767245703276,1.92703749908438,1.88237345237663,1.90902780283126,1103572.19359273,0.0,1.0
1982-06-15,26.75,26.75,26.13,26.5,18600,1.92703749908438,1.92703749908438,1.88237345237663,1.90902780283126,258194.249066979,0.0,1.0
1982-06-16,26.88,27.25,26.5,26.88,82500,1.93640254113601,1.96305689159063,1.90902780283126,1.93640254113601,1145216.42731321,0.0,1.0
1982-06-17,26.62,26.75,26.25,26.5,132100,1.91767245703276,1.92703749908438,1.89101810657813,1.90902780283126,1833734.42482515,0.0,1.0
1982-06-18,26.37,26.75,26.25,26.5,209900,1.89966276077963,1.92703749908438,1.89101810657813,1.90902780283126,2913708.21930961,0.0,1.0
1982-06-21,26.25,26.62,26.13,26.37,65500,1.89101810657813,1.91767245703276,1.88237345237663,1.89966276077963,909232.436230489,0.0,1.0
1982-06-22,26.13,26.5,26.13,26.37,97500,1.88237345237663,1.90902780283126,1.88237345237663,1.89966276077963,1353437.59591561,0.0,1.0
1982-06-23,27.0,27.0,26.37,26.75,121200,1.94504719533751,1.94504719533751,1.89966276077963,1.92703749908438,1682427.04230741,0.0,1.0
1982-06-24,26.25,27.75,26.25,27.0,107100,1.89101810657813,1.99907628409688,1.89101810657813,1.94504719533751,1486699.14382115,0.0,1.0
1982-06-25,25.0,26.25,25.0,25.62,110400,1.8009696253125,1.89101810657813,1.8009696253125,1.84563367202026,1532507.80091368,0.0,1.0
1982-06-28,25.25,25.25,24.87,25.12,108500,1.81897932156563,1.81897932156563,1.79160458326088,1.80961427951401,1506133.11955738,0.0,1.0
1982-06-29,25.62,25.62,25.25,25.5,159000,1.84563367202026,1.84563367202026,1.81897932156563,1.83698901781876,2207144.38718546,0.0,1.0
1982-06-30,25.0,26.13,24.75,25.5,476500,1.8009696253125,1.88237345237663,1.78295992905938,1.83698901781876,6614492.45593632,0.0,1.0
1982-07-01,24.63,25.12,24.63,24.87,73200,1.77431527485788,1.80961427951401,1.77431527485788,1.79160458326088,1016119.30277972,0.0,1.0
1982-07-02,24.0,24.75,24.0,24.38,74400,1.7289308403,1.78295992905938,1.7289308403,1.75630557860475,1032776.99626792,0.0,1.0
1982-07-06,24.12,24.5,23.88,24.25,52400,1.7375754945015,1.76495023280625,1.7202861860985,1.74694053655313,727385.948984393,0.0,1.0
1982-07-07,24.0,24.38,24.0,24.25,167600,1.7289308403,1.75630557860475,1.7289308403,1.74694053655313,2326524.52385085,0.0,1.0
1982-07-08,24.0,24.12,23.75,24.0,155500,1.7289308403,1.7375754945015,1.71092114404688,1.7289308403,2158559.44784491,0.0,1.0
1982-07-09,24.0,24.38,23.88,24.12,78900,1.7289308403,1.75630557860475,1.7202861860985,1.7375754945015,1095243.34684864,0.0,1.0
1982-07-12,23.88,24.25,23.62,24.0,238600,1.7202861860985,1.74694053655313,1.70155610199525,1.7289308403,3312104.72190222,0.0,1.0
1982-07-13,24.0,24.25,23.88,24.12,65100,1.7289308403,1.74694053655313,1.7202861860985,1.7375754945015,903679.871734428,0.0,1.0
1982-07-14,23.75,24.0,23.62,23.88,58600,1.71092114404688,1.7289308403,1.70155610199525,1.7202861860985,813450.698673384,0.0,1.0
1982-07-15,23.37,23.75,23.37,23.62,51400,1.68354640574213,1.71092114404688,1.68354640574213,1.70155610199525,713504.537744231,0.0,1.0
1982-07-16,22.75,23.5,22.25,22.88,169200,1.63888235903438,1.69291144779375,1.60286296652813,1.648247401086,2348734.7818351,0.0,1.0
1982-07-19,22.62,22.88,22.38,22.62,84300,1.62951731698275,1.648247401086,1.61222800857975,1.62951731698275,1170202.9675455,0.0,1.0
1982-07-20,22.75,22.75,22.12,22.5,122600,1.63888235903438,1.63888235903438,1.5934979244765,1.62087266278125,1701861.01804363,0.0,1.0
1982-07-21,23.25,23.88,22.88,23.37,151100,1.67490175154063,1.7202861860985,1.648247401086,1.68354640574213,2097481.2383882,0.0,1.0
1982-07-22,23.37,23.37,22.12,22.75,276300,1.68354640574213,1.68354640574213,1.5934979244765,1.63888235903438,3835433.92565625,0.0,1.0
1982-07-23,23.37,23.37,22.88,23.13,31500,1.68354640574213,1.68354640574213,1.648247401086,1.66625709733913,437264.454065044,0.0,1.0
1982-07-26,23.25,23.25,22.88,23.13,38100,1.67490175154063,1.67490175154063,1.648247401086,1.66625709733913,528881.768250101,0.0,1.0
1982-07-27,23.37,23.75,23.25,23.5,67000,1.68354640574213,1.71092114404688,1.67490175154063,1.69291144779375,930054.553090729,0.0,1.0
1982-07-28,23.0,23.25,22.88,23.13,88400,1.6568920552875,1.67490175154063,1.648247401086,1.66625709733913,1227116.75363016,0.0,1.0
1982-07-29,22.5,23.25,22.5,22.88,113000,1.62087266278125,1.67490175154063,1.62087266278125,1.648247401086,1568599.4701381,0.0,1.0
1982-07-30,22.88,22.88,22.5,22.75,106200,1.648247401086,1.648247401086,1.62087266278125,1.63888235903438,1474205.87370501,0.0,1.0
1982-08-02,23.5,23.62,23.0,23.37,57000,1.69291144779375,1.70155610199525,1.6568920552875,1.68354640574213,791240.44068913,0.0,1.0
1982-08-03,22.75,23.75,22.75,23.25,74700,1.63888235903438,1.71092114404688,1.63888235903438,1.67490175154063,1036941.41963996,0.0,1.0
1982-08-04,22.5,22.75,22.0,22.38,125700,1.62087266278125,1.63888235903438,1.584853270275,1.61222800857975,1744893.39288813,0.0,1.0
1982-08-05,22.75,22.75,22.38,22.62,55400,1.63888235903438,1.63888235903438,1.61222800857975,1.62951731698275,769030.182704872,0.0,1.0
1982-08-06,23.13,23.37,22.62,23.0,183900,1.66625709733913,1.68354640574213,1.62951731698275,1.6568920552875,2552791.52706545,0.0,1.0
1982-08-09,22.88,23.13,22.75,23.0,88500,1.648247401086,1.66625709733913,1.63888235903438,1.6568920552875,1228504.89475418,0.0,1.0
1982-08-10,22.25,23.25,22.25,22.75,135600,1.60286296652813,1.67490175154063,1.60286296652813,1.63888235903438,1882319.36416571,0.0,1.0
1982-08-11,22.12,22.5,22.12,22.38,121100,1.5934979244765,1.62087266278125,1.5934979244765,1.61222800857975,1681038.9011834,0.0,1.0
1982-08-12,22.0,22.25,22.0,22.12,168500,1.584853270275,1.60286296652813,1.584853270275,1.5934979244765,2339017.79396699,0.0,1.0
1982-08-13,22.38,22.75,22.0,22.38,112000,1.61222800857975,1.63888235903438,1.584853270275,1.61222800857975,1554718.05889794,0.0,1.0
1982-08-16,23.0,23.0,22.62,22.88,75200,1.6568920552875,1.6568920552875,1.62951731698275,1.648247401086,1043882.12526005,0.0,1.0
1982-08-17,23.62,23.75,23.0,23.37,95800,1.70155610199525,1.71092114404688,1.6568920552875,1.68354640574213,1329839.19680734,0.0,1.0
1982-08-18,23.5,24.38,23.5,24.0,404100,1.69291144779375,1.75630557860475,1.69291144779375,1.7289308403,5609478.28214873,0.0,1.0
1982-08-19,23.5,23.88,23.37,23.62,284600,1.69291144779375,1.7202861860985,1.68354640574213,1.70155610199525,3950649.63894959,0.0,1.0
1982-08-20,24.0,24.25,23.62,24.0,272500,1.7289308403,1.74694053655313,1.70155610199525,1.7289308403,3782684.56294365,0.0,1.0
1982-08-23,25.5,25.62,24.12,24.87,776600,1.83698901781876,1.84563367202026,1.7375754945015,1.79160458326088,10780303.9691083,0.0,1.0
1982-08-24,25.12,26.37,25.12,25.75,465200,1.80961427951401,1.89966276077963,1.80961427951401,1.85499871407188,6457632.50892248,0.0,1.0
1982-08-25,24.75,25.12,24.38,24.75,373500,1.78295992905938,1.80961427951401,1.75630557860475,1.78295992905938,5184707.09819981,0.0,1.0
1982-08-26,25.0,25.88,24.87,25.38,395500,1.8009696253125,1.86436375612351,1.79160458326088,1.82834436361725,5490098.14548335,0.0,1.0
1982-08-27,24.75,25.0,24.38,24.75,88200,1.78295992905938,1.8009696253125,1.75630557860475,1.78295992905938,1224340.47138212,0.0,1.0
1982-08-30,25.25,25.38,24.75,25.12,87100,1.81897932156563,1.82834436361725,1.78295992905938,1.80961427951401,1209070.91901795,0.0,1.0
1982-08-31,25.75,25.75,25.12,25.5,170800,1.85499871407188,1.85499871407188,1.80961427951401,1.83698901781876,2370945.03981935,0.0,1.0
1982-09-01,25.38,26.5,25.12,25.88,156800,1.82834436361725,1.90902780283126,1.80961427951401,1.86436375612351,2176605.28245712,0.0,1.0
1982-09-02,26.5,26.75,25.25,26.0,189100,1.90902780283126,1.92703749908438,1.81897932156563,1.87300841032501,2624974.86551428,0.0,1.0
1982-09-03,27.75,28.75,27.0,27.87,424200,1.99907628409688,2.07111506910938,1.94504719533751,2.00772093829838,5888494.64807593,0.0,1.0
1982-09-07,26.75,27.63,26.5,27.12,93100,1.92703749908438,1.99043162989538,1.90902780283126,1.95369184953901,1292359.38645891,0.0,1.0
1982-09-08,27.12,27.12,26.5,26.88,57800,1.95369184953901,1.95369184953901,1.90902780283126,1.93640254113601,802345.569681254,0.0,1.0
1982-09-09,27.75,28.38,27.0,27.75,144200,1.99907628409688,2.04446071865476,1.94504719533751,1.99907628409688,2001699.50083109,0.0,1.0
1982-09-10,27.25,27.38,27.0,27.25,272500,1.96305689159063,1.97242193364226,1.94504719533751,1.96305689159063,3782684.56294364,0.0,1.0
1982-09-13,27.25,27.87,26.75,27.38,73400,1.96305689159063,2.00772093829838,1.92703749908438,1.97242193364226,1018895.58502775,0.0,1.0
1982-09-14,27.63,27.75,27.25,27.5,135700,1.99043162989538,1.99907628409688,1.96305689159063,1.98106658784376,1883707.50528973,0.0,1.0
1982-09-15,27.25,27.75,27.12,27.5,133300,1.96305689159063,1.99907628409688,1.95369184953901,1.98106658784376,1850392.11831335,0.0,1.0
1982-09-16,27.75,28.12,27.25,27.75,139100,1.99907628409688,2.02573063455151,1.96305689159063,1.99907628409688,1930904.30350628,0.0,1.0
1982-09-17,27.38,27.63,27.25,27.5,117900,1.97242193364226,1.99043162989538,1.96305689159063,1.98106658784376,1636618.38521488,0.0,1.0
1982-09-20,27.5,28.0,27.12,27.63,226000,1.98106658784376,2.01708598035001,1.95369184953901,1.99043162989538,3137198.94027618,0.0,1.0
1982-09-21,27.5,27.87,27.12,27.5,187200,1.98106658784376,2.00772093829838,1.95369184953901,1.98106658784376,2598600.18415797,0.0,1.0
1982-09-22,27.0,28.0,27.0,27.5,273800,1.94504719533751,2.01708598035001,1.94504719533751,1.98106658784376,3800730.39755584,0.0,1.0
1982-09-23,26.5,26.88,26.5,26.75,140500,1.90902780283126,1.93640254113601,1.90902780283126,1.92703749908438,1950338.27924249,0.0,1.0
1982-09-24,25.62,26.37,25.5,26.0,203400,1.84563367202026,1.89966276077963,1.83698901781876,1.87300841032501,2823479.04624856,0.0,1.0
1982-09-27,25.88,26.25,25.62,26.0,84700,1.86436375612351,1.89101810657813,1.84563367202026,1.87300841032501,1175755.53204156,0.0,1.0
1982-09-28,26.25,26.62,25.88,26.25,111100,1.89101810657813,1.91767245703276,1.86436375612351,1.89101810657813,1542224.78878179,0.0,1.0
1982-09-29,24.12,25.88,23.75,24.87,544800,1.7375754945015,1.86436375612351,1.71092114404688,1.79160458326088,7562592.84363926,0.0,1.0
1982-09-30,23.75,24.5,23.75,24.12,208800,1.71092114404688,1.76495023280625,1.71092114404688,1.7375754945015,2898438.66694544,0.0,1.0
1982-10-01,23.37,24.0,23.0,23.5,486100,1.68354640574213,1.7289308403,1.6568920552875,1.69291144779375,6747754.00384184,0.0,1.0
1982-10-04,23.75,23.88,23.5,23.75,95100,1.71092114404688,1.7202861860985,1.69291144779375,1.71092114404688,1320122.20893923,0.0,1.0
1982-10-05,23.5,23.75,23.5,23.62,74300,1.69291144779375,1.71092114404688,1.69291144779375,1.70155610199525,1031388.8551439,0.0,1.0
1982-10-06,23.62,23.75,23.25,23.5,185500,1.70155610199525,1.71092114404688,1.67490175154063,1.69291144779375,2575001.78504971,0.0,1.0
1982-10-07,24.87,25.0,23.88,24.5,715900,1.79160458326088,1.8009696253125,1.7202861860985,1.76495023280625,9937702.30683064,0.0,1.0
1982-10-08,25.5,25.88,25.0,25.5,490200,1.83698901781876,1.86436375612351,1.8009696253125,1.83698901781876,6804667.78992648,0.0,1.0
1982-10-11,27.5,27.75,26.62,27.25,403100,1.98106658784376,1.99907628409688,1.91767245703276,1.96305689159063,5595596.87090854,0.0,1.0
1982-10-12,27.38,27.75,26.75,27.25,392400,1.97242193364226,1.99907628409688,1.92703749908438,1.96305689159063,5447065.77063883,0.0,1.0
1982-10-13,28.12,28.38,27.12,27.75,286700,2.02573063455151,2.04446071865476,1.95369184953901,1.99907628409688,3979800.6025539,0.0,1.0
1982-10-14,28.5,28.75,28.0,28.38,395500,2.05310537285626,2.07111506910938,2.01708598035001,2.04446071865476,5490098.14548332,0.0,1.0
1982-10-15,28.75,29.0,28.12,28.62,216700,2.07111506910938,2.08912476536251,2.02573063455151,2.06175002705776,3008101.8157427,0.0,1.0
1982-10-18,29.0,29.37,28.5,29.0,272200,2.08912476536251,2.11577911581713,2.05310537285626,2.08912476536251,3778520.13957158,0.0,1.0
1982-10-19,28.75,29.62,28.25,29.0,191600,2.07111506910938,2.13378881207026,2.03509567660313,2.08912476536251,2659678.39361468,0.0,1.0
1982-10-20,29.5,29.5,28.62,29.13,154000,2.12514415786876,2.12514415786876,2.06175002705776,2.09848980741413,2137737.33098466,0.0,1.0
1982-10-21,29.13,30.38,29.0,29.75,302800,2.09848980741413,2.18853828867976,2.08912476536251,2.14315385412188,4203291.32352049,0.0,1.0
1982-10-22,29.0,29.62,28.88,29.25,169700,2.08912476536251,2.13378881207026,2.08048011116101,2.10713446161563,2355675.48745517,0.0,1.0
1982-10-25,26.75,27.87,26.75,27.38,451600,1.92703749908438,2.00772093829838,1.92703749908438,1.97242193364226,6268845.31605632,0.0,1.0
1982-10-26,25.75,26.75,25.0,25.88,477900,1.85499871407188,1.92703749908438,1.8009696253125,1.86436375612351,6633926.43167253,0.0,1.0
1982-10-27,26.62,26.88,25.62,26.25,181000,1.91767245703276,1.93640254113601,1.84563367202026,1.89101810657813,2512535.43446898,0.0,1.0
1982-10-28,26.13,26.5,26.0,26.25,107200,1.88237345237663,1.90902780283126,1.87300841032501,1.89101810657813,1488087.28494517,0.0,1.0
1982-10-29,26.5,26.88,26.13,26.5,136000,1.90902780283126,1.93640254113601,1.88237345237663,1.90902780283126,1887871.92866177,0.0,1.0
1982-11-01,26.37,26.62,26.13,26.37,142600,1.89966276077963,1.91767245703276,1.88237345237663,1.89966276077963,1979489.24284684,0.0,1.0
1982-11-02,27.25,27.38,26.25,26.88,137600,1.96305689159063,1.97242193364226,1.89101810657813,1.93640254113601,1910082.18664604,0.0,1.0
1982-11-03,28.75,29.62,27.38,28.5,223100,2.07111506910938,2.13378881207026,1.97242193364226,2.05310537285626,3096942.84767973,0.0,1.0
1982-11-04,27.87,29.37,27.75,28.62,397800,2.00772093829838,2.11577911581713,1.99907628409688,2.06175002705776,5522025.39133571,0.0,1.0
1982-11-05,29.0,29.25,27.87,28.62,237900,2.08912476536251,2.10713446161563,2.00772093829838,2.06175002705776,3302387.73403409,0.0,1.0
1982-11-08,29.5,29.62,28.75,29.25,201500,2.12514415786876,2.13378881207026,2.07111506910938,2.10713446161563,2797104.36489226,0.0,1.0
1982-11-09,30.87,31.5,29.37,30.5,468500,2.22383729333588,2.26922172789376,2.11577911581713,2.19718294288126,6503441.16601503,0.0,1.0
1982-11-10,29.62,31.88,29.37,30.63,370500,2.13378881207026,2.29659646619851,2.11577911581713,2.20654798493288,5143062.86447932,0.0,1.0
1982-11-11,30.0,30.25,28.0,29.13,268700,2.16116355037501,2.17917324662813,2.01708598035001,2.09848980741413,3729935.20023102,0.0,1.0
1982-11-12,30.63,30.87,30.0,30.5,164100,2.20654798493288,2.22383729333588,2.16116355037501,2.19718294288126,2277939.58451028,0.0,1.0
1982-11-15,30.12,30.5,29.75,30.12,141200,2.16980820457651,2.19718294288126,2.14315385412188,2.16980820457651,1960055.26711061,0.0,1.0
1982-11-16,29.13,29.88,28.5,29.25,131000,2.09848980741413,2.15251889617351,2.05310537285626,2.10713446161563,1818464.87246098,0.0,1.0
1982-11-17,29.13,29.75,28.62,29.25,116600,2.09848980741413,2.14315385412188,2.06175002705776,2.10713446161563,1618572.55060267,0.0,1.0
1982-11-18,29.13,29.5,28.62,29.13,157000,2.09848980741413,2.12514415786876,2.06175002705776,2.09848980741413,2179381.56470514,0.0,1.0
1982-11-19,28.5,28.88,28.12,28.5,249100,2.05310537285626,2.08048011116101,2.02573063455151,2.05310537285626,3457859.53992388,0.0,1.0
1982-11-22,27.87,28.62,27.87,28.25,138300,2.00772093829838,2.06175002705776,2.00772093829838,2.03509567660313,1919799.17451415,0.0,1.0
1982-11-23,27.5,27.87,27.25,27.63,232700,1.98106658784376,2.00772093829838,1.96305689159063,1.99043162989538,3230204.39558526,0.0,1.0
1982-11-24,27.63,28.0,27.5,27.75,69000,1.99043162989538,2.01708598035001,1.98106658784376,1.99907628409688,957817.37557105,0.0,1.0
1982-11-26,27.87,27.87,27.75,27.87,29400,2.00772093829838,2.00772093829838,1.99907628409688,2.00772093829838,408113.490460708,0.0,1.0
1982-11-29,28.0,28.0,27.63,27.87,317300,2.01708598035001,2.01708598035001,1.99043162989538,2.00772093829838,4404571.7865028,0.0,1.0
1982-11-30,29.25,29.25,27.63,28.5,197800,2.10713446161563,2.10713446161563,1.99043162989538,2.05310537285626,2745743.14330368,0.0,1.0
1982-12-01,29.75,30.87,29.75,30.38,227300,2.14315385412188,2.22383729333588,2.14315385412188,2.18853828867976,3155244.7748884,0.0,1.0
1982-12-02,30.0,30.25,29.62,30.0,247400,2.16116355037501,2.17917324662813,2.13378881207026,2.16116355037501,3434261.14081561,0.0,1.0
1982-12-03,30.0,30.25,29.88,30.12,179700,2.16116355037501,2.17917324662813,2.15251889617351,2.16980820457651,2494489.59985677,0.0,1.0
1982-12-06,30.75,31.12,30.0,30.63,222500,2.21519263913438,2.24184698958901,2.16116355037501,2.20654798493288,3088614.00093563,0.0,1.0
1982-12-07,30.75,31.12,30.38,30.75,182500,2.21519263913438,2.24184698958901,2.18853828867976,2.21519263913438,2533357.55132923,0.0,1.0
1982-12-08,30.0,30.5,30.0,30.25,350400,2.16116355037501,2.19718294288126,2.16116355037501,2.17917324662813,4864046.4985521,0.0,1.0
1982-12-09,29.88,30.12,29.62,29.88,227000,2.15251889617351,2.16980820457651,2.13378881207026,2.15251889617351,3151080.35151635,0.0,1.0
1982-12-10,30.0,30.0,29.75,29.88,215000,2.16116355037501,2.16116355037501,2.14315385412188,2.15251889617351,2984503.41663442,0.0,1.0
1982-12-13,30.0,30.38,30.0,30.25,34400,2.16116355037501,2.18853828867976,2.16116355037501,2.17917324662813,477520.546661508,0.0,1.0
1982-12-14,29.75,30.5,29.5,30.0,387900,2.14315385412188,2.19718294288126,2.12514415786876,2.16116355037501,5384599.42005812,0.0,1.0
1982-12-15,29.0,29.62,28.88,29.25,238000,2.08912476536251,2.13378881207026,2.08048011116101,2.10713446161563,3303775.87515811,0.0,1.0
1982-12-16,28.88,29.25,28.75,29.0,240600,2.08048011116101,2.10713446161563,2.07111506910938,2.08912476536251,3339867.54438252,0.0,1.0
1982-12-17,29.25,29.37,29.0,29.25,220700,2.10713446161563,2.11577911581713,2.08912476536251,2.10713446161563,3063627.46070334,0.0,1.0
1982-12-20,28.12,29.5,28.0,28.75,231800,2.02573063455151,2.12514415786876,2.01708598035001,2.07111506910938,3217711.12546911,0.0,1.0
1982-12-21,28.38,28.38,27.87,28.12,226100,2.04446071865476,2.04446071865476,2.00772093829838,2.02573063455151,3138587.0814002,0.0,1.0
1982-12-22,28.5,28.88,28.5,28.75,259300,2.05310537285626,2.08048011116101,2.05310537285626,2.07111506910938,3599449.93457352,0.0,1.0
1982-12-23,28.5,28.75,28.0,28.38,156500,2.05310537285626,2.07111506910938,2.01708598035001,2.04446071865476,2172440.85908506,0.0,1.0
1982-12-27,29.13,29.25,28.5,28.88,125500,2.09848980741413,2.10713446161563,2.05310537285626,2.08048011116101,1742117.1106401,0.0,1.0
1982-12-28,29.25,29.88,29.0,29.5,174800,2.10713446161563,2.15251889617351,2.08912476536251,2.12514415786876,2426470.68477999,0.0,1.0
1982-12-29,30.0,30.38,29.0,29.75,240600,2.16116355037501,2.18853828867976,2.08912476536251,2.14315385412188,3339867.54438252,0.0,1.0
1982-12-30,29.37,30.75,29.25,30.0,113300,2.11577911581713,2.21519263913438,2.10713446161563,2.16116355037501,1572763.89351014,0.0,1.0
1982-12-31,29.5,29.5,28.88,29.25,50900,2.12514415786876,2.12514415786876,2.08048011116101,2.10713446161563,706563.83212415,0.0,1.0
1983-01-03,29.13,30.0,29.0,29.5,74200,2.09848980741413,2.16116355037501,2.08912476536251,2.12514415786876,1030000.71401988,0.0,1.0
1983-01-04,29.75,29.75,28.88,29.37,63900,2.14315385412188,2.14315385412188,2.08048011116101,2.11577911581713,887022.178246233,0.0,1.0
1983-01-05,30.25,30.25,29.37,29.88,203400,2.17917324662813,2.17917324662813,2.11577911581713,2.15251889617351,2823479.04624857,0.0,1.0
1983-01-06,32.88,33.0,30.38,31.75,351100,2.36863525121101,2.37727990541251,2.18853828867976,2.28723142414688,4873763.48642022,0.0,1.0
1983-01-07,33.12,33.87,32.13,33.0,498400,2.38592455961401,2.43995364837338,2.31460616245163,2.37727990541251,6918495.3620958,0.0,1.0
1983-01-10,34.0,34.12,32.62,33.38,220700,2.44931869042501,2.45796334462651,2.34990516710776,2.40465464371726,3063627.46070334,0.0,1.0
1983-01-11,33.87,33.87,33.5,33.75,284100,2.43995364837338,2.43995364837338,2.41329929791876,2.43130899417188,3943708.9333295,0.0,1.0
1983-01-12,33.75,35.13,33.5,34.38,260700,2.43130899417188,2.53072251748913,2.41329929791876,2.47669342872976,3618883.91030975,0.0,1.0
1983-01-13,34.0,35.13,33.12,34.12,236700,2.44931869042501,2.53072251748913,2.38592455961401,2.45796334462651,3285730.0405459,0.0,1.0
1983-01-14,34.0,34.62,34.0,34.38,323500,2.44931869042501,2.49398273713276,2.44931869042501,2.47669342872976,4490636.5361918,0.0,1.0
1983-01-17,34.38,34.5,33.75,34.12,258900,2.47669342872976,2.48533808293126,2.43130899417188,2.45796334462651,3593897.37007746,0.0,1.0
1983-01-18,34.12,34.75,33.75,34.25,345900,2.45796334462651,2.50334777918438,2.43130899417188,2.46732838667813,4801580.14797139,0.0,1.0
1983-01-19,33.63,34.12,33.5,33.87,128600,2.42266433997038,2.45796334462651,2.41329929791876,2.43995364837338,1785149.4854846,0.0,1.0
1983-01-20,33.25,33.87,33.12,33.5,145400,2.39528960166563,2.43995364837338,2.38592455961401,2.41329929791876,2018357.19431929,0.0,1.0
1983-01-21,32.75,33.25,32.5,32.88,43900,2.35927020915938,2.39528960166563,2.34126051290626,2.36863525121101,609393.95344303,0.0,1.0
1983-01-24,31.38,31.38,30.75,31.12,86300,2.26057707369226,2.26057707369226,2.21519263913438,2.24184698958901,1197965.79002582,0.0,1.0
1983-01-25,30.63,32.0,30.38,31.25,231100,2.20654798493288,2.30524112040001,2.18853828867976,2.25121203164063,3207994.13760101,0.0,1.0
1983-01-26,30.5,30.87,30.12,30.5,283300,2.19718294288126,2.22383729333588,2.16980820457651,2.19718294288126,3932603.80433736,0.0,1.0
1983-01-27,30.75,30.75,30.25,30.5,102500,2.21519263913438,2.21519263913438,2.17917324662813,2.19718294288126,1422844.65211641,0.0,1.0
1983-01-28,31.75,32.0,31.0,31.5,167500,2.28723142414688,2.30524112040001,2.23320233538751,2.26922172789376,2325136.38272682,0.0,1.0
1983-01-31,32.62,32.88,31.0,32.0,258400,2.34990516710776,2.36863525121101,2.23320233538751,2.30524112040001,3586956.66445737,0.0,1.0
1983-02-01,32.37,33.0,32.37,32.75,145700,2.33189547085463,2.37727990541251,2.33189547085463,2.35927020915938,2022521.61769133,0.0,1.0
1983-02-02,31.88,32.13,31.5,31.88,169000,2.29659646619851,2.31460616245163,2.26922172789376,2.29659646619851,2345958.49958706,0.0,1.0
1983-02-03,31.62,32.0,31.38,31.75,259600,2.27786638209526,2.30524112040001,2.26057707369226,2.28723142414688,3603614.35794557,0.0,1.0
1983-02-04,32.37,32.62,31.5,32.13,62300,2.33189547085463,2.34990516710776,2.26922172789376,2.31460616245163,864811.920261977,0.0,1.0
1983-02-07,33.25,33.25,33.25,33.25,62300,2.39528960166563,2.39528960166563,2.39528960166563,2.39528960166563,864811.920261977,0.0,1.0
1983-02-08,33.12,33.63,33.12,33.38,74300,2.38592455961401,2.42266433997038,2.38592455961401,2.40465464371726,1031388.8551439,0.0,1.0
1983-02-09,33.75,33.75,32.88,33.38,132900,2.43130899417188,2.43130899417188,2.36863525121101,2.40465464371726,1844839.55381728,0.0,1.0
1983-02-10,34.25,34.25,33.75,34.0,78400,2.46732838667813,2.46732838667813,2.43130899417188,2.44931869042501,1088302.64122856,0.0,1.0
1983-02-11,34.62,34.75,34.25,34.5,126000,2.49398273713276,2.50334777918438,2.46732838667813,2.48533808293126,1749057.81626018,0.0,1.0
1983-02-14,34.88,34.88,34.38,34.62,206400,2.51271282123601,2.51271282123601,2.47669342872976,2.49398273713276,2865123.27996905,0.0,1.0
1983-02-15,34.0,34.75,33.75,34.25,179100,2.44931869042501,2.50334777918438,2.43130899417188,2.46732838667813,2486160.75311268,0.0,1.0
1983-02-16,33.12,34.12,33.12,33.63,234700,2.38592455961401,2.45796334462651,2.38592455961401,2.42266433997038,3257967.21806558,0.0,1.0
1983-02-17,32.88,33.25,32.88,33.12,56000,2.36863525121101,2.39528960166563,2.36863525121101,2.38592455961401,777359.029448967,0.0,1.0
1983-02-18,33.25,33.25,33.0,33.12,41800,2.39528960166563,2.39528960166563,2.37727990541251,2.38592455961401,580242.989838694,0.0,1.0
1983-02-22,32.62,33.5,32.62,33.12,123300,2.34990516710776,2.41329929791876,2.34990516710776,2.38592455961401,1711578.00591174,0.0,1.0
1983-02-23,33.25,33.25,32.13,32.75,109900,2.39528960166563,2.39528960166563,2.31460616245163,2.35927020915938,1525567.0952936,0.0,1.0
1983-02-24,35.0,35.0,33.5,34.25,262000,2.52135747543751,2.52135747543751,2.41329929791876,2.46732838667813,3636929.74492195,0.0,1.0
1983-02-25,35.0,35.0,34.5,34.75,335200,2.52135747543751,2.52135747543751,2.48533808293126,2.50334777918438,4653049.04770167,0.0,1.0
1983-02-28,34.62,34.62,34.12,34.38,68900,2.49398273713276,2.49398273713276,2.45796334462651,2.47669342872976,956429.234447032,0.0,1.0
1983-03-01,34.62,35.25,34.12,34.75,295900,2.49398273713276,2.53936717169063,2.45796334462651,2.50334777918438,4107509.58596338,0.0,1.0
1983-03-02,33.87,34.5,33.25,33.87,328400,2.43995364837338,2.48533808293126,2.39528960166563,2.43995364837338,4558655.45126859,0.0,1.0
1983-03-03,34.0,34.62,33.63,34.12,492600,2.44931869042501,2.49398273713276,2.42266433997038,2.45796334462651,6837983.17690288,0.0,1.0
1983-03-04,33.75,34.5,33.0,33.75,236100,2.43130899417188,2.48533808293126,2.37727990541251,2.43130899417188,3277401.19380181,0.0,1.0
1983-03-07,34.25,34.5,33.87,34.25,255900,2.46732838667813,2.48533808293126,2.43995364837338,2.46732838667813,3552253.13635698,0.0,1.0
1983-03-08,34.12,34.12,33.87,34.0,186900,2.45796334462651,2.45796334462651,2.43995364837338,2.44931869042501,2594435.76078593,0.0,1.0
1983-03-09,34.12,34.12,33.63,33.87,269100,2.45796334462651,2.45796334462651,2.42266433997038,2.43995364837338,3735487.76472709,0.0,1.0
1983-03-10,32.88,34.12,32.75,33.5,289200,2.36863525121101,2.45796334462651,2.35927020915938,2.41329929791876,4014504.13065431,0.0,1.0
1983-03-11,32.5,33.0,32.13,32.62,130100,2.34126051290626,2.37727990541251,2.31460616245163,2.34990516710776,1805971.60234483,0.0,1.0
1983-03-14,33.0,33.5,32.5,33.0,125800,2.37727990541251,2.41329929791876,2.34126051290626,2.37727990541251,1746281.53401214,0.0,1.0
1983-03-15,33.0,33.12,32.5,32.88,107200,2.37727990541251,2.38592455961401,2.34126051290626,2.36863525121101,1488087.28494516,0.0,1.0
1983-03-16,32.37,33.25,32.0,32.62,229900,2.33189547085463,2.39528960166563,2.30524112040001,2.34990516710776,3191336.44411282,0.0,1.0
1983-03-17,32.0,32.13,31.62,31.88,104700,2.30524112040001,2.31460616245163,2.27786638209526,2.29659646619851,1453383.75684476,0.0,1.0
1983-03-18,33.0,33.0,31.88,32.5,124700,2.37727990541251,2.37727990541251,2.29659646619851,2.34126051290626,1731011.98164797,0.0,1.0
1983-03-21,33.63,33.75,32.75,33.25,173500,2.42266433997038,2.43130899417188,2.35927020915938,2.39528960166563,2408424.85016779,0.0,1.0
1983-03-22,35.0,35.5,33.87,34.75,360800,2.52135747543751,2.55737686794376,2.43995364837338,2.50334777918438,5008413.17544977,0.0,1.0
1983-03-23,37.62,38.0,36.12,37.12,792400,2.71009909217026,2.73747383047501,2.60204091465151,2.67407969966401,10999630.2667029,0.0,1.0
1983-03-24,38.13,39.5,37.75,38.62,1038900,2.74683887252663,2.84553200799376,2.71946413422188,2.78213787718276,14421398.1374024,0.0,1.0
1983-03-25,37.0,38.13,36.0,37.12,366200,2.66543504546251,2.74683887252663,2.59339626045001,2.67407969966401,5083372.79614664,0.0,1.0
1983-03-28,36.0,36.38,35.5,36.0,228200,2.59339626045001,2.62077099875476,2.55737686794376,2.59339626045001,3167738.04500454,0.0,1.0
1983-03-29,35.88,36.38,35.62,36.0,222000,2.58475160624851,2.62077099875476,2.56602152214526,2.59339626045001,3081673.29531555,0.0,1.0
1983-03-30,36.25,36.25,35.62,36.0,124100,2.61140595670313,2.61140595670313,2.56602152214526,2.59339626045001,1722683.13490387,0.0,1.0
1983-03-31,35.88,36.25,35.75,36.0,152900,2.58475160624851,2.61140595670313,2.57538656419688,2.59339626045001,2122467.77862048,0.0,1.0
1983-04-04,36.0,36.25,35.62,36.0,86200,2.59339626045001,2.61140595670313,2.56602152214526,2.59339626045001,1196577.6489018,0.0,1.0
1983-04-05,35.62,36.12,35.25,35.75,160700,2.56602152214526,2.60204091465151,2.53936717169063,2.57538656419688,2230742.78629373,0.0,1.0
1983-04-06,35.25,35.62,35.0,35.37,158400,2.53936717169063,2.56602152214526,2.52135747543751,2.54801182589213,2198815.54044137,0.0,1.0
1983-04-07,35.37,35.5,34.75,35.13,174000,2.54801182589213,2.55737686794376,2.50334777918438,2.53072251748913,2415365.55578787,0.0,1.0
1983-04-08,35.13,35.5,35.13,35.37,40800,2.53072251748913,2.55737686794376,2.53072251748913,2.54801182589213,566361.578598534,0.0,1.0
1983-04-11,35.5,35.5,35.25,35.37,200000,2.55737686794376,2.55737686794376,2.53936717169063,2.54801182589213,2776282.24803202,0.0,1.0
1983-04-12,35.75,36.0,35.5,35.75,137000,2.57538656419688,2.59339626045001,2.55737686794376,2.57538656419688,1901753.33990194,0.0,1.0
1983-04-13,35.75,35.88,35.5,35.75,202600,2.57538656419688,2.58475160624851,2.55737686794376,2.57538656419688,2812373.91725645,0.0,1.0
1983-04-14,35.88,36.25,35.62,36.0,197300,2.58475160624851,2.61140595670313,2.56602152214526,2.59339626045001,2738802.43768359,0.0,1.0
1983-04-15,35.88,36.0,35.75,35.88,289500,2.58475160624851,2.59339626045001,2.57538656419688,2.58475160624851,4018668.55402636,0.0,1.0
1983-04-18,36.5,36.75,35.75,36.25,165400,2.62941565295626,2.64742534920938,2.57538656419688,2.61140595670313,2295985.41912248,0.0,1.0
1983-04-19,36.87,36.87,36.38,36.63,119400,2.65607000341088,2.65607000341088,2.62077099875476,2.63878069500788,1657440.50207512,0.0,1.0
1983-04-20,37.0,37.12,36.63,36.87,209200,2.66543504546251,2.67407969966401,2.63878069500788,2.65607000341088,2903991.2314415,0.0,1.0
1983-04-21,36.38,37.12,35.88,36.5,187900,2.62077099875476,2.67407969966401,2.58475160624851,2.62941565295626,2608317.17202609,0.0,1.0
1983-04-22,37.38,37.38,36.0,36.75,131600,2.69280978376726,2.69280978376726,2.59339626045001,2.64742534920938,1826793.71920507,0.0,1.0
1983-04-25,38.0,38.5,37.38,38.0,237200,2.73747383047501,2.77349322298126,2.69280978376726,2.73747383047501,3292670.74616598,0.0,1.0
1983-04-26,38.0,38.13,37.62,37.88,154500,2.73747383047501,2.74683887252663,2.71009909217026,2.72882917627351,2144678.03660474,0.0,1.0
1983-04-27,37.5,38.25,37.5,37.88,92100,2.70145443796876,2.75548352672813,2.70145443796876,2.72882917627351,1278477.97521875,0.0,1.0
1983-04-28,38.0,38.0,37.38,37.75,82500,2.73747383047501,2.73747383047501,2.69280978376726,2.71946413422188,1145216.42731321,0.0,1.0
1983-04-29,38.13,38.25,37.5,37.88,107600,2.74683887252663,2.75548352672813,2.70145443796876,2.72882917627351,1493639.84944123,0.0,1.0
1983-05-02,37.12,37.88,37.0,37.5,130200,2.67407969966401,2.72882917627351,2.66543504546251,2.70145443796876,1807359.74346885,0.0,1.0
1983-05-03,36.87,37.12,36.25,36.75,72400,2.65607000341088,2.67407969966401,2.61140595670313,2.64742534920938,1005014.17378759,0.0,1.0
1983-05-04,36.63,37.25,36.63,37.0,68800,2.63878069500788,2.68344474171563,2.63878069500788,2.66543504546251,955041.093323019,0.0,1.0
1983-05-05,37.25,37.5,36.87,37.25,89900,2.68344474171563,2.70145443796876,2.65607000341088,2.68344474171563,1247938.8704904,0.0,1.0
1983-05-06,38.75,39.25,37.62,38.5,232200,2.79150291923438,2.82752231174063,2.71009909217026,2.77349322298126,3223263.68996519,0.0,1.0
1983-05-09,38.75,39.0,38.37,38.75,80300,2.79150291923438,2.80951261548751,2.76412818092963,2.79150291923438,1114677.32258486,0.0,1.0
1983-05-10,38.88,39.25,38.75,39.0,136200,2.80086796128601,2.82752231174063,2.79150291923438,2.80951261548751,1890648.21090981,0.0,1.0
1983-05-11,38.88,39.12,38.5,38.88,93000,2.80086796128601,2.81815726968901,2.77349322298126,2.80086796128601,1290971.24533489,0.0,1.0
1983-05-12,38.5,38.88,38.5,38.75,101000,2.77349322298126,2.80086796128601,2.77349322298126,2.79150291923438,1402022.53525617,0.0,1.0
1983-05-13,38.75,39.0,38.5,38.75,149800,2.79150291923438,2.80951261548751,2.77349322298126,2.79150291923438,2079435.40377599,0.0,1.0
1983-05-16,38.13,38.88,37.75,38.37,324200,2.74683887252663,2.80086796128601,2.71946413422188,2.76412818092963,4500353.52405992,0.0,1.0
1983-05-17,38.25,38.5,38.0,38.25,191700,2.75548352672813,2.77349322298126,2.73747383047501,2.75548352672813,2661066.5347387,0.0,1.0
1983-05-18,38.25,38.5,38.0,38.5,59800,2.75548352672813,2.77349322298126,2.73747383047501,2.77349322298126,830108.392161577,0.0,1.0
1983-05-19,37.5,38.13,37.38,38.0,110000,2.70145443796876,2.74683887252663,2.69280978376726,2.73747383047501,1526955.23641761,0.0,1.0
1983-05-20,37.75,37.75,37.38,37.75,85800,2.71946413422188,2.71946413422188,2.69280978376726,2.71946413422188,1191025.08440574,0.0,1.0
1983-05-23,37.5,37.62,37.0,37.25,55600,2.70145443796876,2.71009909217026,2.66543504546251,2.68344474171563,771806.464952903,0.0,1.0
1983-05-24,37.5,37.5,36.63,37.12,136300,2.70145443796876,2.70145443796876,2.63878069500788,2.67407969966401,1892036.35203383,0.0,1.0
1983-05-25,37.75,38.0,37.38,38.0,121300,2.71946413422188,2.73747383047501,2.69280978376726,2.73747383047501,1683815.18343143,0.0,1.0
1983-05-26,37.75,38.0,37.5,38.0,103400,2.71946413422188,2.73747383047501,2.70145443796876,2.73747383047501,1435337.92223256,0.0,1.0
1983-05-27,37.38,37.62,37.25,37.38,61000,2.69280978376726,2.71009909217026,2.68344474171563,2.69280978376726,846766.085649768,0.0,1.0
1983-05-31,37.0,37.5,37.0,37.12,59500,2.66543504546251,2.70145443796876,2.66543504546251,2.67407969966401,825943.968789527,0.0,1.0
1983-06-01,36.63,37.12,36.25,37.0,63400,2.63878069500788,2.67407969966401,2.61140595670313,2.66543504546251,880081.472626154,0.0,1.0
1983-06-02,35.88,36.75,35.75,36.75,57700,2.58475160624851,2.64742534920938,2.57538656419688,2.64742534920938,800957.428557239,0.0,1.0
1983-06-03,37.25,37.25,35.5,35.88,107800,2.68344474171563,2.68344474171563,2.55737686794376,2.58475160624851,1496416.13168926,0.0,1.0
1983-06-06,37.0,37.25,36.63,37.0,149400,2.66543504546251,2.68344474171563,2.63878069500788,2.66543504546251,2073882.83927992,0.0,1.0
1983-06-07,36.75,37.12,36.75,37.0,70000,2.64742534920938,2.67407969966401,2.64742534920938,2.66543504546251,971698.78681121,0.0,1.0
1983-06-08,36.75,36.87,36.63,36.75,47300,2.64742534920938,2.65607000341088,2.63878069500788,2.64742534920938,656590.751659575,0.0,1.0
1983-06-09,36.87,36.87,36.25,36.87,110200,2.65607000341088,2.65607000341088,2.61140595670313,2.65607000341088,1529731.51866565,0.0,1.0
1983-06-10,36.87,37.0,36.63,37.0,62600,2.65607000341088,2.66543504546251,2.63878069500788,2.66543504546251,868976.343634025,0.0,1.0
1983-06-13,37.0,37.0,36.63,36.87,202700,2.66543504546251,2.66543504546251,2.63878069500788,2.65607000341088,2813762.05838046,0.0,1.0
1983-06-14,36.12,37.25,36.0,37.0,385600,2.60204091465151,2.68344474171563,2.59339626045001,2.66543504546251,5352672.17420574,0.0,1.0
1983-06-15,35.88,36.38,35.75,36.12,147800,2.58475160624851,2.62077099875476,2.57538656419688,2.60204091465151,2051672.58129567,0.0,1.0
1983-06-16,36.12,36.25,36.0,36.12,270100,2.60204091465151,2.61140595670313,2.59339626045001,2.60204091465151,3749369.17596725,0.0,1.0
1983-06-17,35.88,36.12,35.62,36.12,345800,2.58475160624851,2.60204091465151,2.56602152214526,2.60204091465151,4800192.00684737,0.0,1.0
1983-06-20,36.0,36.38,35.75,35.88,120600,2.59339626045001,2.62077099875476,2.57538656419688,2.58475160624851,1674098.19556331,0.0,1.0
1983-06-21,35.75,36.0,35.37,36.0,183300,2.57538656419688,2.59339626045001,2.54801182589213,2.59339626045001,2544462.68032136,0.0,1.0
1983-06-22,35.75,35.75,35.37,35.62,95900,2.57538656419688,2.57538656419688,2.54801182589213,2.56602152214526,1331227.33793136,0.0,1.0
1983-06-23,35.62,35.75,35.5,35.75,99400,2.56602152214526,2.57538656419688,2.55737686794376,2.57538656419688,1379812.27727192,0.0,1.0
1983-06-24,35.5,35.75,35.0,35.37,407300,2.55737686794376,2.57538656419688,2.52135747543751,2.54801182589213,5653898.79811722,0.0,1.0
1983-06-27,34.88,35.62,34.62,35.5,170300,2.51271282123601,2.56602152214526,2.49398273713276,2.55737686794376,2364004.33419927,0.0,1.0
1983-06-28,34.38,34.88,34.25,34.75,103000,2.47669342872976,2.51271282123601,2.46732838667813,2.50334777918438,1429785.35773649,0.0,1.0
1983-06-29,34.25,34.62,33.63,34.25,218500,2.46732838667813,2.49398273713276,2.42266433997038,2.46732838667813,3033088.35597499,0.0,1.0
1983-06-30,34.25,34.38,33.25,34.38,487000,2.46732838667813,2.47669342872976,2.39528960166563,2.47669342872976,6760247.27395799,0.0,1.0
1983-07-01,34.62,34.62,34.25,34.38,112000,2.49398273713276,2.49398273713276,2.46732838667813,2.47669342872976,1554718.05889793,0.0,1.0
1983-07-05,34.0,34.62,34.0,34.62,121600,2.44931869042501,2.49398273713276,2.44931869042501,2.49398273713276,1687979.60680347,0.0,1.0
1983-07-06,33.87,34.0,33.63,34.0,145500,2.43995364837338,2.44931869042501,2.42266433997038,2.44931869042501,2019745.3354433,0.0,1.0
1983-07-07,33.25,33.87,33.0,33.87,197100,2.39528960166563,2.43995364837338,2.37727990541251,2.43995364837338,2736026.15543556,0.0,1.0
1983-07-08,33.0,33.38,32.75,33.12,111500,2.37727990541251,2.40465464371726,2.35927020915938,2.38592455961401,1547777.35327785,0.0,1.0
1983-07-11,33.0,33.0,32.88,33.0,56600,2.37727990541251,2.37727990541251,2.36863525121101,2.37727990541251,785687.876193063,0.0,1.0
1983-07-12,32.0,33.0,32.0,33.0,190100,2.30524112040001,2.37727990541251,2.30524112040001,2.37727990541251,2638856.27675444,0.0,1.0
1983-07-13,32.13,32.37,31.75,32.13,139700,2.31460616245163,2.33189547085463,2.28723142414688,2.31460616245163,1939233.15025037,0.0,1.0
1983-07-14,32.75,32.88,32.13,32.13,77300,2.35927020915938,2.36863525121101,2.31460616245163,2.31460616245163,1073033.08886438,0.0,1.0
1983-07-15,32.25,32.75,32.0,32.62,150200,2.32325081665313,2.35927020915938,2.30524112040001,2.34990516710776,2084987.96827205,0.0,1.0
1983-07-18,32.25,32.5,32.13,32.25,163900,2.32325081665313,2.34126051290626,2.31460616245163,2.32325081665313,2275163.30226225,0.0,1.0
1983-07-19,32.88,33.25,32.37,32.5,228400,2.36863525121101,2.39528960166563,2.33189547085463,2.34126051290626,3170514.32725257,0.0,1.0
1983-07-20,33.12,33.38,33.0,33.12,380900,2.38592455961401,2.40465464371726,2.37727990541251,2.38592455961401,5287429.54137699,0.0,1.0
1983-07-21,34.88,35.13,33.25,33.25,716700,2.51271282123601,2.53072251748913,2.39528960166563,2.39528960166563,9948807.43582276,0.0,1.0
1983-07-22,34.88,35.0,34.25,34.62,236400,2.51271282123601,2.52135747543751,2.46732838667813,2.49398273713276,3281565.61717385,0.0,1.0
1983-07-25,35.62,35.75,34.62,34.62,146300,2.56602152214526,2.57538656419688,2.49398273713276,2.49398273713276,2030850.46443543,0.0,1.0
1983-07-26,35.62,36.0,35.37,35.62,147300,2.56602152214526,2.59339626045001,2.54801182589213,2.56602152214526,2044731.87567559,0.0,1.0
1983-07-27,35.75,35.88,35.37,35.62,227000,2.57538656419688,2.58475160624851,2.54801182589213,2.56602152214526,3151080.35151635,0.0,1.0
1983-07-28,35.75,36.0,35.62,35.75,291800,2.57538656419688,2.59339626045001,2.56602152214526,2.57538656419688,4050595.79987873,0.0,1.0
1983-07-29,34.88,35.75,34.5,35.75,134500,2.51271282123601,2.57538656419688,2.48533808293126,2.57538656419688,1867049.81180154,0.0,1.0
1983-08-01,35.13,35.25,34.62,34.88,140700,2.53072251748913,2.53936717169063,2.49398273713276,2.51271282123601,1953114.56149053,0.0,1.0
1983-08-02,37.38,37.5,35.62,35.62,539100,2.69280978376726,2.70145443796876,2.56602152214526,2.56602152214526,7483468.79957032,0.0,1.0
1983-08-03,38.75,39.12,37.38,37.38,632600,2.79150291923438,2.81815726968901,2.69280978376726,2.69280978376726,8781380.75052531,0.0,1.0
1983-08-04,38.37,38.75,37.38,38.75,231700,2.76412818092963,2.79150291923438,2.69280978376726,2.79150291923438,3216322.98434511,0.0,1.0
1983-08-05,39.0,39.0,38.0,38.25,114700,2.80951261548751,2.80951261548751,2.73747383047501,2.75548352672813,1592197.86924637,0.0,1.0
1983-08-08,38.37,39.0,38.25,38.88,150900,2.76412818092963,2.80951261548751,2.75548352672813,2.80086796128601,2094704.95614017,0.0,1.0
1983-08-09,38.88,38.88,38.37,38.37,134200,2.80086796128601,2.80086796128601,2.76412818092963,2.76412818092963,1862885.38842949,0.0,1.0
1983-08-10,38.88,38.88,38.62,38.88,128600,2.80086796128601,2.80086796128601,2.78213787718276,2.80086796128601,1785149.48548459,0.0,1.0
1983-08-11,39.63,39.87,38.88,38.88,257500,2.85489705004538,2.87218635844838,2.80086796128601,2.80086796128601,3574463.39434124,0.0,1.0
1983-08-12,39.87,40.12,39.63,39.63,276100,2.87218635844838,2.89019605470151,2.85489705004538,2.85489705004538,3832657.64340822,0.0,1.0
1983-08-15,40.5,40.5,40.0,40.12,247100,2.91757079300626,2.91757079300626,2.88155140050001,2.89019605470151,3430096.71744357,0.0,1.0
1983-08-16,39.25,40.12,39.12,40.0,384700,2.82752231174063,2.89019605470151,2.81815726968901,2.88155140050001,5340178.90408961,0.0,1.0
1983-08-17,39.38,39.5,38.62,38.75,236400,2.83688735379226,2.84553200799376,2.78213787718276,2.79150291923438,3281565.61717385,0.0,1.0
1983-08-18,38.88,39.5,38.62,39.5,162800,2.80086796128601,2.84553200799376,2.78213787718276,2.84553200799376,2259893.74989807,0.0,1.0
1983-08-19,38.37,38.88,38.13,38.88,143800,2.76412818092963,2.80086796128601,2.74683887252663,2.80086796128601,1996146.93633503,0.0,1.0
1983-08-22,38.37,38.5,38.13,38.5,183500,2.76412818092963,2.77349322298126,2.74683887252663,2.77349322298126,2547238.96256939,0.0,1.0
1983-08-23,38.88,39.0,38.25,38.25,173700,2.80086796128601,2.80951261548751,2.75548352672813,2.75548352672813,2411201.13241581,0.0,1.0
1983-08-24,38.75,39.0,38.62,38.75,184100,2.79150291923438,2.80951261548751,2.78213787718276,2.79150291923438,2555567.80931348,0.0,1.0
1983-08-25,38.75,38.75,38.37,38.5,125000,2.79150291923438,2.79150291923438,2.76412818092963,2.77349322298126,1735176.40502002,0.0,1.0
1983-08-26,39.0,39.25,38.75,38.88,119600,2.80951261548751,2.82752231174063,2.79150291923438,2.80086796128601,1660216.78432315,0.0,1.0
1983-08-29,38.75,39.0,38.5,38.75,98000,2.79150291923438,2.80951261548751,2.77349322298126,2.79150291923438,1360378.30153569,0.0,1.0
1983-08-30,38.5,38.88,38.37,38.75,129000,2.77349322298126,2.80086796128601,2.76412818092963,2.79150291923438,1790702.04998066,0.0,1.0
1983-08-31,38.88,38.88,38.25,38.25,183800,2.80086796128601,2.80086796128601,2.75548352672813,2.75548352672813,2551403.38594143,0.0,1.0
1983-09-01,39.25,39.25,38.75,38.75,155900,2.82752231174063,2.82752231174063,2.79150291923438,2.79150291923438,2164112.01234097,0.0,1.0
1983-09-02,39.38,39.38,39.0,39.12,175400,2.83688735379226,2.83688735379226,2.80951261548751,2.81815726968901,2434799.53152409,0.0,1.0
1983-09-06,40.0,40.12,39.75,40.0,266000,2.88155140050001,2.89019605470151,2.86354170424688,2.88155140050001,3692455.38988259,0.0,1.0
1983-09-07,40.0,40.25,39.75,39.75,101800,2.88155140050001,2.89956109675313,2.86354170424688,2.86354170424688,1413127.6642483,0.0,1.0
1983-09-08,40.12,40.25,39.75,39.75,143000,2.89019605470151,2.89956109675313,2.86354170424688,2.86354170424688,1985041.8073429,0.0,1.0
1983-09-09,40.88,41.13,40.12,40.12,409200,2.94494553131101,2.96295522756413,2.89019605470151,2.89019605470151,5680273.47947352,0.0,1.0
1983-09-12,41.88,42.38,41.88,42.38,384500,3.01698431632351,3.05300370882976,3.01698431632351,3.05300370882976,5337402.62184157,0.0,1.0
1983-09-13,41.13,41.5,40.75,41.5,163600,2.96295522756413,2.98960957801876,2.93558048925938,2.98960957801876,2270998.8788902,0.0,1.0
1983-09-14,41.75,42.12,40.88,41.0,180100,3.00761927427188,3.03427362472651,2.94494553131101,2.95359018551251,2500042.16435284,0.0,1.0
1983-09-15,41.13,41.88,40.62,41.88,121500,2.96295522756413,3.01698431632351,2.92621544720776,3.01698431632351,1686591.46567946,0.0,1.0
1983-09-16,40.12,41.37,40.0,40.88,448100,2.89019605470151,2.98024453596713,2.88155140050001,2.94494553131101,6220260.37671575,0.0,1.0
1983-09-19,39.75,40.0,39.25,39.75,87200,2.86354170424688,2.88155140050001,2.82752231174063,2.86354170424688,1210459.06014197,0.0,1.0
1983-09-20,39.38,39.87,38.88,39.5,681500,2.83688735379226,2.87218635844838,2.80086796128601,2.84553200799376,9460181.76016913,0.0,1.0
1983-09-21,39.63,39.87,39.5,39.5,218900,2.85489705004538,2.87218635844838,2.84553200799376,2.84553200799376,3038640.92047106,0.0,1.0
1983-09-22,40.12,40.12,39.5,39.5,384100,2.89019605470151,2.89019605470151,2.84553200799376,2.84553200799376,5331850.0573455,0.0,1.0
1983-09-23,40.25,40.5,40.0,40.25,179000,2.89956109675313,2.91757079300626,2.88155140050001,2.89956109675313,2484772.61198867,0.0,1.0
1983-09-26,40.12,40.38,40.12,40.38,89300,2.89019605470151,2.90892613880476,2.89019605470151,2.90892613880476,1239610.0237463,0.0,1.0
1983-09-27,40.12,40.12,39.87,40.0,141600,2.89019605470151,2.89019605470151,2.87218635844838,2.88155140050001,1965607.83160667,0.0,1.0
1983-09-28,40.38,40.62,40.0,40.12,363600,2.90892613880476,2.92621544720776,2.88155140050001,2.89019605470151,5047281.12692222,0.0,1.0
1983-09-29,40.12,40.5,39.87,40.12,87600,2.89019605470151,2.91757079300626,2.87218635844838,2.89019605470151,1216011.62463803,0.0,1.0
1983-09-30,39.5,40.0,39.38,39.87,47300,2.84553200799376,2.88155140050001,2.83688735379226,2.87218635844838,656590.751659574,0.0,1.0
1983-10-03,39.12,39.25,38.88,39.25,58400,2.81815726968901,2.82752231174063,2.80086796128601,2.82752231174063,810674.416425351,0.0,1.0
1983-10-04,39.12,39.25,39.0,39.0,128600,2.81815726968901,2.82752231174063,2.80951261548751,2.80951261548751,1785149.48548459,0.0,1.0
1983-10-05,39.25,39.25,38.75,38.88,67400,2.82752231174063,2.82752231174063,2.79150291923438,2.80086796128601,935607.117586794,0.0,1.0
1983-10-06,40.62,40.62,39.5,39.5,303800,2.92621544720776,2.92621544720776,2.84553200799376,2.84553200799376,4217172.73476065,0.0,1.0
1983-10-07,40.88,41.0,40.62,40.88,110500,2.94494553131101,2.95359018551251,2.92621544720776,2.94494553131101,1533895.94203769,0.0,1.0
1983-10-10,39.87,40.5,39.75,40.38,147500,2.87218635844838,2.91757079300626,2.86354170424688,2.90892613880476,2047508.15792362,0.0,1.0
1983-10-11,39.12,39.87,39.12,39.87,55900,2.81815726968901,2.87218635844838,2.81815726968901,2.87218635844838,775970.888324951,0.0,1.0
1983-10-12,38.0,39.0,38.0,39.0,76300,2.73747383047501,2.80951261548751,2.73747383047501,2.80951261548751,1059151.67762422,0.0,1.0
1983-10-13,38.5,38.88,37.75,37.75,126900,2.77349322298126,2.80086796128601,2.71946413422188,2.71946413422188,1761551.08637632,0.0,1.0
1983-10-14,39.63,39.63,38.88,38.88,188600,2.85489705004538,2.85489705004538,2.80086796128601,2.80086796128601,2618034.1598942,0.0,1.0
1983-10-17,39.12,39.38,39.0,39.0,72200,2.81815726968901,2.83688735379226,2.80951261548751,2.80951261548751,1002237.89153956,0.0,1.0
1983-10-18,38.37,39.12,38.37,39.12,33300,2.76412818092963,2.81815726968901,2.76412818092963,2.81815726968901,462250.994297333,0.0,1.0
1983-10-19,38.13,38.37,37.88,38.13,45300,2.74683887252663,2.76412818092963,2.72882917627351,2.74683887252663,628827.929179255,0.0,1.0
1983-10-20,37.62,38.0,37.5,37.88,58000,2.71009909217026,2.73747383047501,2.70145443796876,2.72882917627351,805121.851929287,0.0,1.0
1983-10-21,37.0,37.75,36.87,37.5,127500,2.66543504546251,2.71946413422188,2.65607000341088,2.70145443796876,1769879.93312042,0.0,1.0
1983-10-24,37.0,37.12,35.75,36.0,97200,2.66543504546251,2.67407969966401,2.57538656419688,2.59339626045001,1349273.17254356,0.0,1.0
1983-10-25,36.87,37.12,36.63,37.0,78600,2.65607000341088,2.67407969966401,2.63878069500788,2.66543504546251,1091078.92347659,0.0,1.0
1983-10-26,36.5,37.0,36.5,36.75,51800,2.62941565295626,2.66543504546251,2.62941565295626,2.64742534920938,719057.102240294,0.0,1.0
1983-10-27,36.12,36.63,36.12,36.25,115700,2.60204091465151,2.63878069500788,2.60204091465151,2.61140595670313,1606079.28048653,0.0,1.0
1983-10-28,36.0,36.63,35.88,36.12,120400,2.59339626045001,2.63878069500788,2.58475160624851,2.60204091465151,1671321.91331528,0.0,1.0
1983-10-31,36.12,36.25,36.0,36.0,46300,2.60204091465151,2.61140595670313,2.59339626045001,2.59339626045001,642709.340419414,0.0,1.0
1983-11-01,36.87,37.0,36.0,36.0,84300,2.65607000341088,2.66543504546251,2.59339626045001,2.59339626045001,1170202.9675455,0.0,1.0
1983-11-02,37.25,37.5,36.63,37.0,73100,2.68344474171563,2.70145443796876,2.63878069500788,2.66543504546251,1014731.16165571,0.0,1.0
1983-11-03,36.75,37.12,36.5,37.12,79300,2.64742534920938,2.67407969966401,2.62941565295626,2.67407969966401,1100795.9113447,0.0,1.0
1983-11-04,37.0,37.0,36.38,36.75,115700,2.66543504546251,2.66543504546251,2.62077099875476,2.64742534920938,1606079.28048653,0.0,1.0
1983-11-07,37.25,37.25,36.87,36.87,120200,2.68344474171563,2.68344474171563,2.65607000341088,2.65607000341088,1668545.63106725,0.0,1.0
1983-11-08,37.25,37.5,37.25,37.38,53500,2.68344474171563,2.70145443796876,2.68344474171563,2.69280978376726,742655.501348568,0.0,1.0
1983-11-09,37.38,37.5,37.12,37.38,59600,2.69280978376726,2.70145443796876,2.67407969966401,2.69280978376726,827332.109913544,0.0,1.0
1983-11-10,37.0,37.75,36.87,37.5,104100,2.66543504546251,2.71946413422188,2.65607000341088,2.70145443796876,1445054.91010067,0.0,1.0
1983-11-11,37.62,37.62,36.87,36.87,92100,2.71009909217026,2.71009909217026,2.65607000341088,2.65607000341088,1278477.97521875,0.0,1.0
1983-11-14,37.0,37.75,36.87,37.38,117900,2.66543504546251,2.71946413422188,2.65607000341088,2.69280978376726,1636618.38521488,0.0,1.0
1983-11-15,36.63,36.75,36.5,36.75,53000,2.63878069500788,2.64742534920938,2.62941565295626,2.64742534920938,735714.795728488,0.0,1.0
1983-11-16,36.25,36.75,36.12,36.63,88000,2.61140595670313,2.64742534920938,2.60204091465151,2.63878069500788,1221564.18913409,0.0,1.0
1983-11-17,36.38,36.38,36.0,36.12,93500,2.62077099875476,2.62077099875476,2.59339626045001,2.60204091465151,1297911.95095497,0.0,1.0
1983-11-18,36.63,36.75,36.25,36.5,176600,2.63878069500788,2.64742534920938,2.61140595670313,2.62941565295626,2451457.22501228,0.0,1.0
1983-11-21,36.75,36.75,36.5,36.63,65800,2.64742534920938,2.64742534920938,2.62941565295626,2.63878069500788,913396.859602538,0.0,1.0
1983-11-22,37.75,37.88,36.75,36.75,211400,2.71946413422188,2.72882917627351,2.64742534920938,2.64742534920938,2934530.33616986,0.0,1.0
1983-11-23,37.75,38.13,37.62,37.75,87100,2.71946413422188,2.74683887252663,2.71009909217026,2.71946413422188,1209070.91901795,0.0,1.0
1983-11-25,37.62,37.75,37.62,37.75,25400,2.71009909217026,2.71946413422188,2.71009909217026,2.71946413422188,352587.845500067,0.0,1.0
1983-11-28,38.13,38.25,37.62,37.88,44500,2.74683887252663,2.75548352672813,2.71009909217026,2.72882917627351,617722.800187127,0.0,1.0
1983-11-29,38.37,38.37,38.13,38.25,82700,2.76412818092963,2.76412818092963,2.74683887252663,2.75548352672813,1147992.70956124,0.0,1.0
1983-11-30,39.25,39.38,38.25,38.37,77600,2.82752231174063,2.83688735379226,2.75548352672813,2.76412818092963,1077197.51223643,0.0,1.0
1983-12-01,39.75,39.75,38.88,39.0,135300,2.86354170424688,2.86354170424688,2.80086796128601,2.80951261548751,1878154.94079367,0.0,1.0
1983-12-02,39.63,40.5,39.63,39.75,150700,2.85489705004538,2.91757079300626,2.85489705004538,2.86354170424688,2091928.67389214,0.0,1.0
1983-12-05,40.0,40.0,39.5,39.75,78900,2.88155140050001,2.88155140050001,2.84553200799376,2.86354170424688,1095243.34684863,0.0,1.0
1983-12-06,40.38,41.0,39.75,39.75,404700,2.90892613880476,2.95359018551251,2.86354170424688,2.86354170424688,5617807.12889281,0.0,1.0
1983-12-07,39.5,39.87,39.38,39.75,470600,2.84553200799376,2.87218635844838,2.83688735379226,2.86354170424688,6532592.12961936,0.0,1.0
1983-12-08,39.75,39.75,39.12,39.25,206700,2.86354170424688,2.86354170424688,2.81815726968901,2.82752231174063,2869287.7033411,0.0,1.0
1983-12-09,39.75,39.75,39.38,39.75,124500,2.86354170424688,2.86354170424688,2.83688735379226,2.86354170424688,1728235.69939994,0.0,1.0
1983-12-12,39.75,39.75,39.5,39.63,48800,2.86354170424688,2.86354170424688,2.84553200799376,2.85489705004538,677412.868519815,0.0,1.0
1983-12-13,39.25,40.0,39.25,39.63,152900,2.82752231174063,2.88155140050001,2.82752231174063,2.85489705004538,2122467.77862049,0.0,1.0
1983-12-14,39.0,39.38,38.0,39.25,122700,2.80951261548751,2.83688735379226,2.73747383047501,2.82752231174063,1703249.15916765,0.0,1.0
1983-12-15,38.75,39.25,38.75,39.0,110400,2.79150291923438,2.82752231174063,2.79150291923438,2.80951261548751,1532507.80091368,0.0,1.0
1983-12-16,38.5,38.88,38.25,38.88,100500,2.77349322298126,2.80086796128601,2.75548352672813,2.80086796128601,1395081.82963609,0.0,1.0
1983-12-19,38.5,38.75,38.5,38.5,33500,2.77349322298126,2.79150291923438,2.77349322298126,2.77349322298126,465027.276545364,0.0,1.0
1983-12-20,38.37,38.5,38.13,38.5,38500,2.76412818092963,2.77349322298126,2.74683887252663,2.77349322298126,534434.332746166,0.0,1.0
1983-12-21,38.88,38.88,38.25,38.37,114400,2.80086796128601,2.80086796128601,2.75548352672813,2.76412818092963,1588033.44587432,0.0,1.0
1983-12-22,38.37,38.88,38.37,38.88,58200,2.76412818092963,2.80086796128601,2.76412818092963,2.80086796128601,807898.134177321,0.0,1.0
1983-12-23,38.13,38.5,38.0,38.37,121900,2.74683887252663,2.77349322298126,2.73747383047501,2.76412818092963,1692144.03017552,0.0,1.0
1983-12-27,37.88,38.0,37.75,37.75,33800,2.72882917627351,2.73747383047501,2.71946413422188,2.71946413422188,469191.699917412,0.0,1.0
1983-12-28,38.0,38.0,37.5,37.75,72100,2.73747383047501,2.73747383047501,2.70145443796876,2.71946413422188,1000849.75041555,0.0,1.0
1983-12-29,38.75,38.88,38.25,38.25,145200,2.79150291923438,2.80086796128601,2.75548352672813,2.75548352672813,2015580.91207125,0.0,1.0
1983-12-30,38.5,38.75,38.5,38.75,47200,2.77349322298126,2.79150291923438,2.77349322298126,2.79150291923438,655202.610535558,0.0,1.0
1984-01-03,38.0,38.37,38.0,38.37,69300,2.73747383047501,2.76412818092963,2.73747383047501,2.76412818092963,961981.798943097,0.0,1.0
1984-01-04,39.12,39.12,38.13,38.13,146300,2.81815726968901,2.81815726968901,2.74683887252663,2.74683887252663,2030850.46443543,0.0,1.0
1984-01-05,39.63,40.0,39.63,40.0,102000,2.85489705004538,2.88155140050001,2.85489705004538,2.88155140050001,1415903.94649634,0.0,1.0
1984-01-06,39.63,39.87,39.5,39.63,65400,2.85489705004538,2.87218635844838,2.84553200799376,2.85489705004538,907844.295106474,0.0,1.0
1984-01-09,39.25,39.75,39.0,39.75,78100,2.82752231174063,2.86354170424688,2.80951261548751,2.86354170424688,1084138.21785651,0.0,1.0
1984-01-10,40.0,40.12,39.25,39.25,69900,2.88155140050001,2.89019605470151,2.82752231174063,2.82752231174063,970310.645687193,0.0,1.0
1984-01-11,40.12,40.38,40.0,40.12,106600,2.89019605470151,2.90892613880476,2.88155140050001,2.89019605470151,1479758.43820107,0.0,1.0
1984-01-12,40.0,40.25,39.75,39.87,58700,2.88155140050001,2.89956109675313,2.86354170424688,2.87218635844838,814838.839797399,0.0,1.0
1984-01-13,40.0,40.25,40.0,40.0,48000,2.88155140050001,2.89956109675313,2.88155140050001,2.88155140050001,666307.739527686,0.0,1.0
1984-01-16,40.25,40.38,40.0,40.0,54600,2.89956109675313,2.90892613880476,2.88155140050001,2.88155140050001,757925.053712744,0.0,1.0
1984-01-17,39.25,40.38,39.25,40.25,160300,2.82752231174063,2.90892613880476,2.82752231174063,2.89956109675313,2225190.22179767,0.0,1.0
1984-01-18,39.5,40.0,39.25,39.25,114700,2.84553200799376,2.88155140050001,2.82752231174063,2.82752231174063,1592197.86924637,0.0,1.0
1984-01-19,39.5,39.63,39.5,39.5,38400,2.84553200799376,2.85489705004538,2.84553200799376,2.84553200799376,533046.191622149,0.0,1.0
1984-01-20,39.0,39.63,38.88,39.5,71700,2.80951261548751,2.85489705004538,2.80086796128601,2.84553200799376,995297.185919481,0.0,1.0
1984-01-23,38.13,38.5,38.0,38.25,91400,2.74683887252663,2.77349322298126,2.73747383047501,2.75548352672813,1268760.98735064,0.0,1.0
1984-01-24,37.88,38.13,37.62,38.0,97100,2.72882917627351,2.74683887252663,2.71009909217026,2.73747383047501,1347885.03141955,0.0,1.0
1984-01-25,37.12,37.75,37.0,37.62,60000,2.67407969966401,2.71946413422188,2.66543504546251,2.71009909217026,832884.674409607,0.0,1.0
1984-01-26,37.0,37.25,36.75,36.87,64100,2.66543504546251,2.68344474171563,2.64742534920938,2.65607000341088,889798.460494264,0.0,1.0
1984-01-27,35.62,36.87,35.37,36.87,85000,2.56602152214526,2.65607000341088,2.54801182589213,2.65607000341088,1179919.95541361,0.0,1.0
1984-01-30,36.0,36.75,35.75,36.12,235600,2.59339626045001,2.64742534920938,2.57538656419688,2.60204091465151,3270460.48818173,0.0,1.0
1984-01-31,36.75,36.87,36.0,36.0,104300,2.64742534920938,2.65607000341088,2.59339626045001,2.59339626045001,1447831.1923487,0.0,1.0
1984-02-01,36.25,36.75,36.0,36.75,142700,2.61140595670313,2.64742534920938,2.59339626045001,2.64742534920938,1980877.38397085,0.0,1.0
1984-02-02,36.12,36.25,35.75,35.75,106000,2.60204091465151,2.61140595670313,2.57538656419688,2.57538656419688,1471429.59145697,0.0,1.0
1984-02-03,35.75,36.63,35.75,36.0,144100,2.57538656419688,2.63878069500788,2.57538656419688,2.59339626045001,2000311.35970708,0.0,1.0
1984-02-06,34.12,35.5,34.0,35.5,166700,2.45796334462651,2.55737686794376,2.44931869042501,2.55737686794376,2314031.25373469,0.0,1.0
1984-02-07,33.38,33.63,32.5,33.0,211300,2.40465464371726,2.42266433997038,2.34126051290626,2.37727990541251,2933142.19504583,0.0,1.0
1984-02-08,33.75,33.87,33.38,33.63,86900,2.43130899417188,2.43995364837338,2.40465464371726,2.42266433997038,1206294.63676992,0.0,1.0
1984-02-09,33.75,34.12,33.38,33.63,292600,2.43130899417188,2.45796334462651,2.40465464371726,2.42266433997038,4061700.92887086,0.0,1.0
1984-02-10,33.87,34.38,33.87,34.0,93000,2.43995364837338,2.47669342872976,2.43995364837338,2.44931869042501,1290971.24533489,0.0,1.0
1984-02-13,34.0,34.0,33.75,34.0,59800,2.44931869042501,2.44931869042501,2.43130899417188,2.44931869042501,830108.392161575,0.0,1.0
1984-02-14,34.0,34.12,33.75,34.12,66300,2.44931869042501,2.45796334462651,2.43130899417188,2.45796334462651,920337.565222616,0.0,1.0
1984-02-15,33.0,34.0,32.88,33.87,129500,2.37727990541251,2.44931869042501,2.36863525121101,2.43995364837338,1797642.75560074,0.0,1.0
1984-02-16,32.13,32.5,32.0,32.5,346200,2.31460616245163,2.34126051290626,2.30524112040001,2.34126051290626,4805744.57134344,0.0,1.0
1984-02-17,32.0,32.25,31.62,32.13,141900,2.30524112040001,2.32325081665313,2.27786638209526,2.31460616245163,1969772.25497872,0.0,1.0
1984-02-21,31.38,32.0,31.12,32.0,147700,2.26057707369226,2.30524112040001,2.24184698958901,2.30524112040001,2050284.44017165,0.0,1.0
1984-02-22,31.75,32.0,31.38,31.62,154700,2.28723142414688,2.30524112040001,2.26057707369226,2.27786638209526,2147454.31885277,0.0,1.0
1984-02-23,31.25,31.62,31.0,31.5,217600,2.25121203164063,2.27786638209526,2.23320233538751,2.26922172789376,3020595.08585885,0.0,1.0
1984-02-24,31.38,31.5,30.75,31.25,302200,2.26057707369226,2.26922172789376,2.21519263913438,2.25121203164063,4194962.47677639,0.0,1.0
1984-02-27,33.0,33.0,31.5,31.62,114700,2.37727990541251,2.37727990541251,2.26922172789376,2.27786638209526,1592197.86924637,0.0,1.0
1984-02-28,33.75,33.75,32.75,33.12,189400,2.43130899417188,2.43130899417188,2.35927020915938,2.38592455961401,2629139.28888633,0.0,1.0
1984-02-29,33.5,33.87,33.0,33.75,101000,2.41329929791876,2.43995364837338,2.37727990541251,2.43130899417188,1402022.53525617,0.0,1.0
1984-03-01,34.38,34.62,33.5,33.5,88700,2.47669342872976,2.49398273713276,2.41329929791876,2.41329929791876,1231281.1770022,0.0,1.0
1984-03-02,34.25,35.88,34.25,34.38,102700,2.46732838667813,2.58475160624851,2.46732838667813,2.47669342872976,1425620.93436445,0.0,1.0
1984-03-05,34.12,34.38,34.0,34.25,59900,2.45796334462651,2.47669342872976,2.44931869042501,2.46732838667813,831496.533285591,0.0,1.0
1984-03-06,34.0,34.25,33.87,33.87,48400,2.44931869042501,2.46732838667813,2.43995364837338,2.43995364837338,671860.30402375,0.0,1.0
1984-03-07,34.12,34.25,33.75,34.25,59700,2.45796334462651,2.46732838667813,2.43130899417188,2.46732838667813,828720.251037559,0.0,1.0
1984-03-08,34.0,34.25,34.0,34.0,49300,2.44931869042501,2.46732838667813,2.44931869042501,2.44931869042501,684353.574139894,0.0,1.0
1984-03-09,33.87,34.0,33.87,34.0,46100,2.43995364837338,2.44931869042501,2.43995364837338,2.44931869042501,639933.058171383,0.0,1.0
1984-03-12,34.12,34.12,33.87,34.0,82100,2.45796334462651,2.45796334462651,2.43995364837338,2.44931869042501,1139663.86281715,0.0,1.0
1984-03-13,33.75,34.25,33.75,34.12,165200,2.43130899417188,2.46732838667813,2.43130899417188,2.45796334462651,2293209.13687446,0.0,1.0
1984-03-14,33.75,34.12,33.75,33.87,164500,2.43130899417188,2.45796334462651,2.43130899417188,2.43995364837338,2283492.14900634,0.0,1.0
1984-03-15,33.87,34.12,33.63,33.75,104000,2.43995364837338,2.45796334462651,2.42266433997038,2.43130899417188,1443666.76897666,0.0,1.0
1984-03-16,34.75,34.88,34.38,34.5,265200,2.50334777918438,2.51271282123601,2.47669342872976,2.48533808293126,3681350.26089047,0.0,1.0
1984-03-19,33.5,34.62,33.5,34.62,91700,2.41329929791876,2.49398273713276,2.41329929791876,2.49398273713276,1272925.41072268,0.0,1.0
1984-03-20,33.5,33.63,32.62,32.75,70300,2.41329929791876,2.42266433997038,2.34990516710776,2.35927020915938,975863.210183256,0.0,1.0
1984-03-21,33.12,33.5,32.75,32.75,79800,2.38592455961401,2.41329929791876,2.35927020915938,2.35927020915938,1107736.61696478,0.0,1.0
1984-03-22,33.38,33.5,33.25,33.25,78100,2.40465464371726,2.41329929791876,2.39528960166563,2.39528960166563,1084138.21785651,0.0,1.0
1984-03-23,33.25,33.5,33.25,33.25,62200,2.39528960166563,2.41329929791876,2.39528960166563,2.39528960166563,863423.779137961,0.0,1.0
1984-03-26,33.0,33.25,32.75,33.12,199000,2.37727990541251,2.39528960166563,2.35927020915938,2.38592455961401,2762400.83679186,0.0,1.0
1984-03-27,33.0,33.12,32.75,33.12,86500,2.37727990541251,2.38592455961401,2.35927020915938,2.38592455961401,1200742.07227385,0.0,1.0
1984-03-28,33.5,33.5,32.88,33.0,189600,2.41329929791876,2.41329929791876,2.36863525121101,2.37727990541251,2631915.57113436,0.0,1.0
1984-03-29,33.12,33.75,33.0,33.75,47400,2.38592455961401,2.43130899417188,2.37727990541251,2.43130899417188,657978.89278359,0.0,1.0
1984-03-30,33.12,33.38,33.0,33.0,34700,2.38592455961401,2.40465464371726,2.37727990541251,2.37727990541251,481684.970033556,0.0,1.0
1984-04-02,33.38,33.63,33.25,33.38,56300,2.40465464371726,2.42266433997038,2.39528960166563,2.40465464371726,781523.452821015,0.0,1.0
1984-04-03,33.12,33.5,33.12,33.12,49100,2.38592455961401,2.41329929791876,2.38592455961401,2.38592455961401,681577.291891862,0.0,1.0
1984-04-04,32.88,33.25,32.62,33.12,227200,2.36863525121101,2.39528960166563,2.34990516710776,2.38592455961401,3153856.63376438,0.0,1.0
1984-04-05,32.25,33.12,32.13,33.0,153200,2.32325081665313,2.38592455961401,2.31460616245163,2.37727990541251,2126632.20199253,0.0,1.0
1984-04-06,33.0,33.0,32.13,32.13,33500,2.37727990541251,2.37727990541251,2.31460616245163,2.31460616245163,465027.276545364,0.0,1.0
1984-04-09,33.0,33.38,32.75,33.12,149600,2.37727990541251,2.40465464371726,2.35927020915938,2.38592455961401,2076659.12152795,0.0,1.0
1984-04-10,33.25,33.38,32.88,33.0,185000,2.39528960166563,2.40465464371726,2.36863525121101,2.37727990541251,2568061.07942963,0.0,1.0
1984-04-11,32.75,33.38,32.75,33.25,69000,2.35927020915938,2.40465464371726,2.35927020915938,2.39528960166563,957817.37557105,0.0,1.0
1984-04-12,33.5,33.63,32.5,32.62,140200,2.41329929791876,2.42266433997038,2.34126051290626,2.34990516710776,1946173.85587045,0.0,1.0
1984-04-13,33.5,33.87,33.38,33.63,44300,2.41329929791876,2.43995364837338,2.40465464371726,2.42266433997038,614946.517939093,0.0,1.0
1984-04-16,32.37,33.38,32.37,33.25,325200,2.33189547085463,2.40465464371726,2.33189547085463,2.39528960166563,4514234.93530008,0.0,1.0
1984-04-17,32.62,32.62,32.37,32.5,72000,2.34990516710776,2.34990516710776,2.33189547085463,2.34126051290626,999461.609291528,0.0,1.0
1984-04-18,32.62,32.75,32.62,32.62,178900,2.34990516710776,2.35927020915938,2.34990516710776,2.34990516710776,2483384.47086464,0.0,1.0
1984-04-19,32.0,32.62,32.0,32.5,90800,2.30524112040001,2.34990516710776,2.30524112040001,2.34126051290626,1260432.14060654,0.0,1.0
1984-04-23,31.25,32.0,31.25,32.0,51800,2.25121203164063,2.30524112040001,2.25121203164063,2.30524112040001,719057.102240296,0.0,1.0
1984-04-24,30.87,31.12,30.63,31.0,107900,2.22383729333588,2.24184698958901,2.20654798493288,2.23320233538751,1497804.27281328,0.0,1.0
1984-04-25,30.75,30.87,30.5,30.87,96200,2.21519263913438,2.22383729333588,2.19718294288126,2.22383729333588,1335391.76130341,0.0,1.0
1984-04-26,31.62,31.75,30.75,31.0,111300,2.27786638209526,2.28723142414688,2.21519263913438,2.23320233538751,1545001.07102982,0.0,1.0
1984-04-27,32.13,32.5,31.5,31.62,198900,2.31460616245163,2.34126051290626,2.26922172789376,2.27786638209526,2761012.69566785,0.0,1.0
1984-04-30,31.88,32.13,31.25,32.0,55200,2.29659646619851,2.31460616245163,2.25121203164063,2.30524112040001,766253.900456838,0.0,1.0
1984-05-01,32.5,32.62,31.75,31.75,168800,2.34126051290626,2.34990516710776,2.28723142414688,2.28723142414688,2343182.21733903,0.0,1.0
1984-05-02,31.25,32.62,31.12,32.62,262500,2.25121203164063,2.34990516710776,2.24184698958901,2.34990516710776,3643870.45054204,0.0,1.0
1984-05-03,30.75,31.0,30.5,31.0,417000,2.21519263913438,2.23320233538751,2.19718294288126,2.23320233538751,5788548.48714678,0.0,1.0
1984-05-04,30.63,30.75,30.5,30.63,302000,2.20654798493288,2.21519263913438,2.19718294288126,2.20654798493288,4192186.19452836,0.0,1.0
1984-05-07,30.63,30.87,30.38,30.5,159100,2.20654798493288,2.22383729333588,2.18853828867976,2.19718294288126,2208532.52830948,0.0,1.0
1984-05-08,30.38,30.5,30.0,30.5,139300,2.18853828867976,2.19718294288126,2.16116355037501,2.19718294288126,1933680.5857543,0.0,1.0
1984-05-09,30.12,30.5,30.12,30.25,133500,2.16980820457651,2.19718294288126,2.16980820457651,2.17917324662813,1853168.40056138,0.0,1.0
1984-05-10,31.0,31.5,30.38,30.38,131700,2.23320233538751,2.26922172789376,2.18853828867976,2.18853828867976,1828181.86032909,0.0,1.0
1984-05-11,30.75,31.0,30.5,30.87,67600,2.21519263913438,2.23320233538751,2.19718294288126,2.22383729333588,938383.399834826,0.0,1.0
1984-05-14,30.5,30.87,30.5,30.63,199900,2.19718294288126,2.22383729333588,2.19718294288126,2.20654798493288,2774894.10690801,0.0,1.0
1984-05-15,29.88,30.63,29.75,30.63,252700,2.15251889617351,2.20654798493288,2.14315385412188,2.20654798493288,3507832.62038846,0.0,1.0
1984-05-16,29.75,30.25,29.75,30.0,73900,2.14315385412188,2.17917324662813,2.14315385412188,2.16116355037501,1025836.29064783,0.0,1.0
1984-05-17,29.75,30.0,29.62,29.88,91900,2.14315385412188,2.16116355037501,2.13378881207026,2.15251889617351,1275701.69297072,0.0,1.0
1984-05-18,30.0,30.12,29.5,29.62,168900,2.16116355037501,2.16980820457651,2.12514415786876,2.13378881207026,2344570.35846304,0.0,1.0
1984-05-21,30.0,30.25,29.88,30.12,101900,2.16116355037501,2.17917324662813,2.15251889617351,2.16980820457651,1414515.80537232,0.0,1.0
1984-05-22,29.88,30.0,29.5,30.0,219800,2.15251889617351,2.16116355037501,2.12514415786876,2.16116355037501,3051134.19058719,0.0,1.0
1984-05-23,29.25,29.88,29.25,29.75,203100,2.10713446161563,2.15251889617351,2.10713446161563,2.14315385412188,2819314.62287653,0.0,1.0
1984-05-24,29.37,29.75,29.13,29.62,144400,2.11577911581713,2.14315385412188,2.09848980741413,2.13378881207026,2004475.78307912,0.0,1.0
1984-05-25,29.62,29.75,29.37,29.37,110800,2.13378881207026,2.14315385412188,2.11577911581713,2.11577911581713,1538060.36540974,0.0,1.0
1984-05-29,29.25,29.62,29.25,29.62,63400,2.10713446161563,2.13378881207026,2.10713446161563,2.13378881207026,880081.472626153,0.0,1.0
1984-05-30,29.5,29.62,29.0,29.37,89500,2.12514415786876,2.13378881207026,2.08912476536251,2.11577911581713,1242386.30599433,0.0,1.0
1984-05-31,29.62,29.75,29.37,29.5,42300,2.13378881207026,2.14315385412188,2.11577911581713,2.12514415786876,587183.695458773,0.0,1.0
1984-06-01,29.75,30.0,29.25,29.62,112700,2.14315385412188,2.16116355037501,2.10713446161563,2.13378881207026,1564435.04676605,0.0,1.0
1984-06-04,29.5,29.88,29.37,29.62,67200,2.12514415786876,2.15251889617351,2.11577911581713,2.13378881207026,932830.83533876,0.0,1.0
1984-06-05,29.0,29.37,29.0,29.37,107600,2.08912476536251,2.11577911581713,2.08912476536251,2.11577911581713,1493639.84944123,0.0,1.0
1984-06-06,29.13,29.25,28.75,29.13,105700,2.09848980741413,2.10713446161563,2.07111506910938,2.09848980741413,1467265.16808493,0.0,1.0
1984-06-07,28.62,29.37,28.62,29.37,344500,2.06175002705776,2.11577911581713,2.06175002705776,2.11577911581713,4782146.17223516,0.0,1.0
1984-06-08,28.88,29.0,28.62,28.62,140000,2.08048011116101,2.08912476536251,2.06175002705776,2.06175002705776,1943397.57362242,0.0,1.0
1984-06-11,27.5,28.88,27.38,28.75,159100,1.98106658784376,2.08048011116101,1.97242193364226,2.07111506910938,2208532.52830947,0.0,1.0
1984-06-12,27.0,27.5,26.5,26.5,324600,1.94504719533751,1.98106658784376,1.90902780283126,1.90902780283126,4505906.08855597,0.0,1.0
1984-06-13,26.88,27.25,26.62,27.12,101900,1.93640254113601,1.96305689159063,1.91767245703276,1.95369184953901,1414515.80537231,0.0,1.0
1984-06-14,27.38,27.63,27.0,27.0,228800,1.97242193364226,1.99043162989538,1.94504719533751,1.94504719533751,3176066.89174863,0.0,1.0
1984-06-15,27.5,27.5,27.12,27.25,91200,1.98106658784376,1.98106658784376,1.95369184953901,1.96305689159063,1265984.7051026,0.0,1.0
1984-06-18,28.5,28.62,27.63,27.87,203000,2.05310537285626,2.06175002705776,1.99043162989538,2.00772093829838,2817926.4817525,0.0,1.0
1984-06-19,27.87,28.62,27.87,28.5,148400,2.00772093829838,2.06175002705776,2.00772093829838,2.05310537285626,2060001.42803977,0.0,1.0
1984-06-20,28.75,28.75,27.5,27.5,126600,2.07111506910938,2.07111506910938,1.98106658784376,1.98106658784376,1757386.66300427,0.0,1.0
1984-06-21,29.5,29.75,28.75,28.75,196200,2.12514415786876,2.14315385412188,2.07111506910938,2.07111506910938,2723532.88531941,0.0,1.0
1984-06-22,29.25,29.88,29.25,29.62,71100,2.10713446161563,2.15251889617351,2.10713446161563,2.13378881207026,986968.339175386,0.0,1.0
1984-06-25,28.5,29.13,28.38,29.0,38200,2.05310537285626,2.09848980741413,2.04446071865476,2.08912476536251,530269.909374116,0.0,1.0
1984-06-26,27.38,28.25,27.12,28.25,327000,1.97242193364226,2.03509567660313,1.95369184953901,2.03509567660313,4539221.47553235,0.0,1.0
1984-06-27,27.38,27.38,27.25,27.38,134200,1.97242193364226,1.97242193364226,1.96305689159063,1.97242193364226,1862885.38842949,0.0,1.0
1984-06-28,27.25,27.5,26.88,27.25,69600,1.96305689159063,1.98106658784376,1.93640254113601,1.96305689159063,966146.222315146,0.0,1.0
1984-06-29,27.38,27.5,27.0,27.0,61600,1.97242193364226,1.98106658784376,1.94504719533751,1.94504719533751,855094.932393863,0.0,1.0
1984-07-02,27.0,27.38,26.13,27.25,289200,1.94504719533751,1.97242193364226,1.88237345237663,1.96305689159063,4014504.1306543,0.0,1.0
1984-07-03,26.75,27.12,26.62,27.0,126500,1.92703749908438,1.95369184953901,1.91767245703276,1.94504719533751,1755998.52188026,0.0,1.0
1984-07-05,26.62,26.75,26.5,26.75,102700,1.91767245703276,1.92703749908438,1.90902780283126,1.92703749908438,1425620.93436444,0.0,1.0
1984-07-06,26.0,26.25,25.5,26.0,169400,1.87300841032501,1.89101810657813,1.83698901781876,1.87300841032501,2351511.06408312,0.0,1.0
1984-07-09,26.37,26.37,26.0,26.25,131700,1.89966276077963,1.89966276077963,1.87300841032501,1.89101810657813,1828181.86032909,0.0,1.0
1984-07-10,26.25,26.75,26.13,26.5,226700,1.89101810657813,1.92703749908438,1.88237345237663,1.90902780283126,3146915.9281443,0.0,1.0
1984-07-11,26.25,26.37,26.0,26.25,63400,1.89101810657813,1.89966276077963,1.87300841032501,1.89101810657813,880081.472626153,0.0,1.0
1984-07-12,26.0,26.37,25.75,26.37,201300,1.87300841032501,1.89966276077963,1.85499871407188,1.89966276077963,2794328.08264423,0.0,1.0
1984-07-13,26.13,26.5,26.13,26.37,182300,1.88237345237663,1.90902780283126,1.88237345237663,1.89966276077963,2530581.26908119,0.0,1.0
1984-07-16,26.25,26.37,25.88,26.25,202600,1.89101810657813,1.89966276077963,1.86436375612351,1.89101810657813,2812373.91725644,0.0,1.0
1984-07-17,26.0,26.37,26.0,26.25,72400,1.87300841032501,1.89966276077963,1.87300841032501,1.89101810657813,1005014.17378759,0.0,1.0
1984-07-18,25.75,26.13,25.62,26.0,60900,1.85499871407188,1.88237345237663,1.84563367202026,1.87300841032501,845377.944525752,0.0,1.0
1984-07-19,25.25,25.62,25.0,25.5,351800,1.81897932156563,1.84563367202026,1.8009696253125,1.83698901781876,4883480.47428834,0.0,1.0
1984-07-20,25.0,25.38,25.0,25.25,373300,1.8009696253125,1.82834436361725,1.8009696253125,1.81897932156563,5181930.81595179,0.0,1.0
1984-07-23,25.5,25.75,25.0,25.0,234500,1.83698901781876,1.85499871407188,1.8009696253125,1.8009696253125,3255190.93581754,0.0,1.0
1984-07-24,25.12,25.5,25.12,25.5,252200,1.80961427951401,1.83698901781876,1.80961427951401,1.83698901781876,3500891.91476838,0.0,1.0
1984-07-25,25.0,25.38,24.87,25.12,92200,1.8009696253125,1.82834436361725,1.79160458326088,1.80961427951401,1279866.11634277,0.0,1.0
1984-07-26,25.0,25.12,24.75,24.87,431400,1.8009696253125,1.80961427951401,1.78295992905938,1.79160458326088,5988440.8090051,0.0,1.0
1984-07-27,25.25,25.5,24.87,25.0,192100,1.81897932156563,1.83698901781876,1.79160458326088,1.8009696253125,2666619.09923476,0.0,1.0
1984-07-30,25.25,25.62,25.12,25.62,57200,1.81897932156563,1.84563367202026,1.80961427951401,1.84563367202026,794016.72293716,0.0,1.0
1984-07-31,24.63,25.62,24.63,25.5,86600,1.77431527485788,1.84563367202026,1.77431527485788,1.83698901781876,1202130.21339787,0.0,1.0
1984-08-01,25.75,25.75,24.75,24.75,128600,1.85499871407188,1.85499871407188,1.78295992905938,1.78295992905938,1785149.48548459,0.0,1.0
1984-08-02,28.25,28.38,26.37,26.5,226000,2.03509567660313,2.04446071865476,1.89966276077963,1.90902780283126,3137198.94027619,0.0,1.0
1984-08-03,29.0,29.88,28.5,28.5,743100,2.08912476536251,2.15251889617351,2.05310537285626,2.05310537285626,10315276.692563,0.0,1.0
1984-08-06,28.12,29.37,27.87,28.88,346500,2.02573063455151,2.11577911581713,2.00772093829838,2.08048011116101,4809908.99471548,0.0,1.0
1984-08-07,27.5,28.0,27.38,27.38,260400,1.98106658784376,2.01708598035001,1.97242193364226,1.97242193364226,3614719.48693769,0.0,1.0
1984-08-08,27.0,28.12,27.0,27.75,245600,1.94504719533751,2.02573063455151,1.94504719533751,1.99907628409688,3409274.60058332,0.0,1.0
1984-08-09,26.62,27.25,26.25,27.12,520400,1.91767245703276,1.96305689159063,1.89101810657813,1.95369184953901,7223886.40937932,0.0,1.0
1984-08-10,27.87,28.0,27.5,27.87,316100,2.00772093829838,2.01708598035001,1.98106658784376,2.00772093829838,4387914.09301462,0.0,1.0
1984-08-13,28.5,28.5,27.75,27.87,168000,2.05310537285626,2.05310537285626,1.99907628409688,2.00772093829838,2332077.0883469,0.0,1.0
1984-08-14,28.5,28.88,28.25,28.38,189400,2.05310537285626,2.08048011116101,2.03509567660313,2.04446071865476,2629139.28888632,0.0,1.0
1984-08-15,28.12,28.5,28.0,28.38,171500,2.02573063455151,2.05310537285626,2.01708598035001,2.04446071865476,2380662.02768746,0.0,1.0
1984-08-16,28.12,28.38,28.0,28.12,169500,2.02573063455151,2.04446071865476,2.01708598035001,2.02573063455151,2352899.20520714,0.0,1.0
1984-08-17,28.12,28.38,28.0,28.25,114300,2.02573063455151,2.04446071865476,2.01708598035001,2.03509567660313,1586645.3047503,0.0,1.0
1984-08-20,27.75,28.0,27.38,28.0,259700,1.99907628409688,2.01708598035001,1.97242193364226,2.01708598035001,3605002.49906959,0.0,1.0
1984-08-21,28.12,28.5,27.75,27.87,454400,2.02573063455151,2.05310537285626,1.99907628409688,2.00772093829838,6307713.26752875,0.0,1.0
1984-08-22,26.88,27.75,26.62,27.75,390000,1.93640254113601,1.99907628409688,1.91767245703276,1.99907628409688,5413750.38366244,0.0,1.0
1984-08-23,26.62,27.0,26.0,26.25,252000,1.91767245703276,1.94504719533751,1.87300841032501,1.89101810657813,3498115.63252035,0.0,1.0
1984-08-24,26.75,26.88,26.62,26.88,210000,1.92703749908438,1.93640254113601,1.91767245703276,1.93640254113601,2915096.36043363,0.0,1.0
1984-08-27,27.75,27.75,26.5,26.75,471000,1.99907628409688,1.99907628409688,1.90902780283126,1.92703749908438,6538144.69411543,0.0,1.0
1984-08-28,28.0,28.25,27.75,28.0,373000,2.01708598035001,2.03509567660313,1.99907628409688,2.01708598035001,5177766.39257972,0.0,1.0
1984-08-29,28.25,28.38,27.87,28.0,198100,2.03509567660313,2.04446071865476,2.00772093829838,2.01708598035001,2749907.56667572,0.0,1.0
1984-08-30,28.12,28.38,27.87,28.25,412300,2.02573063455151,2.04446071865476,2.00772093829838,2.03509567660313,5723305.85431801,0.0,1.0
1984-08-31,28.0,28.0,27.25,27.25,109200,2.01708598035001,2.01708598035001,1.96305689159063,1.96305689159063,1515850.10742548,0.0,1.0
1984-09-04,27.5,27.87,27.38,27.87,89600,1.98106658784376,2.00772093829838,1.97242193364226,2.00772093829838,1243774.44711835,0.0,1.0
1984-09-05,27.5,27.5,27.25,27.38,92200,1.98106658784376,1.98106658784376,1.96305689159063,1.97242193364226,1279866.11634276,0.0,1.0
1984-09-06,27.25,27.63,27.0,27.38,301400,1.96305689159063,1.99043162989538,1.94504719533751,1.97242193364226,4183857.34778427,0.0,1.0
1984-09-07,27.12,27.5,27.0,27.38,185900,1.95369184953901,1.98106658784376,1.94504719533751,1.97242193364226,2580554.34954576,0.0,1.0
1984-09-10,27.87,28.25,27.12,27.12,285800,2.00772093829838,2.03509567660313,1.95369184953901,1.95369184953901,3967307.33243777,0.0,1.0
1984-09-11,28.25,28.38,28.12,28.38,230500,2.03509567660313,2.04446071865476,2.02573063455151,2.04446071865476,3199665.29085691,0.0,1.0
1984-09-12,29.0,29.13,28.0,28.0,223100,2.08912476536251,2.09848980741413,2.01708598035001,2.01708598035001,3096942.84767972,0.0,1.0
1984-09-13,29.5,29.62,28.38,28.88,322700,2.12514415786876,2.13378881207026,2.04446071865476,2.08048011116101,4479531.40719967,0.0,1.0
1984-09-14,29.62,30.12,28.62,29.5,430800,2.13378881207026,2.16980820457651,2.06175002705776,2.12514415786876,5980111.96226098,0.0,1.0
1984-09-17,29.75,30.0,29.62,29.75,100900,2.14315385412188,2.16116355037501,2.13378881207026,2.14315385412188,1400634.39413216,0.0,1.0
1984-09-18,29.88,30.0,29.62,29.75,122800,2.15251889617351,2.16116355037501,2.13378881207026,2.14315385412188,1704637.30029166,0.0,1.0
1984-09-19,30.0,30.25,29.75,29.75,198300,2.16116355037501,2.17917324662813,2.14315385412188,2.14315385412188,2752683.84892375,0.0,1.0
1984-09-20,30.12,30.25,29.75,30.0,166600,2.16980820457651,2.17917324662813,2.14315385412188,2.16116355037501,2312643.11261067,0.0,1.0
1984-09-21,30.5,31.12,30.38,30.38,265400,2.19718294288126,2.24184698958901,2.18853828867976,2.18853828867976,3684126.54313849,0.0,1.0
1984-09-24,29.88,30.25,29.75,30.12,108000,2.15251889617351,2.17917324662813,2.14315385412188,2.16980820457651,1499192.41393729,0.0,1.0
1984-09-25,29.88,30.0,29.13,29.88,705800,2.15251889617351,2.16116355037501,2.09848980741413,2.15251889617351,9797500.05330501,0.0,1.0
1984-09-26,29.88,30.38,29.88,30.0,449600,2.15251889617351,2.18853828867976,2.15251889617351,2.16116355037501,6241082.49357599,0.0,1.0
1984-09-27,30.12,30.12,29.88,29.88,101100,2.16980820457651,2.16980820457651,2.15251889617351,2.15251889617351,1403410.67638019,0.0,1.0
1984-09-28,30.38,30.87,29.88,30.25,479300,2.18853828867976,2.22383729333588,2.15251889617351,2.17917324662813,6653360.40740874,0.0,1.0
1984-10-01,30.12,30.25,30.0,30.12,113200,2.16980820457651,2.17917324662813,2.16116355037501,2.16980820457651,1571375.75238612,0.0,1.0
1984-10-02,29.62,30.25,29.5,30.12,282900,2.13378881207026,2.17917324662813,2.12514415786876,2.16980820457651,3927051.2398413,0.0,1.0
1984-10-03,29.0,29.62,28.88,29.62,147800,2.08912476536251,2.13378881207026,2.08048011116101,2.13378881207026,2051672.58129566,0.0,1.0
1984-10-04,29.25,29.25,29.0,29.0,137500,2.10713446161563,2.10713446161563,2.08912476536251,2.08912476536251,1908694.04552202,0.0,1.0
1984-10-05,29.0,29.5,28.88,29.37,244300,2.08912476536251,2.12514415786876,2.08048011116101,2.11577911581713,3391228.76597112,0.0,1.0
1984-10-08,28.5,28.75,28.5,28.75,57300,2.05310537285626,2.07111506910938,2.05310537285626,2.07111506910938,795404.864061174,0.0,1.0
1984-10-09,28.0,28.38,28.0,28.38,87600,2.01708598035001,2.04446071865476,2.01708598035001,2.04446071865476,1216011.62463803,0.0,1.0
1984-10-10,28.12,28.12,27.75,28.0,180800,2.02573063455151,2.02573063455151,1.99907628409688,2.01708598035001,2509759.15222095,0.0,1.0
1984-10-11,28.25,28.38,28.12,28.25,835700,2.03509567660313,2.04446071865476,2.02573063455151,2.03509567660313,11600695.3734018,0.0,1.0
1984-10-12,28.38,28.38,27.63,28.12,279500,2.04446071865476,2.04446071865476,1.99043162989538,2.02573063455151,3879854.44162475,0.0,1.0
1984-10-15,28.12,28.62,28.0,28.25,458400,2.02573063455151,2.06175002705776,2.01708598035001,2.03509567660313,6363238.91248939,0.0,1.0
1984-10-16,28.0,28.25,27.87,28.25,114500,2.01708598035001,2.03509567660313,2.00772093829838,2.03509567660313,1589421.58699833,0.0,1.0
1984-10-17,28.0,28.38,27.75,28.0,158000,2.01708598035001,2.04446071865476,1.99907628409688,2.01708598035001,2193262.9759453,0.0,1.0
1984-10-18,28.88,28.88,27.87,27.87,309000,2.08048011116101,2.08048011116101,2.00772093829838,2.00772093829838,4289356.07320947,0.0,1.0
1984-10-19,29.88,30.25,29.75,29.88,487000,2.15251889617351,2.17917324662813,2.14315385412188,2.15251889617351,6760247.27395797,0.0,1.0
1984-10-22,30.12,30.25,29.75,29.88,289100,2.16980820457651,2.17917324662813,2.14315385412188,2.15251889617351,4013115.98953029,0.0,1.0
1984-10-23,30.25,30.5,30.12,30.25,338800,2.17917324662813,2.19718294288126,2.16980820457651,2.17917324662813,4703022.12816626,0.0,1.0
1984-10-24,30.25,30.5,30.12,30.12,377900,2.17917324662813,2.19718294288126,2.16980820457651,2.16980820457651,5245785.30765652,0.0,1.0
1984-10-25,30.0,30.63,30.0,30.12,155800,2.16116355037501,2.20654798493288,2.16116355037501,2.16980820457651,2162723.87121695,0.0,1.0
1984-10-26,29.62,30.0,29.5,30.0,199100,2.13378881207026,2.16116355037501,2.12514415786876,2.16116355037501,2763788.97791588,0.0,1.0
1984-10-29,29.5,29.75,29.5,29.75,62700,2.12514415786876,2.14315385412188,2.12514415786876,2.14315385412188,870364.484758039,0.0,1.0
1984-10-30,29.25,29.88,29.25,29.75,125200,2.10713446161563,2.15251889617351,2.10713446161563,2.14315385412188,1737952.68726805,0.0,1.0
1984-10-31,29.25,29.62,29.25,29.5,70800,2.10713446161563,2.13378881207026,2.10713446161563,2.12514415786876,982803.915803338,0.0,1.0
1984-11-01,30.38,30.5,29.25,29.25,434100,2.18853828867976,2.19718294288126,2.10713446161563,2.10713446161563,6025920.61935351,0.0,1.0
1984-11-02,30.5,30.75,30.12,30.38,207800,2.19718294288126,2.21519263913438,2.16980820457651,2.18853828867976,2884557.25570527,0.0,1.0
1984-11-05,31.0,31.0,30.5,30.63,365500,2.23320233538751,2.23320233538751,2.19718294288126,2.20654798493288,5073655.80827852,0.0,1.0
1984-11-06,31.62,31.75,31.0,31.0,256600,2.27786638209526,2.28723142414688,2.23320233538751,2.23320233538751,3561970.12422509,0.0,1.0
1984-11-07,31.38,32.0,31.25,31.75,397600,2.26057707369226,2.30524112040001,2.25121203164063,2.28723142414688,5519249.10908766,0.0,1.0
1984-11-08,31.5,31.5,31.12,31.25,168200,2.26922172789376,2.26922172789376,2.24184698958901,2.25121203164063,2334853.37059493,0.0,1.0
1984-11-09,31.38,31.75,31.38,31.5,367300,2.26057707369226,2.28723142414688,2.26057707369226,2.26922172789376,5098642.34851081,0.0,1.0
1984-11-12,31.0,31.38,30.87,31.38,115200,2.23320233538751,2.26057707369226,2.22383729333588,2.26057707369226,1599138.57486645,0.0,1.0
1984-11-13,30.38,30.87,30.25,30.87,134700,2.18853828867976,2.22383729333588,2.17917324662813,2.22383729333588,1869826.09404957,0.0,1.0
1984-11-14,30.38,31.5,30.12,30.25,312800,2.18853828867976,2.26922172789376,2.16980820457651,2.17917324662813,4342105.43592208,0.0,1.0
1984-11-15,29.62,30.0,29.0,30.0,234900,2.13378881207026,2.16116355037501,2.08912476536251,2.16116355037501,3260743.50031361,0.0,1.0
1984-11-16,29.37,29.62,29.25,29.62,240800,2.11577911581713,2.13378881207026,2.10713446161563,2.13378881207026,3342643.82663056,0.0,1.0
1984-11-19,28.88,29.5,28.88,29.5,167800,2.08048011116101,2.12514415786876,2.08048011116101,2.12514415786876,2329300.80609887,0.0,1.0
1984-11-20,28.38,28.75,28.38,28.75,403300,2.04446071865476,2.07111506910938,2.04446071865476,2.07111506910938,5598373.15315657,0.0,1.0
1984-11-21,28.62,28.62,28.12,28.25,494000,2.06175002705776,2.06175002705776,2.02573063455151,2.03509567660313,6857417.15263909,0.0,1.0
1984-11-23,28.62,28.88,28.38,28.75,245600,2.06175002705776,2.08048011116101,2.04446071865476,2.07111506910938,3409274.60058332,0.0,1.0
1984-11-26,28.62,28.62,28.38,28.5,149300,2.06175002705776,2.06175002705776,2.04446071865476,2.05310537285626,2072494.6981559,0.0,1.0
1984-11-27,29.37,29.37,28.62,28.62,358000,2.11577911581713,2.11577911581713,2.06175002705776,2.06175002705776,4969545.22397733,0.0,1.0
1984-11-28,28.88,29.62,28.88,29.5,138200,2.08048011116101,2.13378881207026,2.08048011116101,2.12514415786876,1918411.03339013,0.0,1.0
1984-11-29,28.62,29.13,28.62,29.0,133800,2.06175002705776,2.09848980741413,2.06175002705776,2.08912476536251,1857332.82393342,0.0,1.0
1984-11-30,28.88,28.88,28.5,28.62,84600,2.08048011116101,2.08048011116101,2.05310537285626,2.06175002705776,1174367.39091755,0.0,1.0
1984-12-03,28.62,29.0,28.62,29.0,131300,2.06175002705776,2.08912476536251,2.06175002705776,2.08912476536251,1822629.29583302,0.0,1.0
1984-12-04,28.75,29.0,28.62,28.62,76900,2.07111506910938,2.08912476536251,2.06175002705776,2.06175002705776,1067480.52436832,0.0,1.0
1984-12-05,28.88,28.88,28.62,28.75,88500,2.08048011116101,2.08048011116101,2.06175002705776,2.07111506910938,1228504.89475417,0.0,1.0
1984-12-06,29.13,29.5,28.88,28.88,71900,2.09848980741413,2.12514415786876,2.08048011116101,2.08048011116101,998073.468167514,0.0,1.0
1984-12-07,29.0,29.25,29.0,29.0,150000,2.08912476536251,2.10713446161563,2.08912476536251,2.08912476536251,2082211.68602402,0.0,1.0
1984-12-10,28.88,29.13,28.75,29.0,164700,2.08048011116101,2.09848980741413,2.07111506910938,2.08912476536251,2286268.43125437,0.0,1.0
1984-12-11,29.0,29.13,28.75,28.88,120400,2.08912476536251,2.09848980741413,2.07111506910938,2.08048011116101,1671321.91331528,0.0,1.0
1984-12-12,28.75,29.0,28.62,28.88,105600,2.07111506910938,2.08912476536251,2.06175002705776,2.08048011116101,1465877.02696091,0.0,1.0
1984-12-13,29.0,29.13,28.75,28.75,115200,2.08912476536251,2.09848980741413,2.07111506910938,2.07111506910938,1599138.57486645,0.0,1.0
1984-12-14,29.0,29.37,28.88,29.0,245000,2.08912476536251,2.11577911581713,2.08048011116101,2.08912476536251,3400945.75383923,0.0,1.0
1984-12-17,29.0,29.25,28.88,29.0,176000,2.08912476536251,2.10713446161563,2.08048011116101,2.08912476536251,2443128.37826818,0.0,1.0
1984-12-18,29.88,30.0,29.37,29.88,265400,2.15251889617351,2.16116355037501,2.11577911581713,2.15251889617351,3684126.54313849,0.0,1.0
1984-12-19,30.38,30.5,30.12,30.25,263700,2.18853828867976,2.19718294288126,2.16980820457651,2.17917324662813,3660528.14403022,0.0,1.0
1984-12-20,30.12,30.38,30.0,30.25,82200,2.16980820457651,2.18853828867976,2.16116355037501,2.17917324662813,1141052.00394116,0.0,1.0
1984-12-21,29.75,30.25,29.75,30.25,185000,2.14315385412188,2.17917324662813,2.14315385412188,2.17917324662813,2568061.07942963,0.0,1.0
1984-12-24,31.62,31.75,30.12,30.12,209900,2.27786638209526,2.28723142414688,2.16980820457651,2.16980820457651,2913708.21930961,0.0,1.0
1984-12-26,30.75,31.5,30.75,31.5,72200,2.21519263913438,2.26922172789376,2.21519263913438,2.26922172789376,1002237.89153956,0.0,1.0
1984-12-27,30.75,31.0,30.63,30.87,59100,2.21519263913438,2.23320233538751,2.20654798493288,2.22383729333588,820391.404293464,0.0,1.0
1984-12-28,30.0,30.63,29.88,30.63,128600,2.16116355037501,2.20654798493288,2.15251889617351,2.20654798493288,1785149.48548459,0.0,1.0
1984-12-31,29.75,30.25,29.75,30.25,106700,2.14315385412188,2.17917324662813,2.14315385412188,2.17917324662813,1481146.57932509,0.0,1.0
1985-01-02,29.75,30.0,29.62,30.0,98600,2.14315385412188,2.16116355037501,2.13378881207026,2.16116355037501,1368707.14827979,0.0,1.0
1985-01-03,30.12,30.5,29.75,29.75,200200,2.16980820457651,2.19718294288126,2.14315385412188,2.14315385412188,2779058.53028005,0.0,1.0
1985-01-04,29.88,30.12,29.88,30.12,55400,2.15251889617351,2.16980820457651,2.15251889617351,2.16980820457651,769030.18270487,0.0,1.0
1985-01-07,29.88,30.12,29.88,29.88,136800,2.15251889617351,2.16980820457651,2.15251889617351,2.15251889617351,1898977.0576539,0.0,1.0
1985-01-08,29.62,30.12,29.62,29.88,195100,2.13378881207026,2.16980820457651,2.13378881207026,2.15251889617351,2708263.33295524,0.0,1.0
1985-01-09,29.5,29.75,29.25,29.75,324200,2.12514415786876,2.14315385412188,2.10713446161563,2.14315385412188,4500353.52405991,0.0,1.0
1985-01-10,29.88,29.88,29.5,29.5,111000,2.15251889617351,2.15251889617351,2.12514415786876,2.12514415786876,1540836.64765777,0.0,1.0
1985-01-11,30.5,30.5,29.88,30.0,410700,2.19718294288126,2.19718294288126,2.15251889617351,2.16116355037501,5701095.59633376,0.0,1.0
1985-01-14,31.5,31.75,30.63,30.75,352300,2.26922172789376,2.28723142414688,2.20654798493288,2.21519263913438,4890421.17990841,0.0,1.0
1985-01-15,32.0,32.37,31.62,31.88,416900,2.30524112040001,2.33189547085463,2.27786638209526,2.29659646619851,5787160.34602275,0.0,1.0
1985-01-16,32.0,32.13,31.75,31.88,163600,2.30524112040001,2.31460616245163,2.28723142414688,2.29659646619851,2270998.87889019,0.0,1.0
1985-01-17,32.25,32.37,31.75,31.88,85400,2.32325081665313,2.33189547085463,2.28723142414688,2.29659646619851,1185472.51990968,0.0,1.0
1985-01-18,32.25,32.37,32.13,32.25,172300,2.32325081665313,2.33189547085463,2.31460616245163,2.32325081665313,2391767.15667959,0.0,1.0
1985-01-21,32.88,33.0,32.13,32.25,131400,2.36863525121101,2.37727990541251,2.31460616245163,2.32325081665313,1824017.43695704,0.0,1.0
1985-01-22,32.37,32.62,32.37,32.37,586100,2.33189547085463,2.34990516710776,2.33189547085463,2.33189547085463,8135895.12785786,0.0,1.0
1985-01-23,32.88,33.0,32.62,32.62,746800,2.36863525121101,2.37727990541251,2.34990516710776,2.34990516710776,10366637.9141516,0.0,1.0
1985-01-24,32.62,33.12,32.37,33.0,279100,2.34990516710776,2.38592455961401,2.33189547085463,2.37727990541251,3874301.87712869,0.0,1.0
1985-01-25,32.62,32.88,32.37,32.75,261200,2.34990516710776,2.36863525121101,2.33189547085463,2.35927020915938,3625824.61592982,0.0,1.0
1985-01-28,32.25,32.88,32.25,32.62,291000,2.32325081665313,2.36863525121101,2.32325081665313,2.34990516710776,4039490.6708866,0.0,1.0
1985-01-29,32.25,32.25,31.75,32.0,118200,2.32325081665313,2.32325081665313,2.28723142414688,2.30524112040001,1640782.80858693,0.0,1.0
1985-01-30,32.0,32.62,32.0,32.37,126400,2.30524112040001,2.34990516710776,2.30524112040001,2.33189547085463,1754610.38075624,0.0,1.0
1985-01-31,32.0,32.37,31.75,32.25,178500,2.30524112040001,2.33189547085463,2.28723142414688,2.32325081665313,2477831.90636858,0.0,1.0
1985-02-01,32.0,32.0,31.62,32.0,196500,2.30524112040001,2.30524112040001,2.27786638209526,2.30524112040001,2727697.30869146,0.0,1.0
1985-02-04,32.25,32.25,31.5,31.75,150700,2.32325081665313,2.32325081665313,2.26922172789376,2.28723142414688,2091928.67389213,0.0,1.0
1985-02-05,31.75,32.25,31.75,31.88,223600,2.28723142414688,2.32325081665313,2.28723142414688,2.29659646619851,3103883.55329981,0.0,1.0
1985-02-06,30.75,31.5,30.38,31.5,251900,2.21519263913438,2.26922172789376,2.18853828867976,2.26922172789376,3496727.49139634,0.0,1.0
1985-02-07,30.75,31.12,30.5,30.5,189700,2.21519263913438,2.24184698958901,2.19718294288126,2.19718294288126,2633303.71225838,0.0,1.0
1985-02-08,31.5,31.62,30.12,31.12,162600,2.26922172789376,2.27786638209526,2.16980820457651,2.24184698958901,2257117.46765003,0.0,1.0
1985-02-11,31.0,31.5,30.87,31.5,81600,2.23320233538751,2.26922172789376,2.22383729333588,2.26922172789376,1132723.15719707,0.0,1.0
1985-02-12,30.38,30.75,30.38,30.75,195700,2.18853828867976,2.21519263913438,2.18853828867976,2.21519263913438,2716592.17969933,0.0,1.0
1985-02-13,30.5,30.63,30.25,30.25,282200,2.19718294288126,2.20654798493288,2.17917324662813,2.17917324662813,3917334.25197318,0.0,1.0
1985-02-14,30.12,30.75,30.12,30.63,162700,2.16980820457651,2.21519263913438,2.16980820457651,2.20654798493288,2258505.60877405,0.0,1.0
1985-02-15,30.5,30.5,30.12,30.12,130700,2.19718294288126,2.19718294288126,2.16980820457651,2.16980820457651,1814300.44908893,0.0,1.0
1985-02-19,30.5,30.5,30.25,30.5,122500,2.19718294288126,2.19718294288126,2.17917324662813,2.19718294288126,1700472.87691961,0.0,1.0
1985-02-20,30.63,30.63,30.12,30.25,297200,2.20654798493288,2.20654798493288,2.16980820457651,2.17917324662813,4125555.42057559,0.0,1.0
1985-02-21,30.87,30.87,30.5,30.63,137100,2.22383729333588,2.22383729333588,2.19718294288126,2.20654798493288,1903141.48102596,0.0,1.0
1985-02-22,30.5,30.75,30.5,30.63,139100,2.19718294288126,2.21519263913438,2.19718294288126,2.20654798493288,1930904.30350627,0.0,1.0
1985-02-25,30.75,30.75,30.25,30.38,191800,2.21519263913438,2.21519263913438,2.17917324662813,2.18853828867976,2662454.67586272,0.0,1.0
1985-02-26,31.38,31.5,30.87,30.87,142100,2.26057707369226,2.26922172789376,2.22383729333588,2.22383729333588,1972548.53722675,0.0,1.0
1985-02-27,31.38,31.75,31.12,31.62,267000,2.26057707369226,2.28723142414688,2.24184698958901,2.27786638209526,3706336.80112275,0.0,1.0
1985-02-28,31.12,31.12,30.63,31.12,100800,2.24184698958901,2.24184698958901,2.20654798493288,2.24184698958901,1399246.25300814,0.0,1.0
1985-03-01,31.62,31.88,31.12,31.25,314100,2.27786638209526,2.29659646619851,2.24184698958901,2.25121203164063,4360151.27053429,0.0,1.0
1985-03-04,31.62,31.88,31.25,31.88,216200,2.27786638209526,2.29659646619851,2.25121203164063,2.29659646619851,3001161.11012262,0.0,1.0
1985-03-05,31.88,32.0,31.62,31.62,243400,2.29659646619851,2.30524112040001,2.27786638209526,2.27786638209526,3378735.49585497,0.0,1.0
1985-03-06,31.5,31.88,31.25,31.75,151900,2.26922172789376,2.29659646619851,2.25121203164063,2.28723142414688,2108586.36738032,0.0,1.0
1985-03-07,31.12,31.38,31.0,31.38,273900,2.24184698958901,2.26057707369226,2.23320233538751,2.26057707369226,3802118.53867986,0.0,1.0
1985-03-08,31.5,31.62,31.25,31.5,114800,2.26922172789376,2.27786638209526,2.25121203164063,2.26922172789376,1593586.01037038,0.0,1.0
1985-03-11,31.38,31.75,31.0,31.62,125800,2.26057707369226,2.28723142414688,2.23320233538751,2.27786638209526,1746281.53401214,0.0,1.0
1985-03-12,31.25,31.25,31.0,31.12,60100,2.25121203164063,2.25121203164063,2.23320233538751,2.24184698958901,834272.815533625,0.0,1.0
1985-03-13,31.5,31.5,31.0,31.0,153200,2.26922172789376,2.26922172789376,2.23320233538751,2.23320233538751,2126632.20199253,0.0,1.0
1985-03-14,31.25,31.38,31.25,31.38,116100,2.25121203164063,2.26057707369226,2.25121203164063,2.26057707369226,1611631.84498259,0.0,1.0
1985-03-15,31.12,31.38,31.0,31.25,157700,2.24184698958901,2.26057707369226,2.23320233538751,2.25121203164063,2189098.55257325,0.0,1.0
1985-03-18,31.25,31.38,31.12,31.12,109700,2.25121203164063,2.26057707369226,2.24184698958901,2.24184698958901,1522790.81304557,0.0,1.0
1985-03-19,31.5,31.5,31.12,31.12,120700,2.26922172789376,2.26922172789376,2.24184698958901,2.24184698958901,1675486.33668733,0.0,1.0
1985-03-20,31.5,31.62,31.38,31.62,125200,2.26922172789376,2.27786638209526,2.26057707369226,2.27786638209526,1737952.68726805,0.0,1.0
1985-03-21,31.25,31.5,31.25,31.5,110900,2.25121203164063,2.26922172789376,2.25121203164063,2.26922172789376,1539448.50653376,0.0,1.0
1985-03-22,31.12,31.12,31.0,31.12,62900,2.24184698958901,2.24184698958901,2.23320233538751,2.24184698958901,873140.767006071,0.0,1.0
1985-03-25,30.63,30.75,30.5,30.75,34000,2.20654798493288,2.21519263913438,2.19718294288126,2.21519263913438,471967.982165445,0.0,1.0
1985-03-26,30.63,30.63,30.38,30.38,72100,2.20654798493288,2.20654798493288,2.18853828867976,2.18853828867976,1000849.75041555,0.0,1.0
1985-03-27,30.63,30.75,30.38,30.63,97600,2.20654798493288,2.21519263913438,2.18853828867976,2.20654798493288,1354825.73703963,0.0,1.0
1985-03-28,30.5,30.87,30.5,30.63,77900,2.19718294288126,2.22383729333588,2.19718294288126,2.20654798493288,1081361.93560847,0.0,1.0
1985-03-29,30.87,31.0,30.5,30.5,88100,2.22383729333588,2.23320233538751,2.19718294288126,2.19718294288126,1222952.33025811,0.0,1.0
1985-04-01,30.63,30.87,30.63,30.75,102400,2.20654798493288,2.22383729333588,2.20654798493288,2.21519263913438,1421456.5109924,0.0,1.0
1985-04-02,30.12,30.63,29.88,30.5,174500,2.16980820457651,2.20654798493288,2.15251889617351,2.19718294288126,2422306.26140794,0.0,1.0
1985-04-03,30.12,30.12,29.88,30.0,78600,2.16980820457651,2.16980820457651,2.15251889617351,2.16116355037501,1091078.92347658,0.0,1.0
1985-04-04,30.0,30.12,29.88,30.12,228000,2.16116355037501,2.16980820457651,2.15251889617351,2.16980820457651,3164961.76275651,0.0,1.0
1985-04-08,29.25,30.12,29.25,30.12,153900,2.10713446161563,2.16980820457651,2.10713446161563,2.16980820457651,2136349.18986065,0.0,1.0
1985-04-09,29.37,29.62,29.37,29.37,88000,2.11577911581713,2.13378881207026,2.11577911581713,2.11577911581713,1221564.18913409,0.0,1.0
1985-04-10,29.0,29.5,28.88,29.37,323800,2.08912476536251,2.12514415786876,2.08048011116101,2.11577911581713,4494800.95956384,0.0,1.0
1985-04-11,29.13,29.37,29.0,29.25,91800,2.09848980741413,2.11577911581713,2.08912476536251,2.10713446161563,1274313.5518467,0.0,1.0
1985-04-12,28.62,29.25,28.62,29.13,136700,2.06175002705776,2.10713446161563,2.06175002705776,2.09848980741413,1897588.91652989,0.0,1.0
1985-04-15,28.38,28.62,28.25,28.62,141300,2.04446071865476,2.06175002705776,2.03509567660313,2.06175002705776,1961443.40823462,0.0,1.0
1985-04-16,28.5,28.5,28.25,28.38,164900,2.05310537285626,2.05310537285626,2.03509567660313,2.04446071865476,2289044.7135024,0.0,1.0
1985-04-17,28.75,29.0,28.5,28.5,128300,2.07111506910938,2.08912476536251,2.05310537285626,2.05310537285626,1780985.06211255,0.0,1.0
1985-04-18,28.75,29.25,28.75,29.25,130900,2.07111506910938,2.10713446161563,2.07111506910938,2.10713446161563,1817076.73133696,0.0,1.0
1985-04-19,28.5,28.75,28.5,28.62,138000,2.05310537285626,2.07111506910938,2.05310537285626,2.06175002705776,1915634.7511421,0.0,1.0
1985-04-22,27.63,28.5,27.5,28.38,558700,1.99043162989538,2.05310537285626,1.98106658784376,2.04446071865476,7755544.45987747,0.0,1.0
1985-04-23,27.87,27.87,27.5,27.63,133600,2.00772093829838,2.00772093829838,1.98106658784376,1.99043162989538,1854556.5416854,0.0,1.0
1985-04-24,27.87,28.0,27.75,27.87,158200,2.00772093829838,2.01708598035001,1.99907628409688,2.00772093829838,2196039.25819334,0.0,1.0
1985-04-25,28.12,28.25,27.87,27.87,136600,2.02573063455151,2.03509567660313,2.00772093829838,2.00772093829838,1896200.77540587,0.0,1.0
1985-04-26,28.0,28.38,28.0,28.25,80100,2.01708598035001,2.04446071865476,2.01708598035001,2.03509567660313,1111901.04033682,0.0,1.0
1985-04-29,28.0,28.25,27.87,28.12,76800,2.01708598035001,2.03509567660313,2.00772093829838,2.02573063455151,1066092.3832443,0.0,1.0
1985-04-30,27.5,28.25,27.5,28.12,203100,1.98106658784376,2.03509567660313,1.98106658784376,2.02573063455151,2819314.62287652,0.0,1.0
1985-05-01,27.0,27.87,27.0,27.87,208600,1.94504719533751,2.00772093829838,1.94504719533751,2.00772093829838,2895662.3846974,0.0,1.0
1985-05-02,26.88,28.88,26.75,27.0,133400,1.93640254113601,2.08048011116101,1.92703749908438,1.94504719533751,1851780.25943736,0.0,1.0
1985-05-03,26.88,27.0,26.75,26.88,224400,1.93640254113601,1.94504719533751,1.92703749908438,1.93640254113601,3114988.68229193,0.0,1.0
1985-05-06,26.62,27.0,26.5,27.0,178300,1.91767245703276,1.94504719533751,1.90902780283126,1.94504719533751,2475055.62412055,0.0,1.0
1985-05-07,26.25,26.5,26.0,26.5,440800,1.89101810657813,1.90902780283126,1.87300841032501,1.90902780283126,6118926.07466259,0.0,1.0
1985-05-08,26.88,27.0,26.25,26.25,197800,1.93640254113601,1.94504719533751,1.89101810657813,1.89101810657813,2745743.14330367,0.0,1.0
1985-05-09,27.63,27.63,26.75,26.88,78100,1.99043162989538,1.99043162989538,1.92703749908438,1.93640254113601,1084138.21785651,0.0,1.0
1985-05-10,28.5,28.75,27.63,27.63,146000,2.05310537285626,2.07111506910938,1.99043162989538,1.99043162989538,2026686.04106338,0.0,1.0
1985-05-13,28.88,29.0,28.75,28.75,128600,2.08048011116101,2.08912476536251,2.07111506910938,2.07111506910938,1785149.48548459,0.0,1.0
1985-05-14,28.38,28.88,28.38,28.88,105500,2.04446071865476,2.08048011116101,2.04446071865476,2.08048011116101,1464488.88583689,0.0,1.0
1985-05-15,28.5,28.88,28.38,28.38,44100,2.05310537285626,2.08048011116101,2.04446071865476,2.04446071865476,612170.235691061,0.0,1.0
1985-05-16,28.62,29.0,28.5,28.62,116000,2.06175002705776,2.08912476536251,2.05310537285626,2.06175002705776,1610243.70385857,0.0,1.0
1985-05-17,29.88,29.88,28.5,28.62,363800,2.15251889617351,2.15251889617351,2.05310537285626,2.06175002705776,5050057.40917025,0.0,1.0
1985-05-20,29.75,30.12,29.75,29.88,249600,2.14315385412188,2.16980820457651,2.14315385412188,2.15251889617351,3464800.24554397,0.0,1.0
1985-05-21,29.62,29.75,29.5,29.75,116300,2.13378881207026,2.14315385412188,2.12514415786876,2.14315385412188,1614408.12723062,0.0,1.0
1985-05-22,29.37,29.62,29.37,29.5,100500,2.11577911581713,2.13378881207026,2.11577911581713,2.12514415786876,1395081.82963609,0.0,1.0
1985-05-23,29.13,29.62,29.0,29.5,188300,2.09848980741413,2.13378881207026,2.08912476536251,2.12514415786876,2613869.73652215,0.0,1.0
1985-05-24,29.75,30.0,29.13,29.13,140900,2.14315385412188,2.16116355037501,2.09848980741413,2.09848980741413,1955890.84373856,0.0,1.0
1985-05-28,29.62,29.88,29.5,29.75,44600,2.13378881207026,2.15251889617351,2.12514415786876,2.14315385412188,619110.941311141,0.0,1.0
1985-05-29,29.5,29.62,29.13,29.25,140800,2.12514415786876,2.13378881207026,2.09848980741413,2.10713446161563,1954502.70261454,0.0,1.0
1985-05-30,29.25,29.37,29.13,29.37,162200,2.10713446161563,2.11577911581713,2.09848980741413,2.11577911581713,2251564.90315398,0.0,1.0
1985-05-31,29.5,29.5,29.13,29.25,176600,2.12514415786876,2.12514415786876,2.09848980741413,2.10713446161563,2451457.22501228,0.0,1.0
1985-06-03,29.25,29.62,29.13,29.37,68900,2.10713446161563,2.13378881207026,2.09848980741413,2.11577911581713,956429.234447034,0.0,1.0
1985-06-04,29.5,29.5,29.13,29.25,61800,2.12514415786876,2.12514415786876,2.09848980741413,2.10713446161563,857871.214641895,0.0,1.0
1985-06-05,29.37,29.5,29.25,29.25,224200,2.11577911581713,2.12514415786876,2.10713446161563,2.10713446161563,3112212.4000439,0.0,1.0
1985-06-06,29.37,29.5,29.13,29.37,253000,2.11577911581713,2.12514415786876,2.09848980741413,2.11577911581713,3511997.04376052,0.0,1.0
1985-06-07,29.25,29.5,29.25,29.25,77700,2.10713446161563,2.12514415786876,2.10713446161563,2.10713446161563,1078585.65336044,0.0,1.0
1985-06-10,29.13,29.37,29.13,29.37,193400,2.09848980741413,2.11577911581713,2.09848980741413,2.11577911581713,2684664.93384697,0.0,1.0
1985-06-11,29.0,29.37,29.0,29.25,190600,2.08912476536251,2.11577911581713,2.08912476536251,2.10713446161563,2645796.98237452,0.0,1.0
1985-06-12,29.13,29.37,28.75,29.13,112600,2.09848980741413,2.11577911581713,2.07111506910938,2.09848980741413,1563046.90564203,0.0,1.0
1985-06-13,29.37,29.37,29.13,29.25,111100,2.11577911581713,2.11577911581713,2.09848980741413,2.10713446161563,1542224.78878179,0.0,1.0
1985-06-14,29.62,29.62,29.37,29.37,201900,2.13378881207026,2.13378881207026,2.11577911581713,2.11577911581713,2802656.92938833,0.0,1.0
1985-06-17,29.37,29.62,29.37,29.62,132300,2.11577911581713,2.13378881207026,2.11577911581713,2.13378881207026,1836510.70707319,0.0,1.0
1985-06-18,29.62,29.62,29.5,29.5,47700,2.13378881207026,2.13378881207026,2.12514415786876,2.12514415786876,662143.316155637,0.0,1.0
1985-06-19,29.62,29.88,29.62,29.75,80200,2.13378881207026,2.15251889617351,2.13378881207026,2.14315385412188,1113289.18146084,0.0,1.0
1985-06-20,29.75,29.75,28.75,29.62,38600,2.14315385412188,2.14315385412188,2.07111506910938,2.13378881207026,535822.473870182,0.0,1.0
1985-06-21,29.88,29.88,29.62,29.75,141900,2.15251889617351,2.15251889617351,2.13378881207026,2.14315385412188,1969772.25497872,0.0,1.0
1985-06-24,29.62,29.75,29.25,29.62,77600,2.13378881207026,2.14315385412188,2.10713446161563,2.13378881207026,1077197.51223642,0.0,1.0
1985-06-25,29.75,29.88,29.75,29.88,159900,2.14315385412188,2.15251889617351,2.14315385412188,2.15251889617351,2219637.65730161,0.0,1.0
1985-06-26,29.75,30.12,29.75,29.88,127800,2.14315385412188,2.16980820457651,2.14315385412188,2.15251889617351,1774044.35649247,0.0,1.0
1985-06-27,30.25,30.38,29.88,30.12,166200,2.17917324662813,2.18853828867976,2.15251889617351,2.16980820457651,2307090.54811462,0.0,1.0
1985-06-28,30.12,30.25,29.88,30.25,134200,2.16980820457651,2.17917324662813,2.15251889617351,2.17917324662813,1862885.38842949,0.0,1.0
1985-07-01,30.25,30.25,29.88,30.12,207800,2.17917324662813,2.17917324662813,2.15251889617351,2.16980820457651,2884557.25570528,0.0,1.0
1985-07-02,30.25,30.38,30.0,30.25,174500,2.17917324662813,2.18853828867976,2.16116355037501,2.17917324662813,2422306.26140795,0.0,1.0
1985-07-03,30.12,30.12,29.88,30.12,79000,2.16980820457651,2.16980820457651,2.15251889617351,2.16980820457651,1096631.48797265,0.0,1.0
1985-07-05,30.0,30.12,30.0,30.12,71700,2.16116355037501,2.16980820457651,2.16116355037501,2.16980820457651,995297.18591948,0.0,1.0
1985-07-08,30.12,30.12,29.88,30.12,173200,2.16980820457651,2.16980820457651,2.15251889617351,2.16980820457651,2404260.42679573,0.0,1.0
1985-07-09,30.25,30.25,30.12,30.12,361200,2.17917324662813,2.17917324662813,2.16980820457651,2.16980820457651,5013965.73994584,0.0,1.0
1985-07-10,30.63,30.63,30.25,30.38,345100,2.20654798493288,2.20654798493288,2.17917324662813,2.18853828867976,4790475.01897927,0.0,1.0
1985-07-11,31.25,31.5,30.75,31.0,360800,2.25121203164063,2.26922172789376,2.21519263913438,2.23320233538751,5008413.17544978,0.0,1.0
1985-07-12,31.62,31.62,31.25,31.25,90800,2.27786638209526,2.27786638209526,2.25121203164063,2.25121203164063,1260432.14060654,0.0,1.0
1985-07-15,31.0,31.62,31.0,31.62,106600,2.23320233538751,2.27786638209526,2.23320233538751,2.27786638209526,1479758.43820107,0.0,1.0
1985-07-16,31.12,31.25,31.0,31.0,149500,2.24184698958901,2.25121203164063,2.23320233538751,2.23320233538751,2075270.98040394,0.0,1.0
1985-07-17,31.12,31.5,31.12,31.5,142200,2.24184698958901,2.26922172789376,2.24184698958901,2.26922172789376,1973936.67835077,0.0,1.0
1985-07-18,30.5,31.12,30.5,31.0,64000,2.19718294288126,2.24184698958901,2.19718294288126,2.23320233538751,888410.319370247,0.0,1.0
1985-07-19,30.87,30.87,30.38,30.63,66800,2.22383729333588,2.22383729333588,2.18853828867976,2.20654798493288,927278.270842698,0.0,1.0
1985-07-22,31.0,31.0,30.63,30.63,58300,2.23320233538751,2.23320233538751,2.20654798493288,2.20654798493288,809286.275301335,0.0,1.0
1985-07-23,30.63,31.0,30.63,30.87,78500,2.20654798493288,2.23320233538751,2.20654798493288,2.22383729333588,1089690.78235257,0.0,1.0
1985-07-24,30.63,30.75,30.25,30.63,67100,2.20654798493288,2.21519263913438,2.17917324662813,2.20654798493288,931442.694214746,0.0,1.0
1985-07-25,30.5,30.87,30.25,30.5,69800,2.19718294288126,2.22383729333588,2.17917324662813,2.19718294288126,968922.504563176,0.0,1.0
1985-07-26,30.12,30.5,29.88,30.38,140600,2.16980820457651,2.19718294288126,2.15251889617351,2.18853828867976,1951726.42036651,0.0,1.0
1985-07-29,30.0,30.25,30.0,30.25,135400,2.16116355037501,2.17917324662813,2.16116355037501,2.17917324662813,1879543.08191768,0.0,1.0
1985-07-30,29.0,30.0,28.88,30.0,169500,2.08912476536251,2.16116355037501,2.08048011116101,2.16116355037501,2352899.20520714,0.0,1.0
1985-07-31,29.37,29.75,29.0,29.0,231900,2.11577911581713,2.14315385412188,2.08912476536251,2.08912476536251,3219099.26659314,0.0,1.0
1985-08-01,29.88,30.0,29.0,29.62,193200,2.15251889617351,2.16116355037501,2.08912476536251,2.13378881207026,2681888.65159893,0.0,1.0
1985-08-02,30.0,30.0,29.75,30.0,88600,2.16116355037501,2.16116355037501,2.14315385412188,2.16116355037501,1229893.03587819,0.0,1.0
1985-08-05,30.0,30.0,29.75,29.88,75900,2.16116355037501,2.16116355037501,2.14315385412188,2.15251889617351,1053599.11312815,0.0,1.0
1985-08-06,29.62,30.12,29.37,30.0,109300,2.13378881207026,2.16980820457651,2.11577911581713,2.16116355037501,1517238.2485495,0.0,1.0
1985-08-07,29.75,29.75,29.25,29.5,68400,2.14315385412188,2.14315385412188,2.10713446161563,2.12514415786876,949488.528826954,0.0,1.0
1985-08-08,29.37,29.88,29.37,29.75,186300,2.11577911581713,2.15251889617351,2.11577911581713,2.14315385412188,2586106.91404183,0.0,1.0
1985-08-09,29.37,29.5,29.37,29.37,34100,2.11577911581713,2.12514415786876,2.11577911581713,2.11577911581713,473356.123289461,0.0,1.0
1985-08-12,29.37,29.62,29.25,29.37,60400,2.11577911581713,2.13378881207026,2.10713446161563,2.11577911581713,838437.238905673,0.0,1.0
1985-08-13,29.37,29.62,29.25,29.37,117100,2.11577911581713,2.13378881207026,2.10713446161563,2.11577911581713,1625513.25622275,0.0,1.0
1985-08-14,29.37,29.62,29.37,29.37,152600,2.11577911581713,2.13378881207026,2.11577911581713,2.11577911581713,2118303.35524844,0.0,1.0
1985-08-15,29.25,29.62,29.25,29.62,145200,2.10713446161563,2.13378881207026,2.10713446161563,2.13378881207026,2015580.91207125,0.0,1.0
1985-08-16,29.0,29.37,29.0,29.25,98600,2.08912476536251,2.11577911581713,2.08912476536251,2.10713446161563,1368707.14827979,0.0,1.0
1985-08-19,28.88,29.37,28.88,29.25,85500,2.08048011116101,2.11577911581713,2.08048011116101,2.10713446161563,1186860.66103369,0.0,1.0
1985-08-20,28.88,29.0,28.38,29.0,157200,2.08048011116101,2.08912476536251,2.04446071865476,2.08912476536251,2182157.84695317,0.0,1.0
1985-08-21,28.62,28.88,28.38,28.88,147000,2.06175002705776,2.08048011116101,2.04446071865476,2.08048011116101,2040567.45230354,0.0,1.0
1985-08-22,28.12,28.62,28.0,28.62,144700,2.02573063455151,2.06175002705776,2.01708598035001,2.06175002705776,2008640.20645117,0.0,1.0
1985-08-23,28.12,28.38,28.12,28.38,63700,2.02573063455151,2.04446071865476,2.02573063455151,2.04446071865476,884245.895998199,0.0,1.0
1985-08-26,28.25,28.38,28.12,28.38,111000,2.03509567660313,2.04446071865476,2.02573063455151,2.04446071865476,1540836.64765778,0.0,1.0
1985-08-27,28.25,28.38,28.12,28.25,207400,2.03509567660313,2.04446071865476,2.02573063455151,2.03509567660313,2879004.69120921,0.0,1.0
1985-08-28,28.25,28.38,28.12,28.25,128300,2.03509567660313,2.04446071865476,2.02573063455151,2.03509567660313,1780985.06211255,0.0,1.0
1985-08-29,28.12,28.38,28.12,28.25,157200,2.02573063455151,2.04446071865476,2.02573063455151,2.03509567660313,2182157.84695317,0.0,1.0
1985-08-30,28.25,28.38,28.12,28.25,93600,2.03509567660313,2.04446071865476,2.02573063455151,2.03509567660313,1299300.09207899,0.0,1.0
1985-09-03,27.38,28.38,27.38,28.25,194000,1.97242193364226,2.04446071865476,1.97242193364226,2.03509567660313,2692993.78059106,0.0,1.0
1985-09-04,26.62,27.38,25.75,27.38,516200,1.91767245703276,1.97242193364226,1.85499871407188,1.97242193364226,7165584.48217065,0.0,1.0
1985-09-05,26.5,26.62,26.25,26.5,242900,1.90902780283126,1.91767245703276,1.89101810657813,1.90902780283126,3371794.79023489,0.0,1.0
1985-09-06,26.75,26.88,26.5,26.88,158000,1.92703749908438,1.93640254113601,1.90902780283126,1.93640254113601,2193262.9759453,0.0,1.0
1985-09-09,26.62,26.75,26.5,26.5,53800,1.91767245703276,1.92703749908438,1.90902780283126,1.90902780283126,746819.924720614,0.0,1.0
1985-09-10,26.25,26.75,26.13,26.75,194600,1.89101810657813,1.92703749908438,1.88237345237663,1.92703749908438,2701322.62733516,0.0,1.0
1985-09-11,26.13,26.25,25.88,26.25,167700,1.88237345237663,1.89101810657813,1.86436375612351,1.89101810657813,2327912.66497486,0.0,1.0
1985-09-12,25.62,26.13,25.62,26.0,220900,1.84563367202026,1.88237345237663,1.84563367202026,1.87300841032501,3066403.74295137,0.0,1.0
1985-09-13,25.75,25.75,25.5,25.75,279100,1.85499871407188,1.85499871407188,1.83698901781876,1.85499871407188,3874301.87712869,0.0,1.0
1985-09-16,25.75,25.88,25.62,25.75,120600,1.85499871407188,1.86436375612351,1.84563367202026,1.85499871407188,1674098.19556331,0.0,1.0
1985-09-17,26.0,26.0,25.75,25.75,77400,1.87300841032501,1.87300841032501,1.85499871407188,1.85499871407188,1074421.22998839,0.0,1.0
1985-09-18,26.13,26.13,25.88,26.0,109400,1.88237345237663,1.88237345237663,1.86436375612351,1.87300841032501,1518626.38967352,0.0,1.0
1985-09-19,26.13,26.13,26.0,26.13,97800,1.88237345237663,1.88237345237663,1.87300841032501,1.88237345237663,1357602.01928766,0.0,1.0
1985-09-20,26.25,26.5,26.13,26.37,113100,1.89101810657813,1.90902780283126,1.88237345237663,1.89966276077963,1569987.61126211,0.0,1.0
1985-09-23,26.75,27.0,26.75,26.75,165400,1.92703749908438,1.94504719533751,1.92703749908438,1.92703749908438,2295985.41912249,0.0,1.0
1985-09-24,25.75,26.5,25.62,25.75,73000,1.85499871407188,1.90902780283126,1.84563367202026,1.85499871407188,1013343.02053169,0.0,1.0
1985-09-25,25.5,25.75,25.5,25.62,133100,1.83698901781876,1.85499871407188,1.83698901781876,1.84563367202026,1847615.83606531,0.0,1.0
1985-09-26,25.38,25.62,25.12,25.38,115700,1.82834436361725,1.84563367202026,1.80961427951401,1.82834436361725,1606079.28048653,0.0,1.0
1985-09-30,24.63,25.12,24.25,24.87,135200,1.77431527485788,1.80961427951401,1.74694053655313,1.79160458326088,1876766.79966965,0.0,1.0
1985-10-01,24.5,24.63,24.25,24.63,155300,1.76495023280625,1.77431527485788,1.74694053655313,1.77431527485788,2155783.16559688,0.0,1.0
1985-10-02,25.12,25.25,25.0,25.25,110400,1.80961427951401,1.81897932156563,1.8009696253125,1.81897932156563,1532507.80091368,0.0,1.0
1985-10-03,25.5,25.5,25.0,25.12,102500,1.83698901781876,1.83698901781876,1.8009696253125,1.80961427951401,1422844.65211641,0.0,1.0
1985-10-04,25.62,25.88,25.38,25.38,128000,1.84563367202026,1.86436375612351,1.82834436361725,1.82834436361725,1776820.63874049,0.0,1.0
1985-10-07,25.62,25.88,25.5,25.75,94600,1.84563367202026,1.86436375612351,1.83698901781876,1.85499871407188,1313181.50331915,0.0,1.0
1985-10-08,26.0,26.0,25.5,25.5,79900,1.87300841032501,1.87300841032501,1.83698901781876,1.83698901781876,1109124.75808879,0.0,1.0
1985-10-09,25.5,26.0,25.5,26.0,31000,1.83698901781876,1.87300841032501,1.83698901781876,1.87300841032501,430323.748444963,0.0,1.0
1985-10-10,25.38,25.62,25.25,25.62,64000,1.82834436361725,1.84563367202026,1.81897932156563,1.84563367202026,888410.319370251,0.0,1.0
1985-10-11,25.5,25.62,25.25,25.38,34600,1.83698901781876,1.84563367202026,1.81897932156563,1.82834436361725,480296.82890954,0.0,1.0
1985-10-14,25.5,25.75,25.5,25.62,64700,1.83698901781876,1.85499871407188,1.83698901781876,1.84563367202026,898127.307238359,0.0,1.0
1985-10-15,25.62,26.0,25.5,25.62,82400,1.84563367202026,1.87300841032501,1.83698901781876,1.84563367202026,1143828.28618919,0.0,1.0
1985-10-16,25.25,26.0,25.12,26.0,259200,1.81897932156563,1.87300841032501,1.80961427951401,1.87300841032501,3598061.79344951,0.0,1.0
1985-10-17,25.25,25.25,24.75,25.12,118000,1.81897932156563,1.81897932156563,1.78295992905938,1.80961427951401,1638006.5263389,0.0,1.0
1985-10-18,25.12,25.25,25.0,25.25,70900,1.80961427951401,1.81897932156563,1.8009696253125,1.81897932156563,984192.056927351,0.0,1.0
1985-10-21,25.0,25.38,25.0,25.12,54100,1.8009696253125,1.82834436361725,1.8009696253125,1.80961427951401,750984.348092666,0.0,1.0
1985-10-22,25.12,25.12,24.87,24.87,92500,1.80961427951401,1.80961427951401,1.79160458326088,1.79160458326088,1284030.53971481,0.0,1.0
1985-10-23,25.25,25.5,25.12,25.25,59900,1.81897932156563,1.83698901781876,1.80961427951401,1.81897932156563,831496.533285592,0.0,1.0
1985-10-24,25.25,25.5,25.12,25.38,63500,1.81897932156563,1.83698901781876,1.80961427951401,1.82834436361725,881469.613750169,0.0,1.0
1985-10-25,25.38,25.5,25.25,25.5,42900,1.82834436361725,1.83698901781876,1.81897932156563,1.83698901781876,595512.542202872,0.0,1.0
1985-10-28,25.25,25.62,25.12,25.62,59600,1.81897932156563,1.84563367202026,1.80961427951401,1.84563367202026,827332.109913544,0.0,1.0
1985-10-29,25.25,25.38,25.12,25.25,107700,1.81897932156563,1.82834436361725,1.80961427951401,1.81897932156563,1495027.99056525,0.0,1.0
1985-10-30,25.25,25.5,25.12,25.25,131000,1.81897932156563,1.83698901781876,1.80961427951401,1.81897932156563,1818464.87246098,0.0,1.0
1985-10-31,25.12,25.25,25.0,25.25,115800,1.80961427951401,1.81897932156563,1.8009696253125,1.81897932156563,1607467.42161054,0.0,1.0
1985-11-01,24.5,25.0,24.38,25.0,114400,1.76495023280625,1.8009696253125,1.75630557860475,1.8009696253125,1588033.44587432,0.0,1.0
1985-11-04,24.63,24.75,24.25,24.63,93400,1.77431527485788,1.78295992905938,1.74694053655313,1.77431527485788,1296523.80983096,0.0,1.0
1985-11-05,25.0,25.25,24.63,24.87,60800,1.8009696253125,1.81897932156563,1.77431527485788,1.79160458326088,843989.803401739,0.0,1.0
1985-11-06,25.38,25.75,25.0,25.12,94700,1.82834436361725,1.85499871407188,1.8009696253125,1.80961427951401,1314569.64444317,0.0,1.0
1985-11-07,25.38,25.75,25.38,25.75,199900,1.82834436361725,1.85499871407188,1.82834436361725,1.85499871407188,2774894.10690802,0.0,1.0
1985-11-08,25.5,25.62,25.5,25.62,43500,1.83698901781876,1.84563367202026,1.83698901781876,1.84563367202026,603841.388946964,0.0,1.0
1985-11-11,26.88,26.88,25.5,25.62,272200,1.93640254113601,1.93640254113601,1.83698901781876,1.84563367202026,3778520.13957158,0.0,1.0
1985-11-12,27.0,27.38,27.0,27.0,151000,1.94504719533751,1.97242193364226,1.94504719533751,1.94504719533751,2096093.09726418,0.0,1.0
1985-11-13,27.5,27.63,27.0,27.38,319700,1.98106658784376,1.99043162989538,1.94504719533751,1.97242193364226,4437887.17347919,0.0,1.0
1985-11-14,27.63,27.63,27.25,27.38,160100,1.99043162989538,1.99043162989538,1.96305689159063,1.97242193364226,2222413.93954964,0.0,1.0
1985-11-15,27.5,27.75,27.25,27.38,230900,1.98106658784376,1.99907628409688,1.96305689159063,1.97242193364226,3205217.85535297,0.0,1.0
1985-11-18,27.0,27.5,26.88,27.38,88700,1.94504719533751,1.98106658784376,1.93640254113601,1.97242193364226,1231281.1770022,0.0,1.0
1985-11-19,27.38,27.38,27.0,27.12,95300,1.97242193364226,1.97242193364226,1.94504719533751,1.95369184953901,1322898.49118726,0.0,1.0
1985-11-20,27.25,27.38,27.12,27.25,98400,1.96305689159063,1.97242193364226,1.95369184953901,1.96305689159063,1365930.86603176,0.0,1.0
1985-11-21,28.12,28.12,27.25,27.25,136000,2.02573063455151,2.02573063455151,1.96305689159063,1.96305689159063,1887871.92866178,0.0,1.0
1985-11-22,28.0,28.12,27.87,28.0,74600,2.01708598035001,2.02573063455151,2.00772093829838,2.01708598035001,1035553.27851594,0.0,1.0
1985-11-25,27.38,28.12,27.25,28.12,47700,1.97242193364226,2.02573063455151,1.96305689159063,2.02573063455151,662143.316155637,0.0,1.0
1985-11-26,27.0,27.38,26.88,27.38,58800,1.94504719533751,1.97242193364226,1.93640254113601,1.97242193364226,816226.980921414,0.0,1.0
1985-11-27,28.25,28.25,26.75,27.0,297800,2.03509567660313,2.03509567660313,1.92703749908438,1.94504719533751,4133884.26731969,0.0,1.0
1985-11-29,28.75,29.25,28.5,28.5,221000,2.07111506910938,2.10713446161563,2.05310537285626,2.05310537285626,3067791.88407539,0.0,1.0
1985-12-02,28.5,28.75,27.87,28.75,257200,2.05310537285626,2.07111506910938,2.00772093829838,2.07111506910938,3570298.97096918,0.0,1.0
1985-12-03,27.5,28.5,27.5,28.5,247800,1.98106658784376,2.05310537285626,1.98106658784376,2.05310537285626,3439813.70531167,0.0,1.0
1985-12-04,27.63,27.63,27.0,27.5,104500,1.99043162989538,1.99043162989538,1.94504719533751,1.98106658784376,1450607.47459673,0.0,1.0
1985-12-05,27.0,27.75,27.0,27.75,124100,1.94504719533751,1.99907628409688,1.94504719533751,1.99907628409688,1722683.13490387,0.0,1.0
1985-12-06,26.37,26.75,26.37,26.62,143700,1.89966276077963,1.92703749908438,1.89966276077963,1.91767245703276,1994758.79521101,0.0,1.0
1985-12-09,26.25,26.5,26.13,26.25,200800,1.89101810657813,1.90902780283126,1.88237345237663,1.89101810657813,2787387.37702416,0.0,1.0
1985-12-10,26.0,26.25,25.75,26.25,169400,1.87300841032501,1.89101810657813,1.85499871407188,1.89101810657813,2351511.06408312,0.0,1.0
1985-12-11,25.88,26.25,25.5,26.13,400600,1.86436375612351,1.89101810657813,1.83698901781876,1.88237345237663,5560893.34280814,0.0,1.0
1985-12-12,25.75,26.5,25.5,26.5,179200,1.85499871407188,1.90902780283126,1.83698901781876,1.90902780283126,2487548.8942367,0.0,1.0
1985-12-13,26.37,26.75,25.5,25.75,201000,1.89966276077963,1.92703749908438,1.83698901781876,1.85499871407188,2790163.65927219,0.0,1.0
1985-12-16,27.25,28.12,26.13,26.37,686000,1.96305689159063,2.02573063455151,1.88237345237663,1.89966276077963,9522648.11074986,0.0,1.0
1985-12-17,27.0,27.38,26.88,27.12,194500,1.94504719533751,1.97242193364226,1.93640254113601,1.95369184953901,2699934.48621114,0.0,1.0
1985-12-18,26.5,27.12,26.5,26.88,145400,1.90902780283126,1.95369184953901,1.90902780283126,1.93640254113601,2018357.19431928,0.0,1.0
1985-12-19,27.5,27.75,26.5,26.5,217500,1.98106658784376,1.99907628409688,1.90902780283126,1.90902780283126,3019206.94473482,0.0,1.0
1985-12-20,27.0,27.75,26.62,27.5,255800,1.94504719533751,1.99907628409688,1.91767245703276,1.98106658784376,3550864.99523296,0.0,1.0
1985-12-23,27.0,27.12,26.75,27.0,141000,1.94504719533751,1.95369184953901,1.92703749908438,1.94504719533751,1957278.98486258,0.0,1.0
1985-12-24,26.75,27.25,26.75,26.75,88700,1.92703749908438,1.96305689159063,1.92703749908438,1.92703749908438,1231281.1770022,0.0,1.0
1985-12-26,27.12,27.12,26.75,26.75,57200,1.95369184953901,1.95369184953901,1.92703749908438,1.92703749908438,794016.722937158,0.0,1.0
1985-12-27,27.63,27.63,27.0,27.0,153800,1.99043162989538,1.99043162989538,1.94504719533751,1.94504719533751,2134961.04873663,0.0,1.0
1985-12-30,28.0,28.0,27.63,27.87,63700,2.01708598035001,2.01708598035001,1.99043162989538,2.00772093829838,884245.895998199,0.0,1.0
1985-12-31,28.75,28.75,27.87,28.0,126700,2.07111506910938,2.07111506910938,2.00772093829838,2.01708598035001,1758774.80412829,0.0,1.0
1986-01-02,28.75,28.75,28.38,28.75,147100,2.07111506910938,2.07111506910938,2.04446071865476,2.07111506910938,2041955.59342756,0.0,1.0
1986-01-03,28.75,29.0,28.5,28.75,219900,2.07111506910938,2.08912476536251,2.05310537285626,2.07111506910938,3052522.33171122,0.0,1.0
1986-01-06,28.62,28.75,28.38,28.75,113300,2.06175002705776,2.07111506910938,2.04446071865476,2.07111506910938,1572763.89351014,0.0,1.0
1986-01-07,29.13,29.25,28.62,28.62,168900,2.09848980741413,2.10713446161563,2.06175002705776,2.06175002705776,2344570.35846305,0.0,1.0
1986-01-08,28.62,29.37,28.62,29.0,268500,2.06175002705776,2.11577911581713,2.06175002705776,2.08912476536251,3727158.91798299,0.0,1.0
1986-01-09,28.25,28.75,27.75,28.75,210700,2.03509567660313,2.07111506910938,1.99907628409688,2.07111506910938,2924813.34830174,0.0,1.0
1986-01-10,27.75,28.38,27.5,28.12,71900,1.99907628409688,2.04446071865476,1.98106658784376,2.02573063455151,998073.468167514,0.0,1.0
1986-01-13,27.5,27.75,27.25,27.75,37700,1.98106658784376,1.99907628409688,1.96305689159063,1.99907628409688,523329.203754036,0.0,1.0
1986-01-14,27.75,28.0,27.5,27.5,72800,1.99907628409688,2.01708598035001,1.98106658784376,1.98106658784376,1010566.73828366,0.0,1.0
1986-01-15,28.62,28.75,28.0,28.0,77900,2.06175002705776,2.07111506910938,2.01708598035001,2.01708598035001,1081361.93560847,0.0,1.0
1986-01-16,30.0,30.0,28.75,28.75,273400,2.16116355037501,2.16116355037501,2.07111506910938,2.07111506910938,3795177.83305977,0.0,1.0
1986-01-17,29.75,29.88,29.37,29.88,93100,2.14315385412188,2.15251889617351,2.11577911581713,2.15251889617351,1292359.38645891,0.0,1.0
1986-01-20,29.62,29.88,29.5,29.88,90800,2.13378881207026,2.15251889617351,2.12514415786876,2.15251889617351,1260432.14060654,0.0,1.0
1986-01-21,29.37,29.62,29.37,29.62,65400,2.11577911581713,2.13378881207026,2.11577911581713,2.13378881207026,907844.295106473,0.0,1.0
1986-01-22,29.13,29.5,29.0,29.37,117600,2.09848980741413,2.12514415786876,2.08912476536251,2.11577911581713,1632453.96184283,0.0,1.0
1986-01-23,28.62,29.13,28.25,29.13,60100,2.06175002705776,2.09848980741413,2.03509567660313,2.09848980741413,834272.815533623,0.0,1.0
1986-01-24,28.88,29.0,28.5,28.5,223200,2.08048011116101,2.08912476536251,2.05310537285626,2.05310537285626,3098330.98880374,0.0,1.0
1986-01-27,28.62,28.88,28.5,28.88,109100,2.06175002705776,2.08048011116101,2.05310537285626,2.08048011116101,1514461.96630147,0.0,1.0
1986-01-28,28.75,28.88,28.5,28.62,67800,2.07111506910938,2.08048011116101,2.05310537285626,2.06175002705776,941159.682082858,0.0,1.0
1986-01-29,28.88,29.0,28.62,29.0,121800,2.08048011116101,2.08912476536251,2.06175002705776,2.08912476536251,1690755.8890515,0.0,1.0
1986-01-30,27.87,28.75,27.75,28.75,84500,2.00772093829838,2.07111506910938,1.99907628409688,2.07111506910938,1172979.24979353,0.0,1.0
1986-01-31,28.12,28.38,27.38,28.0,116300,2.02573063455151,2.04446071865476,1.97242193364226,2.01708598035001,1614408.12723062,0.0,1.0
1986-02-03,28.5,28.75,28.12,28.12,164300,2.05310537285626,2.07111506910938,2.02573063455151,2.02573063455151,2280715.86675831,0.0,1.0
1986-02-04,28.0,28.62,27.5,28.62,116500,2.01708598035001,2.06175002705776,1.98106658784376,2.06175002705776,1617184.40947865,0.0,1.0
1986-02-05,27.75,28.12,27.63,28.0,54800,1.99907628409688,2.02573063455151,1.99043162989538,2.01708598035001,760701.335960776,0.0,1.0
1986-02-06,28.12,28.12,27.75,27.75,202900,2.02573063455151,2.02573063455151,1.99907628409688,1.99907628409688,2816538.34062849,0.0,1.0
1986-02-07,28.0,28.25,27.75,28.0,183900,2.01708598035001,2.03509567660313,1.99907628409688,2.01708598035001,2552791.52706544,0.0,1.0
1986-02-10,27.5,28.12,27.38,28.0,194100,1.98106658784376,2.02573063455151,1.97242193364226,2.01708598035001,2694381.92171508,0.0,1.0
1986-02-11,27.5,27.63,27.25,27.38,219600,1.98106658784376,1.99043162989538,1.96305689159063,1.97242193364226,3048357.90833916,0.0,1.0
1986-02-12,29.0,29.0,27.5,27.5,247800,2.08912476536251,2.08912476536251,1.98106658784376,1.98106658784376,3439813.70531168,0.0,1.0
1986-02-13,30.87,31.12,29.13,29.25,687300,2.22383729333588,2.24184698958901,2.09848980741413,2.10713446161563,9540693.94536207,0.0,1.0
1986-02-14,32.37,32.62,31.25,31.25,787400,2.33189547085463,2.34990516710776,2.25121203164063,2.25121203164063,10930223.2105021,0.0,1.0
1986-02-18,31.88,32.37,31.62,32.37,372000,2.29659646619851,2.33189547085463,2.27786638209526,2.33189547085463,5163884.98133956,0.0,1.0
1986-02-19,30.5,31.25,29.62,31.25,244700,2.19718294288126,2.25121203164063,2.13378881207026,2.25121203164063,3396781.33046718,0.0,1.0
1986-02-20,31.0,31.0,30.0,30.12,303700,2.23320233538751,2.23320233538751,2.16116355037501,2.16980820457651,4215784.59363663,0.0,1.0
1986-02-21,31.0,31.12,30.75,31.12,257300,2.23320233538751,2.24184698958901,2.21519263913438,2.24184698958901,3571687.1120932,0.0,1.0
1986-02-24,31.0,31.25,30.87,30.87,272300,2.23320233538751,2.25121203164063,2.22383729333588,2.22383729333588,3779908.2806956,0.0,1.0
1986-02-25,31.38,31.38,30.87,31.0,125600,2.26057707369226,2.26057707369226,2.22383729333588,2.23320233538751,1743505.25176411,0.0,1.0
1986-02-26,31.12,31.5,31.0,31.38,390400,2.24184698958901,2.26922172789376,2.23320233538751,2.26057707369226,5419302.94815851,0.0,1.0
1986-02-27,31.38,31.5,30.87,31.5,171500,2.26057707369226,2.26922172789376,2.22383729333588,2.26922172789376,2380662.02768746,0.0,1.0
1986-02-28,30.0,31.5,30.0,31.38,495900,2.16116355037501,2.26922172789376,2.16116355037501,2.26057707369226,6883791.8339954,0.0,1.0
1986-03-03,29.88,30.38,29.75,29.88,326400,2.15251889617351,2.18853828867976,2.14315385412188,2.15251889617351,4530892.62878826,0.0,1.0
1986-03-04,31.5,31.62,30.0,30.12,469600,2.26922172789376,2.27786638209526,2.16116355037501,2.16980820457651,6518710.71837919,0.0,1.0
1986-03-05,32.0,32.0,31.38,31.38,372100,2.30524112040001,2.30524112040001,2.26057707369226,2.26057707369226,5165273.12246358,0.0,1.0
1986-03-06,33.87,33.87,32.88,33.25,937500,2.43995364837338,2.43995364837338,2.36863525121101,2.39528960166563,13013823.0376501,0.0,1.0
1986-03-07,33.12,33.5,33.0,33.5,191800,2.38592455961401,2.41329929791876,2.37727990541251,2.41329929791876,2662454.67586271,0.0,1.0
1986-03-10,33.0,33.38,32.88,33.12,140000,2.37727990541251,2.40465464371726,2.36863525121101,2.38592455961401,1943397.57362242,0.0,1.0
1986-03-11,33.63,33.63,33.0,33.0,169400,2.42266433997038,2.42266433997038,2.37727990541251,2.37727990541251,2351511.06408313,0.0,1.0
1986-03-12,33.87,34.0,33.63,33.63,204300,2.43995364837338,2.44931869042501,2.42266433997038,2.42266433997038,2835972.31636472,0.0,1.0
1986-03-13,34.0,34.38,33.25,33.5,268900,2.44931869042501,2.47669342872976,2.39528960166563,2.41329929791876,3732711.48247906,0.0,1.0
1986-03-14,35.0,35.0,33.63,34.0,340300,2.52135747543751,2.52135747543751,2.42266433997038,2.44931869042501,4723844.24502649,0.0,1.0
1986-03-17,35.0,35.0,33.63,34.88,94900,2.52135747543751,2.52135747543751,2.42266433997038,2.51271282123601,1317345.9266912,0.0,1.0
1986-03-18,34.75,34.88,33.75,33.87,241200,2.50334777918438,2.51271282123601,2.43130899417188,2.43995364837338,3348196.39112663,0.0,1.0
1986-03-19,34.0,34.62,33.87,34.62,234100,2.44931869042501,2.49398273713276,2.43995364837338,2.49398273713276,3249638.37132148,0.0,1.0
1986-03-20,34.5,34.62,34.0,34.12,174600,2.48533808293126,2.49398273713276,2.44931869042501,2.45796334462651,2423694.40253196,0.0,1.0
1986-03-21,34.0,34.5,34.0,34.5,167000,2.44931869042501,2.48533808293126,2.44931869042501,2.48533808293126,2318195.67710674,0.0,1.0
1986-03-24,34.38,34.38,33.0,34.38,447200,2.47669342872976,2.47669342872976,2.37727990541251,2.47669342872976,6207767.10659961,0.0,1.0
1986-03-25,33.38,34.5,33.38,34.25,106100,2.40465464371726,2.48533808293126,2.40465464371726,2.46732838667813,1472817.73258099,0.0,1.0
1986-03-26,33.38,33.38,33.0,33.12,78300,2.40465464371726,2.40465464371726,2.37727990541251,2.38592455961401,1086914.50010454,0.0,1.0
1986-03-27,34.25,34.5,33.25,33.25,112400,2.46732838667813,2.48533808293126,2.39528960166563,2.39528960166563,1560270.623394,0.0,1.0
1986-03-31,34.75,34.75,34.25,34.38,213600,2.50334777918438,2.50334777918438,2.46732838667813,2.47669342872976,2965069.44089821,0.0,1.0
1986-04-01,33.38,34.62,33.0,34.62,145000,2.40465464371726,2.49398273713276,2.37727990541251,2.49398273713276,2012804.62982322,0.0,1.0
1986-04-02,33.5,33.75,33.12,33.12,206000,2.41329929791876,2.43130899417188,2.38592455961401,2.38592455961401,2859570.71547298,0.0,1.0
1986-04-03,33.0,34.0,32.75,33.75,139500,2.37727990541251,2.44931869042501,2.35927020915938,2.43130899417188,1936456.86800234,0.0,1.0
1986-04-04,32.13,33.25,32.0,33.25,173200,2.31460616245163,2.39528960166563,2.30524112040001,2.39528960166563,2404260.42679574,0.0,1.0
1986-04-07,32.37,32.5,32.0,32.25,95500,2.33189547085463,2.34126051290626,2.30524112040001,2.32325081665313,1325674.77343529,0.0,1.0
1986-04-08,33.63,33.75,32.37,32.37,154700,2.42266433997038,2.43130899417188,2.33189547085463,2.33189547085463,2147454.31885278,0.0,1.0
1986-04-09,33.38,34.0,33.0,33.63,318500,2.40465464371726,2.44931869042501,2.37727990541251,2.42266433997038,4421229.479991,0.0,1.0
1986-04-10,33.5,33.5,33.25,33.5,86700,2.41329929791876,2.41329929791876,2.39528960166563,2.41329929791876,1203518.35452188,0.0,1.0
1986-04-11,33.12,33.5,33.12,33.5,40500,2.38592455961401,2.41329929791876,2.38592455961401,2.41329929791876,562197.155226485,0.0,1.0
1986-04-14,33.0,33.38,32.88,33.38,155800,2.37727990541251,2.40465464371726,2.36863525121101,2.40465464371726,2162723.87121695,0.0,1.0
1986-04-15,32.5,33.0,32.5,32.88,248600,2.34126051290626,2.37727990541251,2.34126051290626,2.36863525121101,3450918.83430381,0.0,1.0
1986-04-16,33.25,33.5,32.88,33.0,536700,2.39528960166563,2.41329929791876,2.36863525121101,2.37727990541251,7450153.41259395,0.0,1.0
1986-04-17,34.0,34.12,33.25,33.38,559600,2.44931869042501,2.45796334462651,2.39528960166563,2.40465464371726,7768037.7299936,0.0,1.0
1986-04-18,34.25,34.25,32.5,34.0,221600,2.46732838667813,2.46732838667813,2.34126051290626,2.44931869042501,3076120.73081949,0.0,1.0
1986-04-21,34.12,34.25,34.0,34.0,327200,2.45796334462651,2.46732838667813,2.44931869042501,2.44931869042501,4541997.75778039,0.0,1.0
1986-04-22,33.38,34.12,33.25,34.12,116800,2.40465464371726,2.45796334462651,2.39528960166563,2.45796334462651,1621348.8328507,0.0,1.0
1986-04-23,32.62,33.0,32.5,33.0,307500,2.34990516710776,2.37727990541251,2.34126051290626,2.37727990541251,4268533.95634924,0.0,1.0
1986-04-24,32.37,32.62,32.37,32.62,255900,2.33189547085463,2.34990516710776,2.33189547085463,2.34990516710776,3552253.13635698,0.0,1.0
1986-04-25,32.75,32.75,32.37,32.5,119200,2.35927020915938,2.35927020915938,2.33189547085463,2.34126051290626,1654664.21982709,0.0,1.0
1986-04-28,33.12,33.25,32.88,33.0,67800,2.38592455961401,2.39528960166563,2.36863525121101,2.37727990541251,941159.682082856,0.0,1.0
1986-04-29,34.0,34.0,32.88,33.25,252100,2.44931869042501,2.44931869042501,2.36863525121101,2.39528960166563,3499503.77364437,0.0,1.0
1986-04-30,34.25,34.75,33.87,34.38,213600,2.46732838667813,2.50334777918438,2.43995364837338,2.47669342872976,2965069.44089821,0.0,1.0
1986-05-01,34.25,34.75,34.0,34.5,295400,2.46732838667813,2.50334777918438,2.44931869042501,2.48533808293126,4100568.88034331,0.0,1.0
1986-05-02,33.75,34.38,33.75,34.38,175400,2.43130899417188,2.47669342872976,2.43130899417188,2.47669342872976,2434799.53152409,0.0,1.0
1986-05-05,33.87,34.12,33.63,33.63,54100,2.43995364837338,2.45796334462651,2.42266433997038,2.42266433997038,750984.348092664,0.0,1.0
1986-05-06,33.12,34.12,33.12,34.12,57000,2.38592455961401,2.45796334462651,2.38592455961401,2.45796334462651,791240.440689127,0.0,1.0
1986-05-07,33.0,33.25,32.75,33.12,109200,2.37727990541251,2.39528960166563,2.35927020915938,2.38592455961401,1515850.10742549,0.0,1.0
1986-05-08,33.87,34.0,33.0,33.0,65200,2.43995364837338,2.44931869042501,2.37727990541251,2.37727990541251,905068.012858442,0.0,1.0
1986-05-09,34.75,34.75,34.0,34.12,295000,2.50334777918438,2.50334777918438,2.44931869042501,2.45796334462651,4095016.31584724,0.0,1.0
1986-05-12,34.62,35.13,34.5,34.88,137400,2.49398273713276,2.53072251748913,2.48533808293126,2.51271282123601,1907305.904398,0.0,1.0
1986-05-13,34.38,34.62,34.12,34.5,137900,2.47669342872976,2.49398273713276,2.45796334462651,2.48533808293126,1914246.61001808,0.0,1.0
1986-05-14,33.38,34.25,33.12,34.0,168000,2.40465464371726,2.46732838667813,2.38592455961401,2.44931869042501,2332077.0883469,0.0,1.0
1986-05-15,33.38,33.75,33.12,33.5,185200,2.40465464371726,2.43130899417188,2.38592455961401,2.41329929791876,2570837.36167765,0.0,1.0
1986-05-16,32.37,33.5,32.0,33.5,106900,2.33189547085463,2.41329929791876,2.30524112040001,2.41329929791876,1483922.86157312,0.0,1.0
1986-05-19,32.37,32.37,32.0,32.25,77800,2.33189547085463,2.33189547085463,2.30524112040001,2.32325081665313,1079973.79448446,0.0,1.0
1986-05-20,32.37,32.5,32.13,32.5,46800,2.33189547085463,2.34126051290626,2.31460616245163,2.34126051290626,649650.046039495,0.0,1.0
1986-05-21,30.75,32.13,30.63,32.13,236300,2.21519263913438,2.31460616245163,2.20654798493288,2.31460616245163,3280177.47604984,0.0,1.0
1986-05-22,30.12,30.63,29.62,30.63,553500,2.16980820457651,2.20654798493288,2.13378881207026,2.20654798493288,7683361.12142862,0.0,1.0
1986-05-23,30.0,30.12,29.62,30.0,197800,2.16116355037501,2.16980820457651,2.13378881207026,2.16116355037501,2745743.14330367,0.0,1.0
1986-05-27,30.12,30.25,29.75,29.88,200200,2.16980820457651,2.17917324662813,2.14315385412188,2.15251889617351,2779058.53028005,0.0,1.0
1986-05-28,29.62,30.12,29.0,30.12,414900,2.13378881207026,2.16980820457651,2.08912476536251,2.16980820457651,5759397.52354243,0.0,1.0
1986-05-29,29.75,29.75,29.25,29.37,237200,2.14315385412188,2.14315385412188,2.10713446161563,2.11577911581713,3292670.74616599,0.0,1.0
1986-05-30,29.62,30.0,29.37,29.75,193000,2.13378881207026,2.16116355037501,2.11577911581713,2.14315385412188,2679112.3693509,0.0,1.0
1986-06-02,29.62,30.12,29.62,29.75,96600,2.13378881207026,2.16980820457651,2.13378881207026,2.14315385412188,1340944.32579947,0.0,1.0
1986-06-03,30.0,30.12,29.62,29.62,71800,2.16116355037501,2.16980820457651,2.13378881207026,2.13378881207026,996685.327043496,0.0,1.0
1986-06-04,29.62,30.12,29.62,30.0,166000,2.13378881207026,2.16980820457651,2.13378881207026,2.16116355037501,2304314.26586658,0.0,1.0
1986-06-05,29.88,29.88,29.5,29.75,96900,2.15251889617351,2.15251889617351,2.12514415786876,2.14315385412188,1345108.74917151,0.0,1.0
1986-06-06,29.5,29.88,29.5,29.88,106100,2.12514415786876,2.15251889617351,2.12514415786876,2.15251889617351,1472817.73258099,0.0,1.0
1986-06-09,29.5,29.75,29.37,29.75,105200,2.12514415786876,2.14315385412188,2.11577911581713,2.14315385412188,1460324.46246484,0.0,1.0
1986-06-10,29.13,29.5,29.0,29.37,114800,2.09848980741413,2.12514415786876,2.08912476536251,2.11577911581713,1593586.01037038,0.0,1.0
1986-06-11,29.0,29.25,29.0,29.25,66700,2.08912476536251,2.10713446161563,2.08912476536251,2.10713446161563,925890.129718679,0.0,1.0
1986-06-12,28.38,29.13,28.38,29.13,142100,2.04446071865476,2.09848980741413,2.04446071865476,2.09848980741413,1972548.53722675,0.0,1.0
1986-06-13,28.5,28.75,28.25,28.5,208600,2.05310537285626,2.07111506910938,2.03509567660313,2.05310537285626,2895662.3846974,0.0,1.0
1986-06-16,28.62,29.5,28.38,28.88,113300,2.06175002705776,2.12514415786876,2.04446071865476,2.08048011116101,1572763.89351014,0.0,1.0
1986-06-17,28.25,28.75,28.25,28.75,177300,2.03509567660313,2.07111506910938,2.03509567660313,2.07111506910938,2461174.21288039,0.0,1.0
1986-06-18,28.0,28.5,27.87,28.38,263300,2.01708598035001,2.05310537285626,2.00772093829838,2.04446071865476,3654975.57953416,0.0,1.0
1986-06-19,28.5,29.0,28.12,28.25,238500,2.05310537285626,2.08912476536251,2.02573063455151,2.03509567660313,3310716.58077819,0.0,1.0
1986-06-20,29.0,29.13,28.38,28.5,375500,2.08912476536251,2.09848980741413,2.04446071865476,2.05310537285626,5212469.92068012,0.0,1.0
1986-06-23,28.25,29.0,27.87,29.0,162500,2.03509567660313,2.08912476536251,2.00772093829838,2.08912476536251,2255729.32652602,0.0,1.0
1986-06-24,28.75,28.88,28.0,28.75,177800,2.07111506910938,2.08048011116101,2.01708598035001,2.07111506910938,2468114.91850047,0.0,1.0
1986-06-25,28.75,29.25,28.5,29.0,212700,2.07111506910938,2.10713446161563,2.05310537285626,2.08912476536251,2952576.17078206,0.0,1.0
1986-06-26,28.62,29.0,28.25,29.0,105600,2.06175002705776,2.08912476536251,2.03509567660313,2.08912476536251,1465877.02696091,0.0,1.0
1986-06-27,28.62,28.88,28.5,28.88,165700,2.06175002705776,2.08048011116101,2.05310537285626,2.08048011116101,2300149.84249453,0.0,1.0
1986-06-30,28.5,28.62,28.25,28.62,91300,2.05310537285626,2.06175002705776,2.03509567660313,2.06175002705776,1267372.84622662,0.0,1.0
1986-07-01,28.25,28.62,28.0,28.62,131400,2.03509567660313,2.06175002705776,2.01708598035001,2.06175002705776,1824017.43695704,0.0,1.0
1986-07-02,27.75,28.38,27.63,28.38,171800,1.99907628409688,2.04446071865476,1.99043162989538,2.04446071865476,2384826.45105951,0.0,1.0
1986-07-03,27.63,27.87,27.5,27.75,111700,1.99043162989538,2.00772093829838,1.98106658784376,1.99907628409688,1550553.63552589,0.0,1.0
1986-07-07,27.0,27.63,26.62,27.63,228000,1.94504719533751,1.99043162989538,1.91767245703276,1.99043162989538,3164961.7627565,0.0,1.0
1986-07-08,27.0,27.0,26.5,26.62,160700,1.94504719533751,1.94504719533751,1.90902780283126,1.91767245703276,2230742.78629373,0.0,1.0
1986-07-09,26.88,27.0,26.75,26.88,93300,1.93640254113601,1.94504719533751,1.92703749908438,1.93640254113601,1295135.66870694,0.0,1.0
1986-07-10,26.37,26.88,26.0,26.88,317500,1.89966276077963,1.93640254113601,1.87300841032501,1.93640254113601,4407348.06875085,0.0,1.0
1986-07-11,25.75,26.37,25.75,26.37,126000,1.85499871407188,1.89966276077963,1.85499871407188,1.89966276077963,1749057.81626018,0.0,1.0
1986-07-14,25.12,25.62,25.0,25.5,117300,1.80961427951401,1.84563367202026,1.8009696253125,1.83698901781876,1628289.53847078,0.0,1.0
1986-07-15,24.5,25.0,24.38,25.0,329300,1.76495023280625,1.8009696253125,1.75630557860475,1.8009696253125,4571148.72138475,0.0,1.0
1986-07-16,24.87,25.62,24.38,24.5,174800,1.79160458326088,1.84563367202026,1.75630557860475,1.76495023280625,2426470.68477999,0.0,1.0
1986-07-17,24.5,24.75,24.5,24.75,175700,1.76495023280625,1.78295992905938,1.76495023280625,1.78295992905938,2438963.95489614,0.0,1.0
1986-07-18,23.75,24.63,23.75,24.63,290400,1.71092114404688,1.77431527485788,1.71092114404688,1.77431527485788,4031161.8241425,0.0,1.0
1986-07-21,23.37,24.0,23.37,23.88,142000,1.68354640574213,1.7289308403,1.68354640574213,1.7202861860985,1971160.39610274,0.0,1.0
1986-07-22,23.62,24.0,23.5,23.5,95500,1.70155610199525,1.7289308403,1.69291144779375,1.69291144779375,1325674.7734353,0.0,1.0
1986-07-23,23.75,24.0,23.5,23.88,239000,1.71092114404688,1.7289308403,1.69291144779375,1.7202861860985,3317657.28639827,0.0,1.0
1986-07-24,23.62,24.0,23.62,23.88,275700,1.70155610199525,1.7289308403,1.70155610199525,1.7202861860985,3827105.07891216,0.0,1.0
1986-07-25,23.5,23.75,23.5,23.75,127200,1.69291144779375,1.71092114404688,1.69291144779375,1.71092114404688,1765715.50974837,0.0,1.0
1986-07-28,23.5,23.75,23.37,23.75,200500,1.69291144779375,1.71092114404688,1.68354640574213,1.71092114404688,2783222.95365212,0.0,1.0
1986-07-29,23.13,23.5,23.13,23.5,151500,1.66625709733913,1.69291144779375,1.66625709733913,1.69291144779375,2103033.80288426,0.0,1.0
1986-07-30,22.5,23.37,22.38,23.25,238100,1.62087266278125,1.68354640574213,1.61222800857975,1.67490175154063,3305164.01628214,0.0,1.0
1986-07-31,22.0,22.88,22.0,22.88,341300,1.584853270275,1.648247401086,1.584853270275,1.648247401086,4737725.65626667,0.0,1.0
1986-08-01,22.0,22.12,21.63,22.0,201400,1.584853270275,1.5934979244765,1.55819891982038,1.584853270275,2795716.22376826,0.0,1.0
1986-08-04,21.63,22.25,21.63,22.25,225800,1.55819891982038,1.60286296652813,1.55819891982038,1.60286296652813,3134422.65802816,0.0,1.0
1986-08-05,21.87,22.0,21.63,21.87,236700,1.57548822822338,1.584853270275,1.55819891982038,1.57548822822338,3285730.0405459,0.0,1.0
1986-08-06,21.75,21.87,21.63,21.87,273300,1.56684357402188,1.57548822822338,1.55819891982038,1.57548822822338,3793789.69193576,0.0,1.0
1986-08-07,21.63,21.87,21.5,21.75,147400,1.55819891982038,1.57548822822338,1.54883387776875,1.56684357402188,2046120.0167996,0.0,1.0
1986-08-08,21.75,22.25,21.63,21.75,276100,1.56684357402188,1.60286296652813,1.55819891982038,1.56684357402188,3832657.64340821,0.0,1.0
1986-08-11,22.88,23.37,22.0,22.0,239800,1.648247401086,1.68354640574213,1.584853270275,1.584853270275,3328762.41539041,0.0,1.0
1986-08-12,23.25,23.25,22.75,23.13,278400,1.67490175154063,1.67490175154063,1.63888235903438,1.66625709733913,3864584.88926058,0.0,1.0
1986-08-13,24.0,24.25,23.37,23.37,133300,1.7289308403,1.74694053655313,1.68354640574213,1.68354640574213,1850392.11831335,0.0,1.0
1986-08-14,25.0,25.5,24.5,24.75,346300,1.8009696253125,1.83698901781876,1.76495023280625,1.78295992905938,4807132.71246747,0.0,1.0
1986-08-15,27.0,27.0,24.87,25.0,176600,1.94504719533751,1.94504719533751,1.79160458326088,1.8009696253125,2451457.22501227,0.0,1.0
1986-08-18,25.88,26.75,25.5,26.75,188000,1.86436375612351,1.92703749908438,1.83698901781876,1.92703749908438,2609705.3131501,0.0,1.0
1986-08-19,25.12,25.62,25.0,25.62,188800,1.80961427951401,1.84563367202026,1.8009696253125,1.84563367202026,2620810.44214223,0.0,1.0
1986-08-20,23.62,25.12,23.62,25.12,295500,1.70155610199525,1.80961427951401,1.70155610199525,1.80961427951401,4101957.02146733,0.0,1.0
1986-08-21,24.0,24.5,23.88,23.88,358400,1.7289308403,1.76495023280625,1.7202861860985,1.7202861860985,4975097.78847341,0.0,1.0
1986-08-22,24.0,24.12,23.75,24.12,115900,1.7289308403,1.7375754945015,1.71092114404688,1.7375754945015,1608855.56273456,0.0,1.0
1986-08-25,23.62,24.0,23.25,24.0,144700,1.70155610199525,1.7289308403,1.67490175154063,1.7289308403,2008640.20645118,0.0,1.0
1986-08-26,24.0,24.25,23.5,23.62,719900,1.7289308403,1.74694053655313,1.69291144779375,1.70155610199525,9993227.95179131,0.0,1.0
1986-08-27,24.63,25.0,23.88,24.0,283600,1.77431527485788,1.8009696253125,1.7202861860985,1.7289308403,3936768.22770941,0.0,1.0
1986-08-28,25.12,25.38,24.63,24.87,113400,1.80961427951401,1.82834436361725,1.77431527485788,1.79160458326088,1574152.03463416,0.0,1.0
1986-08-29,25.12,25.75,25.12,25.25,85400,1.80961427951401,1.85499871407188,1.80961427951401,1.81897932156563,1185472.51990967,0.0,1.0
1986-09-02,25.0,25.38,24.75,25.12,111300,1.8009696253125,1.82834436361725,1.78295992905938,1.80961427951401,1545001.07102983,0.0,1.0
1986-09-03,25.25,25.25,24.87,24.87,68800,1.81897932156563,1.81897932156563,1.79160458326088,1.79160458326088,955041.093323018,0.0,1.0
1986-09-04,25.75,25.75,25.0,25.0,230800,1.85499871407188,1.85499871407188,1.8009696253125,1.8009696253125,3203829.71422896,0.0,1.0
1986-09-05,25.88,26.62,25.75,25.75,369800,1.86436375612351,1.91767245703276,1.85499871407188,1.85499871407188,5133345.87661121,0.0,1.0
1986-09-08,26.0,26.0,25.5,25.88,92300,1.87300841032501,1.87300841032501,1.83698901781876,1.86436375612351,1281254.25746678,0.0,1.0
1986-09-09,26.0,26.25,26.0,26.0,86100,1.87300841032501,1.89101810657813,1.87300841032501,1.87300841032501,1195189.50777778,0.0,1.0
1986-09-10,26.25,26.37,26.0,26.0,86400,1.89101810657813,1.89966276077963,1.87300841032501,1.87300841032501,1199353.93114984,0.0,1.0
1986-09-11,24.5,26.13,24.5,26.13,257100,1.76495023280625,1.88237345237663,1.76495023280625,1.88237345237663,3568910.82984518,0.0,1.0
1986-09-12,24.12,25.75,24.12,24.75,159700,1.7375754945015,1.85499871407188,1.7375754945015,1.78295992905938,2216861.37505358,0.0,1.0
1986-09-15,24.75,24.75,24.0,24.12,129100,1.78295992905938,1.78295992905938,1.7289308403,1.7375754945015,1792090.19110467,0.0,1.0
1986-09-16,25.0,25.0,24.38,24.5,74100,1.8009696253125,1.8009696253125,1.75630557860475,1.76495023280625,1028612.57289587,0.0,1.0
1986-09-17,24.75,25.12,24.5,25.0,123000,1.78295992905938,1.80961427951401,1.76495023280625,1.8009696253125,1707413.5825397,0.0,1.0
1986-09-18,24.38,24.75,24.12,24.75,109500,1.75630557860475,1.78295992905938,1.7375754945015,1.78295992905938,1520014.53079754,0.0,1.0
1986-09-19,24.38,24.38,24.12,24.38,97300,1.75630557860475,1.75630557860475,1.7375754945015,1.75630557860475,1350661.31366759,0.0,1.0
1986-09-22,24.0,24.12,23.88,24.12,96800,1.7289308403,1.7375754945015,1.7202861860985,1.7375754945015,1343720.60804751,0.0,1.0
1986-09-23,23.75,24.12,23.75,23.88,92000,1.71092114404688,1.7375754945015,1.71092114404688,1.7202861860985,1277089.83409473,0.0,1.0
1986-09-24,23.5,23.88,23.5,23.5,149200,1.69291144779375,1.7202861860985,1.69291144779375,1.69291144779375,2071106.5570319,0.0,1.0
1986-09-25,23.25,23.5,22.88,23.5,132700,1.67490175154063,1.69291144779375,1.648247401086,1.69291144779375,1842063.27156925,0.0,1.0
1986-09-26,23.5,24.12,23.0,23.37,113600,1.69291144779375,1.7375754945015,1.6568920552875,1.68354640574213,1576928.3168822,0.0,1.0
1986-09-29,22.88,23.37,22.75,23.37,132400,1.648247401086,1.68354640574213,1.63888235903438,1.68354640574213,1837898.84819721,0.0,1.0
1986-09-30,22.88,23.13,22.75,22.88,77500,1.648247401086,1.66625709733913,1.63888235903438,1.648247401086,1075809.37111241,0.0,1.0
1986-10-01,23.25,23.88,23.0,23.13,56800,1.67490175154063,1.7202861860985,1.6568920552875,1.66625709733913,788464.158441096,0.0,1.0
1986-10-02,23.13,23.62,23.0,23.25,60300,1.66625709733913,1.70155610199525,1.6568920552875,1.67490175154063,837049.097781656,0.0,1.0
1986-10-03,23.37,24.0,23.25,24.0,81300,1.68354640574213,1.7289308403,1.67490175154063,1.7289308403,1128558.73382502,0.0,1.0
1986-10-06,23.0,23.25,23.0,23.25,74600,1.6568920552875,1.67490175154063,1.6568920552875,1.67490175154063,1035553.27851595,0.0,1.0
1986-10-07,23.13,23.25,22.88,23.0,175500,1.66625709733913,1.67490175154063,1.648247401086,1.6568920552875,2436187.6726481,0.0,1.0
1986-10-08,23.0,23.37,22.88,23.13,162500,1.6568920552875,1.68354640574213,1.648247401086,1.66625709733913,2255729.32652603,0.0,1.0
1986-10-09,23.75,24.5,23.0,23.0,168300,1.71092114404688,1.76495023280625,1.6568920552875,1.6568920552875,2336241.51171895,0.0,1.0
1986-10-10,24.5,24.87,23.25,23.62,218000,1.76495023280625,1.79160458326088,1.67490175154063,1.70155610199525,3026147.65035492,0.0,1.0
1986-10-13,23.62,24.5,23.62,24.5,66500,1.70155610199525,1.76495023280625,1.70155610199525,1.76495023280625,923113.847470652,0.0,1.0
1986-10-14,22.88,23.37,22.62,23.37,93800,1.648247401086,1.68354640574213,1.62951731698275,1.68354640574213,1302076.37432702,0.0,1.0
1986-10-15,22.88,23.13,22.75,22.75,163500,1.648247401086,1.66625709733913,1.63888235903438,1.63888235903438,2269610.73776619,0.0,1.0
1986-10-16,22.88,23.0,22.75,23.0,179900,1.648247401086,1.6568920552875,1.63888235903438,1.6568920552875,2497265.88210482,0.0,1.0
1986-10-17,23.25,23.25,22.75,23.0,45100,1.67490175154063,1.67490175154063,1.63888235903438,1.6568920552875,626051.646931222,0.0,1.0
1986-10-20,23.25,23.37,22.75,23.25,120500,1.67490175154063,1.68354640574213,1.63888235903438,1.67490175154063,1672710.0544393,0.0,1.0
1986-10-21,23.88,23.88,23.25,23.25,291600,1.7202861860985,1.7202861860985,1.67490175154063,1.67490175154063,4047819.51763071,0.0,1.0
1986-10-22,24.12,24.12,23.75,23.88,96000,1.7375754945015,1.7375754945015,1.71092114404688,1.7202861860985,1332615.47905538,0.0,1.0
1986-10-23,24.75,24.87,24.38,24.5,115800,1.78295992905938,1.79160458326088,1.75630557860475,1.76495023280625,1607467.42161054,0.0,1.0
1986-10-24,24.0,24.75,24.0,24.63,99600,1.7289308403,1.78295992905938,1.7289308403,1.77431527485788,1382588.55951995,0.0,1.0
1986-10-27,23.25,24.12,23.25,23.88,86700,1.67490175154063,1.7375754945015,1.67490175154063,1.7202861860985,1203518.35452188,0.0,1.0
1986-10-28,23.0,23.25,22.88,23.25,145800,1.6568920552875,1.67490175154063,1.648247401086,1.67490175154063,2023909.75881535,0.0,1.0
1986-10-29,23.25,23.25,23.0,23.0,53800,1.67490175154063,1.67490175154063,1.6568920552875,1.6568920552875,746819.924720615,0.0,1.0
1986-10-30,23.62,24.12,23.5,23.62,101600,1.70155610199525,1.7375754945015,1.69291144779375,1.70155610199525,1410351.38200027,0.0,1.0
1986-10-31,23.62,23.88,23.5,23.62,65000,1.70155610199525,1.7202861860985,1.69291144779375,1.70155610199525,902291.730610411,0.0,1.0
1986-11-03,24.12,24.12,23.62,23.62,143600,1.7375754945015,1.7375754945015,1.70155610199525,1.70155610199525,1993370.654087,0.0,1.0
1986-11-04,23.62,24.5,23.62,24.5,68800,1.70155610199525,1.76495023280625,1.70155610199525,1.76495023280625,955041.09332302,0.0,1.0
1986-11-05,23.88,24.38,23.75,23.88,134400,1.7202861860985,1.75630557860475,1.71092114404688,1.7202861860985,1865661.67067753,0.0,1.0
1986-11-06,23.62,23.88,23.25,23.62,208900,1.70155610199525,1.7202861860985,1.67490175154063,1.70155610199525,2899826.80806946,0.0,1.0
1986-11-07,24.0,24.0,23.5,23.62,52500,1.7289308403,1.7289308403,1.69291144779375,1.70155610199525,728774.090108409,0.0,1.0
1986-11-10,23.88,24.75,23.75,24.75,80200,1.7202861860985,1.78295992905938,1.71092114404688,1.78295992905938,1113289.18146085,0.0,1.0
1986-11-11,23.88,24.12,23.88,24.0,44500,1.7202861860985,1.7375754945015,1.7202861860985,1.7289308403,617722.800187128,0.0,1.0
1986-11-12,23.5,24.12,23.25,24.0,174100,1.69291144779375,1.7375754945015,1.67490175154063,1.7289308403,2416753.69691189,0.0,1.0
1986-11-13,23.37,23.5,23.25,23.5,221300,1.68354640574213,1.69291144779375,1.67490175154063,1.69291144779375,3071956.30744744,0.0,1.0
1986-11-14,23.25,23.5,23.0,23.13,269200,1.67490175154063,1.69291144779375,1.6568920552875,1.66625709733913,3736875.90585111,0.0,1.0
1986-11-17,22.88,23.0,22.25,23.0,364300,1.648247401086,1.6568920552875,1.60286296652813,1.6568920552875,5056998.11479035,0.0,1.0
1986-11-18,22.62,23.0,22.5,22.88,175300,1.62951731698275,1.6568920552875,1.62087266278125,1.648247401086,2433411.39040008,0.0,1.0
1986-11-19,23.5,23.5,22.62,22.62,144700,1.69291144779375,1.69291144779375,1.62951731698275,1.62951731698275,2008640.20645118,0.0,1.0
1986-11-20,23.25,23.62,22.88,23.37,155200,1.67490175154063,1.70155610199525,1.648247401086,1.68354640574213,2154395.02447285,0.0,1.0
1986-11-21,23.88,24.0,23.13,23.25,117600,1.7202861860985,1.7289308403,1.66625709733913,1.67490175154063,1632453.96184284,0.0,1.0
1986-11-24,23.62,23.62,23.25,23.25,226300,1.70155610199525,1.70155610199525,1.67490175154063,1.67490175154063,3141363.36364825,0.0,1.0
1986-11-25,23.75,24.0,23.5,23.5,188600,1.71092114404688,1.7289308403,1.69291144779375,1.69291144779375,2618034.1598942,0.0,1.0
1986-11-26,23.25,23.62,23.13,23.5,66600,1.67490175154063,1.70155610199525,1.66625709733913,1.69291144779375,924501.988594665,0.0,1.0
1986-11-28,23.13,23.25,23.0,23.25,70400,1.66625709733913,1.67490175154063,1.6568920552875,1.67490175154063,977251.351307273,0.0,1.0
1986-12-01,22.75,23.37,22.75,23.37,128200,1.63888235903438,1.68354640574213,1.63888235903438,1.68354640574213,1779596.92098853,0.0,1.0
1986-12-02,23.88,23.88,22.88,22.88,386600,1.7202861860985,1.7202861860985,1.648247401086,1.648247401086,5366553.58544592,0.0,1.0
1986-12-03,24.0,24.12,23.62,23.88,98600,1.7289308403,1.7375754945015,1.70155610199525,1.7202861860985,1368707.14827979,0.0,1.0
1986-12-04,24.63,24.87,23.75,23.75,335800,1.77431527485788,1.79160458326088,1.71092114404688,1.71092114404688,4661377.89444577,0.0,1.0
1986-12-05,24.5,24.75,24.38,24.63,290400,1.76495023280625,1.78295992905938,1.75630557860475,1.77431527485788,4031161.82414252,0.0,1.0
1986-12-08,23.88,24.38,23.62,24.25,276900,1.7202861860985,1.75630557860475,1.70155610199525,1.74694053655313,3843762.77240035,0.0,1.0
1986-12-09,23.37,23.75,23.25,23.75,269100,1.68354640574213,1.71092114404688,1.67490175154063,1.71092114404688,3735487.76472709,0.0,1.0
1986-12-10,23.75,24.0,23.25,23.25,141300,1.71092114404688,1.7289308403,1.67490175154063,1.67490175154063,1961443.40823463,0.0,1.0
1986-12-11,23.5,23.62,23.25,23.62,146000,1.69291144779375,1.70155610199525,1.67490175154063,1.70155610199525,2026686.04106339,0.0,1.0
1986-12-12,23.25,23.5,23.25,23.25,142100,1.67490175154063,1.69291144779375,1.67490175154063,1.67490175154063,1972548.53722676,0.0,1.0
1986-12-15,23.5,23.5,23.0,23.25,123600,1.69291144779375,1.69291144779375,1.6568920552875,1.67490175154063,1715742.4292838,0.0,1.0
1986-12-16,23.5,23.75,23.25,23.25,178900,1.69291144779375,1.71092114404688,1.67490175154063,1.67490175154063,2483384.47086466,0.0,1.0
1986-12-17,23.37,23.37,23.0,23.0,153400,1.68354640574213,1.68354640574213,1.6568920552875,1.6568920552875,2129408.48424056,0.0,1.0
1986-12-18,23.25,23.5,23.13,23.13,136000,1.67490175154063,1.69291144779375,1.66625709733913,1.66625709733913,1887871.92866178,0.0,1.0
1986-12-19,23.62,23.75,23.37,23.37,318200,1.70155610199525,1.71092114404688,1.68354640574213,1.68354640574213,4417065.05661897,0.0,1.0
1986-12-22,23.75,23.75,23.25,23.5,260300,1.71092114404688,1.71092114404688,1.67490175154063,1.69291144779375,3613331.34581368,0.0,1.0
1986-12-23,23.5,23.75,23.37,23.5,211500,1.69291144779375,1.71092114404688,1.68354640574213,1.69291144779375,2935918.47729388,0.0,1.0
1986-12-24,23.5,23.75,23.5,23.5,85000,1.69291144779375,1.71092114404688,1.69291144779375,1.69291144779375,1179919.95541362,0.0,1.0
1986-12-26,23.37,23.75,23.37,23.62,107300,1.68354640574213,1.71092114404688,1.68354640574213,1.70155610199525,1489475.42606918,0.0,1.0
1986-12-29,23.5,23.62,23.25,23.5,131100,1.69291144779375,1.70155610199525,1.67490175154063,1.69291144779375,1819853.013585,0.0,1.0
1986-12-30,23.25,23.37,23.0,23.37,101400,1.67490175154063,1.68354640574213,1.6568920552875,1.68354640574213,1407575.09975224,0.0,1.0
1986-12-31,22.88,23.25,22.75,23.13,86200,1.648247401086,1.67490175154063,1.63888235903438,1.66625709733913,1196577.64890181,0.0,1.0
1987-01-02,22.88,22.88,22.5,22.75,60100,1.648247401086,1.648247401086,1.62087266278125,1.63888235903438,834272.815533627,0.0,1.0
1987-01-05,22.62,22.88,22.62,22.88,113400,1.62951731698275,1.648247401086,1.62951731698275,1.648247401086,1574152.03463416,0.0,1.0
1987-01-06,24.0,24.12,22.62,23.0,184800,1.7289308403,1.7375754945015,1.62951731698275,1.6568920552875,2565284.7971816,0.0,1.0
1987-01-07,23.25,24.12,23.25,24.0,364300,1.67490175154063,1.7375754945015,1.67490175154063,1.7289308403,5056998.11479034,0.0,1.0
1987-01-08,23.75,23.88,23.25,23.5,304900,1.71092114404688,1.7202861860985,1.67490175154063,1.69291144779375,4232442.28712483,0.0,1.0
1987-01-09,24.75,24.75,23.5,23.62,173600,1.78295992905938,1.78295992905938,1.69291144779375,1.70155610199525,2409812.9912918,0.0,1.0
1987-01-12,24.38,24.75,24.25,24.75,185500,1.75630557860475,1.78295992905938,1.74694053655313,1.78295992905938,2575001.78504971,0.0,1.0
1987-01-13,24.5,25.12,24.5,25.0,101300,1.76495023280625,1.80961427951401,1.76495023280625,1.8009696253125,1406186.95862823,0.0,1.0
1987-01-14,24.5,25.12,24.25,24.63,184400,1.76495023280625,1.80961427951401,1.74694053655313,1.77431527485788,2559732.23268554,0.0,1.0
1987-01-15,25.5,25.62,24.63,24.75,311700,1.83698901781876,1.84563367202026,1.77431527485788,1.78295992905938,4326835.8835579,0.0,1.0
1987-01-16,26.0,26.25,25.62,25.75,241600,1.87300841032501,1.89101810657813,1.84563367202026,1.85499871407188,3353748.95562268,0.0,1.0
1987-01-19,26.13,26.25,25.5,26.0,140500,1.88237345237663,1.89101810657813,1.83698901781876,1.87300841032501,1950338.2792425,0.0,1.0
1987-01-20,26.25,26.37,26.0,26.25,273500,1.89101810657813,1.89966276077963,1.87300841032501,1.89101810657813,3796565.9741838,0.0,1.0
1987-01-21,25.62,26.13,25.5,26.0,158600,1.84563367202026,1.88237345237663,1.83698901781876,1.87300841032501,2201591.82268939,0.0,1.0
1987-01-22,26.13,26.25,24.63,25.25,178800,1.88237345237663,1.89101810657813,1.77431527485788,1.81897932156563,2481996.32974063,0.0,1.0
1987-01-23,25.25,26.25,24.75,26.0,249700,1.81897932156563,1.89101810657813,1.78295992905938,1.87300841032501,3466188.38666799,0.0,1.0
1987-01-26,25.38,25.62,24.87,25.0,137400,1.82834436361725,1.84563367202026,1.79160458326088,1.8009696253125,1907305.90439801,0.0,1.0
1987-01-27,25.62,25.88,25.12,25.5,296300,1.84563367202026,1.86436375612351,1.80961427951401,1.83698901781876,4113062.15045944,0.0,1.0
1987-01-28,26.5,26.5,25.62,25.75,575500,1.90902780283126,1.90902780283126,1.84563367202026,1.85499871407188,7988752.16871214,0.0,1.0
1987-01-29,27.0,27.75,26.5,26.5,937000,1.94504719533751,1.99907628409688,1.90902780283126,1.90902780283126,13006882.33203,0.0,1.0
1987-01-30,27.25,27.25,26.75,27.12,477800,1.96305689159063,1.96305689159063,1.92703749908438,1.95369184953901,6632538.29054852,0.0,1.0
1987-02-02,27.5,27.5,27.0,27.25,1580000,1.98106658784376,1.98106658784376,1.94504719533751,1.96305689159063,21932629.759453,0.0,1.0
1987-02-03,27.38,27.63,27.0,27.38,1820000,1.97242193364226,1.99043162989538,1.94504719533751,1.97242193364226,25264168.4570914,0.0,1.0
1987-02-04,26.62,27.38,26.13,27.38,747000,1.91767245703276,1.97242193364226,1.88237345237663,1.97242193364226,10369414.1963996,0.0,1.0
1987-02-05,26.0,26.88,25.25,26.75,719500,1.87300841032501,1.93640254113601,1.81897932156563,1.92703749908438,9987675.38729519,0.0,1.0
1987-02-06,26.0,26.75,25.75,26.13,471200,1.87300841032501,1.92703749908438,1.85499871407188,1.88237345237663,6540920.97636344,0.0,1.0
1987-02-09,26.75,26.88,26.37,26.75,616600,1.92703749908438,1.93640254113601,1.89966276077963,1.92703749908438,8559278.17068274,0.0,1.0
1987-02-10,27.0,27.0,26.37,27.0,230400,1.94504719533751,1.94504719533751,1.89966276077963,1.94504719533751,3198277.14973289,0.0,1.0
1987-02-11,27.5,27.5,26.62,26.62,191700,1.98106658784376,1.98106658784376,1.91767245703276,1.91767245703276,2661066.53473869,0.0,1.0
1987-02-12,28.0,28.38,27.25,27.63,721300,2.01708598035001,2.04446071865476,1.96305689159063,1.99043162989538,10012661.9275275,0.0,1.0
1987-02-13,29.25,29.62,28.25,28.5,469800,2.10713446161563,2.13378881207026,2.03509567660313,2.05310537285626,6521487.00062724,0.0,1.0
1987-02-17,31.0,31.25,30.38,30.38,613500,2.23320233538751,2.25121203164063,2.18853828867976,2.18853828867976,8516245.79583823,0.0,1.0
1987-02-18,29.88,31.0,29.62,31.0,340900,2.15251889617351,2.23320233538751,2.13378881207026,2.23320233538751,4732173.09177058,0.0,1.0
1987-02-19,29.75,30.0,29.5,30.0,281000,2.14315385412188,2.16116355037501,2.12514415786876,2.16116355037501,3900676.558485,0.0,1.0
1987-02-20,29.37,30.0,28.88,29.88,121600,2.11577911581713,2.16116355037501,2.08048011116101,2.15251889617351,1687979.60680347,0.0,1.0
1987-02-23,29.62,29.88,28.75,29.37,103000,2.13378881207026,2.15251889617351,2.07111506910938,2.11577911581713,1429785.35773649,0.0,1.0
1987-02-24,29.37,29.75,29.0,29.5,104500,2.11577911581713,2.14315385412188,2.08912476536251,2.12514415786876,1450607.47459674,0.0,1.0
1987-02-25,29.37,29.5,29.25,29.25,96600,2.11577911581713,2.12514415786876,2.10713446161563,2.10713446161563,1340944.32579947,0.0,1.0
1987-02-26,29.62,29.75,29.0,29.37,307700,2.13378881207026,2.14315385412188,2.08912476536251,2.11577911581713,4271310.23859727,0.0,1.0
1987-02-27,29.75,30.0,29.62,29.75,115800,2.14315385412188,2.16116355037501,2.13378881207026,2.14315385412188,1607467.42161054,0.0,1.0
1987-03-02,29.25,29.5,29.13,29.5,130200,2.10713446161563,2.12514415786876,2.09848980741413,2.12514415786876,1807359.74346885,0.0,1.0
1987-03-03,28.88,29.37,28.88,29.0,201500,2.08048011116101,2.11577911581713,2.08048011116101,2.08912476536251,2797104.36489226,0.0,1.0
1987-03-04,29.0,29.13,28.5,29.0,107400,2.08912476536251,2.09848980741413,2.05310537285626,2.08912476536251,1490863.5671932,0.0,1.0
1987-03-05,29.0,29.13,28.75,29.13,207100,2.08912476536251,2.09848980741413,2.07111506910938,2.09848980741413,2874840.26783716,0.0,1.0
1987-03-06,29.25,29.25,28.75,29.25,150600,2.10713446161563,2.10713446161563,2.07111506910938,2.10713446161563,2090540.53276812,0.0,1.0
1987-03-09,29.0,29.37,29.0,29.37,156000,2.08912476536251,2.11577911581713,2.08912476536251,2.11577911581713,2165500.15346498,0.0,1.0
1987-03-10,28.5,29.13,28.38,29.13,71400,2.05310537285626,2.09848980741413,2.04446071865476,2.09848980741413,991132.762547432,0.0,1.0
1987-03-11,28.12,28.88,27.87,28.88,147000,2.02573063455151,2.08048011116101,2.00772093829838,2.08048011116101,2040567.45230354,0.0,1.0
1987-03-12,28.25,28.5,27.87,28.5,129400,2.03509567660313,2.05310537285626,2.00772093829838,2.05310537285626,1796254.61447672,0.0,1.0
1987-03-13,27.63,28.25,27.63,28.25,210600,1.99043162989538,2.03509567660313,1.99043162989538,2.03509567660313,2923425.20717773,0.0,1.0
1987-03-16,28.12,28.12,27.38,27.75,170900,2.02573063455151,2.02573063455151,1.97242193364226,1.99907628409688,2372333.18094336,0.0,1.0
1987-03-17,28.62,28.88,28.25,28.25,191400,2.06175002705776,2.08048011116101,2.03509567660313,2.03509567660313,2656902.11136664,0.0,1.0
1987-03-18,29.13,29.5,28.62,28.75,312500,2.09848980741413,2.12514415786876,2.06175002705776,2.07111506910938,4337941.01255004,0.0,1.0
1987-03-19,29.13,29.5,28.88,28.88,241900,2.09848980741413,2.12514415786876,2.08048011116101,2.08048011116101,3357913.37899474,0.0,1.0
1987-03-20,28.88,29.25,28.5,29.25,220400,2.08048011116101,2.10713446161563,2.05310537285626,2.10713446161563,3059463.03733129,0.0,1.0
1987-03-23,28.25,28.62,28.12,28.38,361600,2.03509567660313,2.06175002705776,2.02573063455151,2.04446071865476,5019518.30444191,0.0,1.0
1987-03-24,28.0,28.38,27.87,28.25,102300,2.01708598035001,2.04446071865476,2.00772093829838,2.03509567660313,1420068.36986838,0.0,1.0
1987-03-25,28.38,28.38,27.63,28.38,185800,2.04446071865476,2.04446071865476,1.99043162989538,2.04446071865476,2579166.20842175,0.0,1.0
1987-03-26,28.88,29.25,28.12,28.38,141500,2.08048011116101,2.10713446161563,2.02573063455151,2.04446071865476,1964219.69048266,0.0,1.0
1987-03-27,27.63,28.88,27.38,28.88,345300,1.99043162989538,2.08048011116101,1.97242193364226,2.08048011116101,4793251.3012273,0.0,1.0
1987-03-30,27.0,27.38,25.5,26.62,198100,1.94504719533751,1.97242193364226,1.83698901781876,1.91767245703276,2749907.56667572,0.0,1.0
1987-03-31,27.12,27.38,26.5,27.0,158200,1.95369184953901,1.97242193364226,1.90902780283126,1.94504719533751,2196039.25819333,0.0,1.0
1987-04-01,27.75,27.75,26.25,26.75,183600,1.99907628409688,1.99907628409688,1.89101810657813,1.92703749908438,2548627.1036934,0.0,1.0
1987-04-02,27.87,28.12,27.63,28.0,143900,2.00772093829838,2.02573063455151,1.99043162989538,2.01708598035001,1997535.07745904,0.0,1.0
1987-04-03,29.37,29.5,28.0,28.0,307800,2.11577911581713,2.12514415786876,2.01708598035001,2.01708598035001,4272698.37972129,0.0,1.0
1987-04-06,29.13,29.5,29.0,29.37,164500,2.09848980741413,2.12514415786876,2.08912476536251,2.11577911581713,2283492.14900634,0.0,1.0
1987-04-07,28.62,29.5,28.62,29.0,90000,2.06175002705776,2.12514415786876,2.06175002705776,2.08912476536251,1249327.01161441,0.0,1.0
1987-04-08,28.75,29.0,28.62,29.0,135300,2.07111506910938,2.08912476536251,2.06175002705776,2.08912476536251,1878154.94079367,0.0,1.0
1987-04-09,28.0,28.62,27.25,28.5,145900,2.01708598035001,2.06175002705776,1.96305689159063,2.05310537285626,2025297.89993936,0.0,1.0
1987-04-10,27.63,27.87,27.0,27.87,136700,1.99043162989538,2.00772093829838,1.94504719533751,2.00772093829838,1897588.91652989,0.0,1.0
1987-04-13,27.0,28.0,26.75,27.75,82100,1.94504719533751,2.01708598035001,1.92703749908438,1.99907628409688,1139663.86281714,0.0,1.0
1987-04-14,27.12,27.5,26.62,27.12,218300,1.95369184953901,1.98106658784376,1.91767245703276,1.95369184953901,3030312.07372695,0.0,1.0
1987-04-15,27.87,27.87,27.38,27.5,233400,2.00772093829838,2.00772093829838,1.97242193364226,1.98106658784376,3239921.38345338,0.0,1.0
1987-04-16,28.38,28.62,27.87,27.87,135500,2.04446071865476,2.06175002705776,2.00772093829838,2.00772093829838,1880931.22304169,0.0,1.0
1987-04-20,28.75,29.5,28.5,28.75,241700,2.07111506910938,2.12514415786876,2.05310537285626,2.07111506910938,3355137.09674671,0.0,1.0
1987-04-21,29.25,29.37,28.5,28.5,191100,2.10713446161563,2.11577911581713,2.05310537285626,2.05310537285626,2652737.6879946,0.0,1.0
1987-04-22,27.63,29.25,27.38,29.25,282000,1.99043162989538,2.10713446161563,1.97242193364226,2.10713446161563,3914557.96972516,0.0,1.0
1987-04-23,27.25,28.0,26.62,27.75,156100,1.96305689159063,2.01708598035001,1.91767245703276,1.99907628409688,2166888.294589,0.0,1.0
1987-04-24,26.5,27.38,26.37,27.25,141000,1.90902780283126,1.97242193364226,1.89966276077963,1.96305689159063,1957278.98486257,0.0,1.0
1987-04-27,26.5,26.75,25.38,26.5,460000,1.90902780283126,1.92703749908438,1.82834436361725,1.90902780283126,6385449.17047365,0.0,1.0
1987-04-28,26.37,27.0,26.13,26.37,373600,1.89966276077963,1.94504719533751,1.88237345237663,1.89966276077963,5186095.23932383,0.0,1.0
1987-04-29,27.12,27.12,26.5,26.5,170900,1.95369184953901,1.95369184953901,1.90902780283126,1.90902780283126,2372333.18094336,0.0,1.0
1987-04-30,28.38,28.75,27.0,27.0,191600,2.04446071865476,2.07111506910938,1.94504719533751,1.94504719533751,2659678.39361468,0.0,1.0
1987-05-01,28.5,29.0,28.38,28.5,329900,2.05310537285626,2.08912476536251,2.04446071865476,2.05310537285626,4579477.56812882,0.0,1.0
1987-05-04,29.5,29.88,28.62,28.62,267000,2.12514415786876,2.15251889617351,2.06175002705776,2.06175002705776,3706336.80112275,0.0,1.0
1987-05-05,30.63,30.63,29.88,30.0,527000,2.20654798493288,2.20654798493288,2.15251889617351,2.16116355037501,7315503.7235644,0.0,1.0
1987-05-06,32.0,32.25,30.25,30.75,931900,2.30524112040001,2.32325081665313,2.17917324662813,2.21519263913438,12936087.1347052,0.0,1.0
1987-05-07,32.25,33.0,31.38,31.62,1360000,2.32325081665313,2.37727990541251,2.26057707369226,2.27786638209526,18878719.2866178,0.0,1.0
1987-05-08,32.0,32.25,30.87,32.0,507300,2.30524112040001,2.32325081665313,2.22383729333588,2.30524112040001,7042039.92213323,0.0,1.0
1987-05-11,31.75,32.88,31.75,31.88,617400,2.28723142414688,2.36863525121101,2.28723142414688,2.29659646619851,8570383.29967487,0.0,1.0
1987-05-12,32.0,32.0,31.38,31.88,198700,2.30524112040001,2.30524112040001,2.26057707369226,2.29659646619851,2758236.41341981,0.0,1.0
1987-05-13,32.13,32.13,31.75,31.88,276400,2.31460616245163,2.31460616245163,2.28723142414688,2.29659646619851,3836822.06678027,0.0,1.0
1987-05-14,31.88,32.13,31.75,32.0,170500,2.29659646619851,2.31460616245163,2.28723142414688,2.30524112040001,2366780.6164473,0.0,1.0
1987-05-15,32.0,32.25,31.88,32.0,197700,2.30524112040001,2.32325081665313,2.29659646619851,2.30524112040001,2744355.00217965,0.0,1.0
1987-05-18,31.88,32.0,31.5,32.0,223500,2.29659646619851,2.30524112040001,2.26922172789376,2.30524112040001,3102495.41217579,0.0,1.0
1987-05-19,30.75,32.0,30.75,31.88,378800,2.21519263913438,2.30524112040001,2.21519263913438,2.29659646619851,5258278.57777266,0.0,1.0
1987-05-20,29.62,30.12,29.62,29.75,247500,2.13378881207026,2.16980820457651,2.13378881207026,2.14315385412188,3435649.28193963,0.0,1.0
1987-05-21,29.75,30.0,29.5,29.88,119900,2.14315385412188,2.16116355037501,2.12514415786876,2.15251889617351,1664381.2076952,0.0,1.0
1987-05-22,30.5,30.5,29.75,30.0,184700,2.19718294288126,2.19718294288126,2.14315385412188,2.16116355037501,2563896.65605757,0.0,1.0
1987-05-26,29.62,31.25,29.37,30.5,419800,2.13378881207026,2.25121203164063,2.11577911581713,2.19718294288126,5827416.43861922,0.0,1.0
1987-05-27,28.75,29.75,28.5,29.62,198000,2.07111506910938,2.14315385412188,2.05310537285626,2.13378881207026,2748519.42555171,0.0,1.0
1987-05-28,29.25,29.75,28.62,28.75,267300,2.10713446161563,2.14315385412188,2.06175002705776,2.07111506910938,3710501.22449481,0.0,1.0
1987-05-29,28.38,29.62,28.0,29.62,180400,2.04446071865476,2.13378881207026,2.01708598035001,2.13378881207026,2504206.58772488,0.0,1.0
1987-06-01,28.62,28.88,28.38,28.5,345500,2.06175002705776,2.08048011116101,2.04446071865476,2.05310537285626,4796027.58347532,0.0,1.0
1987-06-02,28.38,28.75,28.25,28.62,91700,2.04446071865476,2.07111506910938,2.03509567660313,2.06175002705776,1272925.41072268,0.0,1.0
1987-06-03,28.75,29.0,28.62,28.75,174500,2.07111506910938,2.08912476536251,2.06175002705776,2.07111506910938,2422306.26140795,0.0,1.0
1987-06-04,29.37,29.5,28.88,29.0,213100,2.11577911581713,2.12514415786876,2.08048011116101,2.08912476536251,2958128.73527813,0.0,1.0
1987-06-05,29.25,29.37,29.0,29.37,179700,2.10713446161563,2.11577911581713,2.08912476536251,2.11577911581713,2494489.59985678,0.0,1.0
1987-06-08,29.37,29.62,28.75,29.13,51900,2.11577911581713,2.13378881207026,2.07111506910938,2.09848980741413,720445.243364312,0.0,1.0
1987-06-09,29.13,29.37,28.62,29.37,177800,2.09848980741413,2.11577911581713,2.06175002705776,2.11577911581713,2468114.91850047,0.0,1.0
1987-06-10,28.62,30.0,28.62,30.0,452200,2.06175002705776,2.16116355037501,2.06175002705776,2.16116355037501,6277174.1628004,0.0,1.0
1987-06-11,29.13,29.13,28.62,28.88,172400,2.09848980741413,2.09848980741413,2.06175002705776,2.08048011116101,2393155.29780361,0.0,1.0
1987-06-12,28.75,29.5,28.75,29.5,75200,2.07111506910938,2.12514415786876,2.07111506910938,2.12514415786876,1043882.12526004,0.0,1.0
1987-06-15,28.75,29.37,28.75,29.0,141800,2.07111506910938,2.11577911581713,2.07111506910938,2.08912476536251,1968384.11385471,0.0,1.0
1987-06-16,29.13,29.5,28.5,28.75,183900,2.09848980741413,2.12514415786876,2.05310537285626,2.07111506910938,2552791.52706545,0.0,1.0
1987-06-17,30.0,30.5,29.37,29.37,345500,2.16116355037501,2.19718294288126,2.11577911581713,2.11577911581713,4796027.58347532,0.0,1.0
1987-06-18,30.0,30.0,29.88,30.0,136700,2.16116355037501,2.16116355037501,2.15251889617351,2.16116355037501,1897588.91652989,0.0,1.0
1987-06-19,30.0,30.12,29.75,30.0,193500,2.16116355037501,2.16980820457651,2.14315385412188,2.16116355037501,2686053.07497098,0.0,1.0
1987-06-22,29.75,29.88,29.5,29.88,166400,2.14315385412188,2.15251889617351,2.12514415786876,2.15251889617351,2309866.83036265,0.0,1.0
1987-06-23,30.5,30.5,29.5,29.5,143500,2.19718294288126,2.19718294288126,2.12514415786876,2.12514415786876,1991982.51296298,0.0,1.0
1987-06-24,31.12,31.38,30.25,31.12,280200,2.24184698958901,2.26057707369226,2.17917324662813,2.24184698958901,3889571.42949286,0.0,1.0
1987-06-25,30.75,31.38,30.75,31.25,191300,2.21519263913438,2.26057707369226,2.21519263913438,2.25121203164063,2655513.97024264,0.0,1.0
1987-06-26,29.25,30.5,29.0,30.5,434000,2.10713446161563,2.19718294288126,2.08912476536251,2.19718294288126,6024532.4782295,0.0,1.0
1987-06-29,29.0,29.5,28.88,29.25,93500,2.08912476536251,2.12514415786876,2.08048011116101,2.10713446161563,1297911.95095497,0.0,1.0
1987-06-30,28.38,29.13,28.38,29.13,222900,2.04446071865476,2.09848980741413,2.04446071865476,2.09848980741413,3094166.56543169,0.0,1.0
1987-07-01,29.25,29.25,28.5,28.62,179800,2.10713446161563,2.10713446161563,2.05310537285626,2.06175002705776,2495877.74098079,0.0,1.0
1987-07-02,29.37,29.88,29.37,29.5,159600,2.11577911581713,2.15251889617351,2.11577911581713,2.12514415786876,2215473.23392956,0.0,1.0
1987-07-06,28.62,29.75,28.62,29.62,82400,2.06175002705776,2.14315385412188,2.06175002705776,2.13378881207026,1143828.28618919,0.0,1.0
1987-07-07,28.75,28.75,28.0,28.0,180800,2.07111506910938,2.07111506910938,2.01708598035001,2.01708598035001,2509759.15222095,0.0,1.0
1987-07-08,29.13,29.25,28.75,29.0,331900,2.09848980741413,2.10713446161563,2.07111506910938,2.08912476536251,4607240.39060915,0.0,1.0
1987-07-09,29.13,29.25,28.88,29.13,130400,2.09848980741413,2.10713446161563,2.08048011116101,2.09848980741413,1810136.02571688,0.0,1.0
1987-07-10,30.38,30.63,29.0,29.25,138200,2.18853828867976,2.20654798493288,2.08912476536251,2.10713446161563,1918411.03339013,0.0,1.0
1987-07-13,31.12,31.5,30.63,30.75,289700,2.24184698958901,2.26922172789376,2.20654798493288,2.21519263913438,4021444.83627439,0.0,1.0
1987-07-14,31.62,31.62,31.25,31.25,315000,2.27786638209526,2.27786638209526,2.25121203164063,2.25121203164063,4372644.54065044,0.0,1.0
1987-07-15,31.38,32.25,31.25,31.62,361900,2.26057707369226,2.32325081665313,2.25121203164063,2.27786638209526,5023682.72781395,0.0,1.0
1987-07-16,31.88,31.88,30.87,31.25,193200,2.29659646619851,2.29659646619851,2.22383729333588,2.25121203164063,2681888.65159893,0.0,1.0
1987-07-17,32.62,32.88,31.75,31.75,426200,2.34990516710776,2.36863525121101,2.28723142414688,2.28723142414688,5916257.47055624,0.0,1.0
1987-07-20,33.0,33.25,32.5,32.88,391900,2.37727990541251,2.39528960166563,2.34126051290626,2.36863525121101,5440125.06501875,0.0,1.0
1987-07-21,32.62,33.38,32.5,33.0,268000,2.34990516710776,2.40465464371726,2.34126051290626,2.37727990541251,3720218.21236291,0.0,1.0
1987-07-22,32.37,32.88,32.37,32.88,172800,2.33189547085463,2.36863525121101,2.33189547085463,2.36863525121101,2398707.86229967,0.0,1.0
1987-07-23,31.75,32.37,31.38,32.37,183000,2.28723142414688,2.33189547085463,2.26057707369226,2.33189547085463,2540298.25694931,0.0,1.0
1987-07-24,31.25,31.88,30.87,31.88,111300,2.25121203164063,2.29659646619851,2.22383729333588,2.29659646619851,1545001.07102982,0.0,1.0
1987-07-27,31.38,31.5,31.12,31.12,287700,2.26057707369226,2.26922172789376,2.24184698958901,2.24184698958901,3993682.01379407,0.0,1.0
1987-07-28,31.38,31.5,31.12,31.5,203400,2.26057707369226,2.26922172789376,2.24184698958901,2.26922172789376,2823479.04624857,0.0,1.0
1987-07-29,32.37,32.62,31.25,31.38,265500,2.33189547085463,2.34990516710776,2.25121203164063,2.26057707369226,3685514.68426252,0.0,1.0
1987-07-30,32.88,33.0,32.37,32.5,189000,2.36863525121101,2.37727990541251,2.33189547085463,2.34126051290626,2623586.72439026,0.0,1.0
1987-07-31,34.0,34.25,32.75,32.75,615300,2.44931869042501,2.46732838667813,2.35927020915938,2.35927020915938,8541232.33607052,0.0,1.0
1987-08-03,34.0,34.12,33.5,33.75,164400,2.44931869042501,2.45796334462651,2.41329929791876,2.43130899417188,2282104.00788232,0.0,1.0
1987-08-04,33.87,34.12,33.63,34.0,199500,2.43995364837338,2.45796334462651,2.42266433997038,2.44931869042501,2769341.54241195,0.0,1.0
1987-08-05,35.37,35.5,34.5,35.0,1130000,2.54801182589213,2.55737686794376,2.48533808293126,2.52135747543751,15685994.701381,0.0,1.0
1987-08-06,35.75,35.75,35.13,35.25,283600,2.57538656419688,2.57538656419688,2.53072251748913,2.53936717169063,3936768.22770942,0.0,1.0
1987-08-07,35.75,36.12,35.5,35.62,350700,2.57538656419688,2.60204091465151,2.55737686794376,2.56602152214526,4868210.92192417,0.0,1.0
1987-08-10,35.88,35.88,35.5,35.75,159000,2.58475160624851,2.58475160624851,2.55737686794376,2.57538656419688,2207144.38718546,0.0,1.0
1987-08-11,36.0,36.12,35.75,36.0,396400,2.59339626045001,2.60204091465151,2.57538656419688,2.59339626045001,5502591.41559947,0.0,1.0
1987-08-12,35.5,36.0,35.0,35.75,335300,2.55737686794376,2.59339626045001,2.52135747543751,2.57538656419688,4654437.18882569,0.0,1.0
1987-08-13,35.25,35.37,34.75,35.25,442200,2.53936717169063,2.54801182589213,2.50334777918438,2.53936717169063,6138360.05039882,0.0,1.0
1987-08-14,35.25,35.25,34.88,35.0,204300,2.53936717169063,2.53936717169063,2.51271282123601,2.52135747543751,2835972.31636472,0.0,1.0
1987-08-17,35.13,35.5,35.0,35.13,76800,2.53072251748913,2.55737686794376,2.52135747543751,2.53072251748913,1066092.3832443,0.0,1.0
1987-08-18,34.75,35.25,34.25,35.0,319000,2.50334777918438,2.53936717169063,2.46732838667813,2.52135747543751,4428170.18561109,0.0,1.0
1987-08-19,34.38,34.62,33.5,34.5,138700,2.47669342872976,2.49398273713276,2.41329929791876,2.48533808293126,1925351.73901021,0.0,1.0
1987-08-20,35.37,35.5,34.38,34.5,187400,2.54801182589213,2.55737686794376,2.47669342872976,2.48533808293126,2601376.46640601,0.0,1.0
1987-08-21,36.0,36.0,35.37,35.37,401000,2.59339626045001,2.59339626045001,2.54801182589213,2.54801182589213,5566445.90730421,0.0,1.0
1987-08-24,35.0,36.0,35.0,36.0,101000,2.52135747543751,2.59339626045001,2.52135747543751,2.59339626045001,1402022.53525617,0.0,1.0
1987-08-25,35.0,36.12,35.0,35.75,307700,2.52135747543751,2.60204091465151,2.52135747543751,2.57538656419688,4271310.23859727,0.0,1.0
1987-08-26,33.75,35.25,33.75,35.0,362100,2.43130899417188,2.53936717169063,2.43130899417188,2.52135747543751,5026459.01006199,0.0,1.0
1987-08-27,33.0,33.25,32.75,32.75,238200,2.37727990541251,2.39528960166563,2.35927020915938,2.35927020915938,3306552.15740614,0.0,1.0
1987-08-28,33.5,33.63,33.0,33.25,97300,2.41329929791876,2.42266433997038,2.37727990541251,2.39528960166563,1350661.31366758,0.0,1.0
1987-08-31,35.0,35.25,33.5,33.5,257600,2.52135747543751,2.53936717169063,2.41329929791876,2.41329929791876,3575851.53546525,0.0,1.0
1987-09-01,34.5,35.75,34.5,35.13,414100,2.48533808293126,2.57538656419688,2.48533808293126,2.53072251748913,5748292.39455031,0.0,1.0
1987-09-02,33.75,34.5,33.63,34.25,256700,2.43130899417188,2.48533808293126,2.42266433997038,2.46732838667813,3563358.26534911,0.0,1.0
1987-09-03,33.75,34.38,33.5,34.0,166500,2.43130899417188,2.47669342872976,2.41329929791876,2.44931869042501,2311254.97148666,0.0,1.0
1987-09-04,33.75,33.87,33.5,33.5,204100,2.43130899417188,2.43995364837338,2.41329929791876,2.41329929791876,2833196.03411669,0.0,1.0
1987-09-08,34.62,34.75,33.38,33.75,201700,2.49398273713276,2.50334777918438,2.40465464371726,2.43130899417188,2799880.6471403,0.0,1.0
1987-09-09,35.75,35.75,34.5,34.62,947900,2.57538656419688,2.57538656419688,2.48533808293126,2.49398273713276,13158189.7145478,0.0,1.0
1987-09-10,35.62,36.0,35.62,35.88,607600,2.56602152214526,2.59339626045001,2.56602152214526,2.58475160624851,8434345.46952129,0.0,1.0
1987-09-11,36.75,37.12,35.37,35.37,956200,2.64742534920938,2.67407969966401,2.54801182589213,2.54801182589213,13273405.4278411,0.0,1.0
1987-09-14,37.0,37.62,36.5,37.25,199300,2.66543504546251,2.71009909217026,2.62941565295626,2.68344474171563,2766565.26016391,0.0,1.0
1987-09-15,35.75,36.87,35.62,36.87,427200,2.57538656419688,2.65607000341088,2.56602152214526,2.65607000341088,5930138.88179642,0.0,1.0
1987-09-16,36.75,36.75,35.75,36.12,424700,2.64742534920938,2.64742534920938,2.57538656419688,2.60204091465151,5895435.35369602,0.0,1.0
1987-09-17,36.63,36.87,36.0,36.87,426400,2.63878069500788,2.65607000341088,2.59339626045001,2.65607000341088,5919033.75280429,0.0,1.0
1987-09-18,36.63,36.87,36.12,36.87,270000,2.63878069500788,2.65607000341088,2.60204091465151,2.65607000341088,3747981.03484324,0.0,1.0
1987-09-21,36.63,37.25,36.63,37.0,464200,2.63878069500788,2.68344474171563,2.63878069500788,2.66543504546251,6443751.09768234,0.0,1.0
1987-09-22,36.87,36.87,35.88,36.38,251100,2.65607000341088,2.65607000341088,2.58475160624851,2.62077099875476,3485622.36240421,0.0,1.0
1987-09-23,39.0,39.0,38.0,38.0,1190000,2.80951261548751,2.80951261548751,2.73747383047501,2.73747383047501,16518879.3757906,0.0,1.0
1987-09-24,40.12,41.13,39.38,40.12,1200000,2.89019605470151,2.96295522756413,2.83688735379226,2.89019605470151,16657693.4881922,0.0,1.0
1987-09-25,39.63,40.25,39.0,40.25,540700,2.85489705004538,2.89956109675313,2.80951261548751,2.89956109675313,7505679.0575546,0.0,1.0
1987-09-28,39.5,39.63,38.75,39.5,689700,2.84553200799376,2.85489705004538,2.79150291923438,2.84553200799376,9574009.33233844,0.0,1.0
1987-09-29,39.75,40.0,39.38,39.63,549600,2.86354170424688,2.88155140050001,2.83688735379226,2.85489705004538,7629223.61759202,0.0,1.0
1987-09-30,39.0,39.5,39.0,39.5,1050000,2.80951261548751,2.84553200799376,2.80951261548751,2.84553200799376,14575481.8021681,0.0,1.0
1987-10-01,40.25,40.25,39.0,39.0,1787700,2.89956109675313,2.89956109675313,2.80951261548751,2.80951261548751,24815798.8740343,0.0,1.0
1987-10-02,40.0,40.25,39.75,40.12,406500,2.88155140050001,2.89956109675313,2.86354170424688,2.89019605470151,5642793.66912509,0.0,1.0
1987-10-05,39.87,40.12,39.63,40.12,102900,2.87218635844838,2.89019605470151,2.85489705004538,2.89019605470151,1428397.21661248,0.0,1.0
1987-10-06,39.0,39.87,38.88,39.87,321600,2.80951261548751,2.87218635844838,2.80086796128601,2.87218635844838,4464261.8548355,0.0,1.0
1987-10-07,39.75,39.87,39.0,39.12,1405800,2.86354170424688,2.87218635844838,2.80951261548751,2.81815726968901,19514487.9214171,0.0,1.0
1987-10-08,40.0,40.25,39.63,40.0,752900,2.88155140050001,2.89956109675313,2.85489705004538,2.88155140050001,10451314.5227166,0.0,1.0
1987-10-09,39.5,40.0,39.5,39.75,412000,2.84553200799376,2.88155140050001,2.84553200799376,2.86354170424688,5719141.43094597,0.0,1.0
1987-10-12,38.62,39.5,38.0,39.5,210900,2.78213787718276,2.84553200799376,2.73747383047501,2.84553200799376,2927589.63054977,0.0,1.0
1987-10-13,39.12,39.25,38.62,39.0,359400,2.81815726968901,2.82752231174063,2.78213787718276,2.80951261548751,4988979.19971355,0.0,1.0
1987-10-14,41.0,42.5,38.25,38.5,2111200,2.95359018551251,3.06164836303126,2.75548352672813,2.77349322298126,29306435.4102261,0.0,1.0
1987-10-15,42.0,43.0,39.87,40.25,1049800,3.02562897052501,3.09766775553751,2.87218635844838,2.89956109675313,14572705.5199201,0.0,1.0
1987-10-16,39.0,41.62,37.38,41.5,968300,2.80951261548751,2.99825423222026,2.69280978376726,2.98960957801876,13441370.503847,0.0,1.0
1987-10-19,33.0,35.5,30.75,33.0,1279100,2.37727990541251,2.55737686794376,2.21519263913438,2.37727990541251,17755713.1172888,0.0,1.0
1987-10-20,31.0,40.0,29.25,40.0,1211900,2.23320233538751,2.88155140050001,2.10713446161563,2.88155140050001,16822882.28195,0.0,1.0
1987-10-21,33.5,35.25,31.0,35.0,863000,2.41329929791876,2.53936717169063,2.23320233538751,2.52135747543751,11979657.9002582,0.0,1.0
1987-10-22,32.25,33.5,30.25,30.25,530500,2.32325081665313,2.41329929791876,2.17917324662813,2.17917324662813,7364088.66290496,0.0,1.0
1987-10-23,30.87,32.25,29.5,30.0,360400,2.22383729333588,2.32325081665313,2.12514415786876,2.16116355037501,5002860.61095372,0.0,1.0
1987-10-26,25.75,30.0,25.38,30.0,453500,1.85499871407188,2.16116355037501,1.82834436361725,2.16116355037501,6295219.99741262,0.0,1.0
1987-10-27,23.75,27.25,23.0,25.75,563500,1.71092114404688,1.96305689159063,1.6568920552875,1.85499871407188,7822175.23383024,0.0,1.0
1987-10-28,25.0,26.5,22.75,22.75,896000,1.8009696253125,1.90902780283126,1.63888235903438,1.63888235903438,12437744.4711835,0.0,1.0
1987-10-29,27.63,27.75,25.62,25.75,335900,1.99043162989538,1.99907628409688,1.84563367202026,1.85499871407188,4662766.03556979,0.0,1.0
1987-10-30,28.12,30.75,28.0,30.0,363300,2.02573063455151,2.21519263913438,2.01708598035001,2.16116355037501,5043116.70355017,0.0,1.0
1987-11-02,28.62,28.62,27.75,27.75,184000,2.06175002705776,2.06175002705776,1.99907628409688,1.99907628409688,2554179.66818946,0.0,1.0
1987-11-03,27.87,29.13,27.0,28.62,452900,2.00772093829838,2.09848980741413,1.94504719533751,2.06175002705776,6286891.15066853,0.0,1.0
1987-11-04,28.0,28.12,27.12,27.75,227500,2.01708598035001,2.02573063455151,1.95369184953901,1.99907628409688,3158021.05713642,0.0,1.0
1987-11-05,31.5,31.75,27.63,28.0,533200,2.26922172789376,2.28723142414688,1.99043162989538,2.01708598035001,7401568.47325337,0.0,1.0
1987-11-06,30.87,31.5,30.38,31.38,318900,2.22383729333588,2.26922172789376,2.18853828867976,2.26057707369226,4426782.04448707,0.0,1.0
1987-11-09,29.88,30.63,29.5,29.5,874500,2.15251889617351,2.20654798493288,2.12514415786876,2.12514415786876,12139294.12952,0.0,1.0
1987-11-10,30.25,31.5,29.5,29.62,263800,2.17917324662813,2.26922172789376,2.12514415786876,2.13378881207026,3661916.28515425,0.0,1.0
1987-11-11,30.0,31.25,30.0,30.75,291100,2.16116355037501,2.25121203164063,2.16116355037501,2.21519263913438,4040878.81201061,0.0,1.0
1987-11-12,30.87,31.75,30.63,31.5,351800,2.22383729333588,2.28723142414688,2.20654798493288,2.26922172789376,4883480.47428834,0.0,1.0
1987-11-13,30.5,31.5,30.5,31.0,215900,2.19718294288126,2.26922172789376,2.19718294288126,2.23320233538751,2996996.68675057,0.0,1.0
1987-11-16,30.75,31.38,30.75,31.0,195200,2.21519263913438,2.26057707369226,2.21519263913438,2.23320233538751,2709651.47407926,0.0,1.0
1987-11-17,30.0,30.5,29.75,30.5,390300,2.16116355037501,2.19718294288126,2.14315385412188,2.19718294288126,5417914.80703449,0.0,1.0
1987-11-18,30.25,31.12,29.62,31.0,366100,2.17917324662813,2.24184698958901,2.13378881207026,2.23320233538751,5081984.65502263,0.0,1.0
1987-11-19,29.13,30.25,29.0,30.12,187400,2.09848980741413,2.17917324662813,2.08912476536251,2.16980820457651,2601376.46640601,0.0,1.0
1987-11-20,30.5,30.5,28.25,28.38,258400,2.19718294288126,2.19718294288126,2.03509567660313,2.04446071865476,3586956.66445737,0.0,1.0
1987-11-23,30.75,31.25,30.0,30.38,136900,2.21519263913438,2.25121203164063,2.16116355037501,2.18853828867976,1900365.19877792,0.0,1.0
1987-11-24,33.63,34.0,31.25,31.25,507400,2.42266433997038,2.44931869042501,2.25121203164063,2.25121203164063,7043428.06325726,0.0,1.0
1987-11-25,35.0,35.0,34.0,34.0,345800,2.52135747543751,2.52135747543751,2.44931869042501,2.44931869042501,4800192.00684737,0.0,1.0
1987-11-27,33.5,35.0,33.5,35.0,334000,2.41329929791876,2.52135747543751,2.41329929791876,2.52135747543751,4636391.35421348,0.0,1.0
1987-11-30,32.75,32.75,29.62,31.62,534800,2.35927020915938,2.35927020915938,2.13378881207026,2.27786638209526,7423778.73123765,0.0,1.0
1987-12-01,32.25,33.5,32.0,32.75,266200,2.32325081665313,2.41329929791876,2.30524112040001,2.35927020915938,3695231.67213063,0.0,1.0
1987-12-02,32.5,32.75,31.88,32.37,165200,2.34126051290626,2.35927020915938,2.29659646619851,2.33189547085463,2293209.13687445,0.0,1.0
1987-12-03,30.87,32.5,30.75,32.5,171800,2.22383729333588,2.34126051290626,2.21519263913438,2.34126051290626,2384826.45105951,0.0,1.0
1987-12-04,30.75,30.75,29.62,30.0,204300,2.21519263913438,2.21519263913438,2.13378881207026,2.16116355037501,2835972.31636472,0.0,1.0
1987-12-07,32.5,33.0,30.25,30.25,549800,2.34126051290626,2.37727990541251,2.17917324662813,2.17917324662813,7631999.89984003,0.0,1.0
1987-12-08,34.38,34.38,32.25,32.75,404200,2.47669342872976,2.47669342872976,2.32325081665313,2.35927020915938,5610866.42327272,0.0,1.0
1987-12-09,36.0,36.5,34.38,34.5,708500,2.59339626045001,2.62941565295626,2.47669342872976,2.48533808293126,9834979.86365345,0.0,1.0
1987-12-10,36.0,37.25,34.38,34.38,733800,2.59339626045001,2.68344474171563,2.47669342872976,2.47669342872976,10186179.5680295,0.0,1.0
1987-12-11,35.62,35.88,35.25,35.25,219000,2.56602152214526,2.58475160624851,2.53936717169063,2.53936717169063,3040029.06159507,0.0,1.0
1987-12-14,36.25,36.63,35.88,36.0,528800,2.61140595670313,2.63878069500788,2.58475160624851,2.59339626045001,7340490.26379669,0.0,1.0
1987-12-15,36.25,37.38,36.25,37.25,378700,2.61140595670313,2.69280978376726,2.61140595670313,2.68344474171563,5256890.43664865,0.0,1.0
1987-12-16,36.87,37.12,36.38,36.75,250200,2.65607000341088,2.67407969966401,2.62077099875476,2.64742534920938,3473129.09228807,0.0,1.0
1987-12-17,36.12,37.12,36.12,36.87,169400,2.60204091465151,2.67407969966401,2.60204091465151,2.65607000341088,2351511.06408312,0.0,1.0
1987-12-18,36.0,36.38,35.75,36.25,231800,2.59339626045001,2.62077099875476,2.57538656419688,2.61140595670313,3217711.12546912,0.0,1.0
1987-12-21,36.0,36.25,35.5,35.75,119700,2.59339626045001,2.61140595670313,2.55737686794376,2.57538656419688,1661604.92544717,0.0,1.0
1987-12-22,36.5,36.63,35.62,36.25,134200,2.62941565295626,2.63878069500788,2.56602152214526,2.61140595670313,1862885.38842949,0.0,1.0
1987-12-23,36.63,37.25,36.25,36.25,196900,2.63878069500788,2.68344474171563,2.61140595670313,2.61140595670313,2733249.87318753,0.0,1.0
1987-12-24,36.63,36.87,36.63,36.63,126700,2.64778554313445,2.66513385136137,2.64778554313445,2.64778554313445,1752793.39070111,0.125,1.0
1987-12-28,35.0,36.63,34.75,36.63,245400,2.52996161642658,2.64778554313445,2.51189046202353,2.64778554313445,3394913.16557263,0.0,1.0
1987-12-29,34.25,34.75,33.75,34.62,196200,2.47574815321744,2.51189046202353,2.43960584441134,2.50249346173395,2714270.42822066,0.0,1.0
1987-12-30,34.5,34.88,34.38,34.5,144200,2.49381930762048,2.52128746231312,2.48514515350702,2.49381930762048,1994891.92532834,0.0,1.0
1987-12-31,34.75,35.13,34.12,34.25,141900,2.51189046202353,2.53935861671616,2.46635115292785,2.47574815321744,1963073.26077733,0.0,1.0
1988-01-04,35.88,36.38,34.88,34.88,334600,2.5935720799253,2.6297143887314,2.52128746231312,2.52128746231312,4628923.98207255,0.0,1.0
1988-01-05,37.38,37.75,36.5,36.63,409700,2.70199900634359,2.7287443148601,2.63838854284486,2.64778554313445,5667872.5506728,0.0,1.0
1988-01-06,37.38,37.75,36.87,37.25,369600,2.70199900634359,2.7287443148601,2.66513385136137,2.692602006054,5113121.05132698,0.0,1.0
1988-01-07,37.75,37.75,36.63,37.0,344300,2.7287443148601,2.7287443148601,2.64778554313445,2.67453085165095,4763115.74126591,0.0,1.0
1988-01-08,35.13,38.13,35.13,37.88,666600,2.53935861671616,2.75621246955273,2.53935861671616,2.73814131514968,9221879.03900048,0.0,1.0
1988-01-11,35.37,35.75,34.25,35.13,321200,2.55670692494309,2.58417507963572,2.47574815321744,2.53935861671616,4443545.67555798,0.0,1.0
1988-01-12,35.13,35.37,33.38,35.37,250900,2.53935861671616,2.55670692494309,2.41286053589483,2.55670692494309,3471001.27645548,0.0,1.0
1988-01-13,35.37,35.37,34.12,34.88,334000,2.55670692494309,2.55670692494309,2.46635115292785,2.52128746231312,4620623.46088532,0.0,1.0
1988-01-14,35.5,35.75,34.5,35.37,234200,2.56610392523267,2.58417507963572,2.49381930762048,2.55670692494309,3239970.10341121,0.0,1.0
1988-01-15,36.87,36.87,36.12,36.75,313900,2.66513385136137,2.66513385136137,2.61092038815223,2.65645969724791,4342556.00111348,0.0,1.0
1988-01-18,36.63,36.87,36.63,36.87,140100,2.64778554313445,2.66513385136137,2.64778554313445,2.66513385136137,1938171.69721567,0.0,1.0
1988-01-19,36.25,36.87,36.0,36.12,198800,2.62031738844181,2.66513385136137,2.60224623403877,2.61092038815223,2750239.35336528,0.0,1.0
1988-01-20,34.88,36.12,34.5,35.88,194900,2.52128746231312,2.61092038815223,2.49381930762048,2.5935720799253,2696285.96564835,0.0,1.0
1988-01-21,33.87,34.62,33.75,34.62,304400,2.44827999852481,2.50249346173395,2.43960584441134,2.50249346173395,4211131.08231584,0.0,1.0
1988-01-22,34.12,34.5,33.87,34.0,392700,2.46635115292785,2.49381930762048,2.44827999852481,2.45767699881439,5432691.11703493,0.0,1.0
1988-01-25,34.75,36.12,34.38,34.38,242100,2.51189046202353,2.61092038815223,2.48514515350702,2.48514515350702,3349260.29904293,0.0,1.0
1988-01-26,35.25,36.25,34.12,34.38,362400,2.54803277082963,2.62031738844181,2.46635115292785,2.48514515350702,5013514.79708035,0.0,1.0
1988-01-27,34.75,35.62,34.62,35.5,189700,2.51189046202353,2.57477807934613,2.50249346173395,2.56610392523267,2624348.11535912,0.0,1.0
1988-01-28,35.0,35.37,34.88,34.88,172800,2.52996161642658,2.55670692494309,2.52128746231312,2.52128746231312,2390550.10191911,0.0,1.0
1988-01-29,36.75,36.75,35.0,35.0,198300,2.65645969724791,2.65645969724791,2.52996161642658,2.52996161642658,2743322.25237592,0.0,1.0
1988-02-01,37.25,37.5,37.0,37.0,448500,2.692602006054,2.71067316045705,2.67453085165095,2.67453085165095,6204639.58744631,0.0,1.0
1988-02-02,36.75,37.25,36.5,37.0,237100,2.65645969724791,2.692602006054,2.63838854284486,2.67453085165095,3280089.28914943,0.0,1.0
1988-02-03,36.87,37.12,36.5,36.5,143000,2.66513385136137,2.68320500576442,2.63838854284486,2.63838854284486,1978290.8829539,0.0,1.0
1988-02-04,38.37,38.62,36.75,36.87,374200,2.77356077777965,2.7916319321827,2.65645969724791,2.66513385136137,5176758.38042901,0.0,1.0
1988-02-05,38.62,40.12,38.13,38.37,422400,2.7916319321827,2.90005885860098,2.75621246955273,2.77356077777965,5843566.91580227,0.0,1.0
1988-02-08,37.88,38.62,37.88,38.37,147500,2.73814131514968,2.7916319321827,2.73814131514968,2.77356077777965,2040544.79185804,0.0,1.0
1988-02-09,37.75,38.25,37.25,37.88,250600,2.7287443148601,2.76488662366619,2.692602006054,2.73814131514968,3466851.01586186,0.0,1.0
1988-02-10,39.0,39.25,38.13,38.5,315100,2.81910008687533,2.83717124127838,2.75621246955273,2.78295777806924,4359157.04348792,0.0,1.0
1988-02-11,39.12,39.5,38.62,39.0,432700,2.82777424098879,2.85524239568142,2.7916319321827,2.81910008687533,5986059.19618288,0.0,1.0
1988-02-12,38.5,39.63,38.5,39.0,294700,2.78295777806924,2.86463939597101,2.78295777806924,2.81910008687533,4076939.32312246,0.0,1.0
1988-02-16,38.62,39.0,38.25,38.37,157100,2.7916319321827,2.81910008687533,2.76488662366619,2.77356077777965,2173353.13085354,0.0,1.0
1988-02-17,39.0,39.38,38.75,39.0,266700,2.81910008687533,2.84656824156796,2.80102893247228,2.81910008687533,3689581.66771891,0.0,1.0
1988-02-18,38.88,39.38,38.62,39.12,151200,2.81042593276187,2.84656824156796,2.7916319321827,2.82777424098879,2091731.33917922,0.0,1.0
1988-02-19,39.87,40.0,38.75,39.0,240200,2.88198770419793,2.89138470448752,2.80102893247228,2.81910008687533,3322975.3152834,0.0,1.0
1988-02-22,40.75,40.75,38.75,40.0,365400,2.94559816769666,2.94559816769666,2.80102893247228,2.89138470448752,5055017.40301646,0.0,1.0
1988-02-23,41.62,42.5,40.5,40.75,1060000,3.00848578501926,3.07209624851799,2.92752701329361,2.94559816769666,14664254.0974205,0.0,1.0
1988-02-24,43.12,43.25,42.0,42.12,1370000,3.11691271143754,3.12630971172713,3.03595393971189,3.04462809382536,18952856.7108171,0.0,1.0
1988-02-25,42.87,43.75,42.75,43.12,705000,3.0988415570345,3.16245202053322,3.09016740292104,3.11691271143754,9753112.39498248,0.0,1.0
1988-02-26,43.0,43.0,42.38,42.5,267600,3.10823855732408,3.10823855732408,3.06342209440453,3.07209624851799,3702032.44949974,0.0,1.0
1988-02-29,43.25,43.25,42.63,43.0,380700,3.12630971172713,3.12630971172713,3.08149324880757,3.10823855732408,5266680.69329054,0.0,1.0
1988-03-01,43.38,43.5,43.0,43.25,459500,3.13570671201671,3.14438086613018,3.10823855732408,3.12630971172713,6356815.809212,0.0,1.0
1988-03-02,43.62,43.75,43.25,43.5,350300,3.15305502024364,3.16245202053322,3.12630971172713,3.14438086613018,4846120.95313811,0.0,1.0
1988-03-03,43.88,44.0,43.5,43.5,253500,3.17184902082281,3.18052317493627,3.14438086613018,3.14438086613018,3506970.20160008,0.0,1.0
1988-03-04,44.75,45.0,44.25,44.25,1020000,3.23473663814541,3.25280779254846,3.19859432933932,3.19859432933932,14110886.0182725,0.0,1.0
1988-03-07,44.25,44.75,43.5,44.62,294700,3.19859432933932,3.23473663814541,3.14438086613018,3.22533963785583,4076939.32312246,0.0,1.0
1988-03-08,43.62,44.25,43.62,44.13,345800,3.15305502024364,3.19859432933932,3.15305502024364,3.18992017522586,4783867.04423396,0.0,1.0
1988-03-09,43.75,43.88,43.12,43.5,385100,3.16245202053322,3.17184902082281,3.11691271143754,3.14438086613018,5327551.18199682,0.0,1.0
1988-03-10,43.5,43.88,43.12,43.62,234200,3.14438086613018,3.17184902082281,3.11691271143754,3.15305502024364,3239970.1034112,0.0,1.0
1988-03-11,43.5,43.62,42.87,43.25,305300,3.14438086613018,3.15305502024364,3.0988415570345,3.12630971172713,4223581.86409667,0.0,1.0
1988-03-14,43.88,43.88,43.12,43.38,439900,3.17184902082281,3.17184902082281,3.11691271143754,3.13570671201671,6085665.4504295,0.0,1.0
1988-03-15,44.13,44.25,43.5,43.5,601100,3.18992017522586,3.19859432933932,3.14438086613018,3.14438086613018,8315738.8093957,0.0,1.0
1988-03-16,44.75,44.88,44.0,44.13,434000,3.23473663814541,3.244133638435,3.18052317493627,3.18992017522586,6004043.65875518,0.0,1.0
1988-03-17,45.0,45.38,44.75,44.75,677300,3.25280779254846,3.28027594724109,3.23473663814541,3.23473663814541,9369905.00017253,0.0,1.0
1988-03-18,45.75,46.62,45.63,45.75,1140000,3.3070212557576,3.3699088730802,3.29834710164414,3.3070212557576,15770990.2557164,0.0,1.0
1988-03-21,45.87,46.0,45.25,45.38,370900,3.31569540987106,3.32509241016065,3.2708789469515,3.28027594724109,5131105.5138993,0.0,1.0
1988-03-22,45.38,46.12,45.25,46.0,453000,3.28027594724109,3.33376656427411,3.2708789469515,3.32509241016065,6266893.49635045,0.0,1.0
1988-03-23,45.38,45.63,45.0,45.63,382200,3.28027594724109,3.29834710164414,3.25280779254846,3.29834710164414,5287431.99625859,0.0,1.0
1988-03-24,45.0,45.5,44.75,44.75,441300,3.25280779254846,3.28895010135455,3.23473663814541,3.23473663814541,6105033.33319968,0.0,1.0
1988-03-25,45.25,45.5,45.0,45.0,529600,3.27991452415303,3.29803559887211,3.26179344943395,3.26179344943395,7306409.91511457,0.125,1.0
1988-03-28,45.63,45.63,45.12,45.12,465400,3.30745855772603,3.30745855772603,3.27049156529911,3.27049156529911,6420700.85818414,0.0,1.0
1988-03-29,46.38,46.38,45.87,46.0,624500,3.36182178188326,3.36182178188326,3.32485478945634,3.33427774831026,8615658.972789,0.0,1.0
1988-03-30,46.75,47.0,46.38,46.5,582600,3.38864097246749,3.40676204718657,3.36182178188326,3.37051989774842,8037602.75027522,0.0,1.0
1988-03-31,46.12,46.38,45.75,46.12,298700,3.34297586417542,3.36182178188326,3.31615667359118,3.34297586417542,4120892.4502355,0.0,1.0
1988-04-04,45.12,45.75,45.0,45.75,284200,3.27049156529911,3.31615667359118,3.26179344943395,3.31615667359118,3920849.12740854,0.0,1.0
1988-04-05,44.0,45.25,43.75,45.12,455700,3.18930915055764,3.27991452415303,3.17118807583856,3.27049156529911,6286878.77325852,0.0,1.0
1988-04-06,45.0,45.25,44.0,44.5,312000,3.26179344943395,3.27991452415303,3.18930915055764,3.2255512999958,4304380.46358714,0.0,1.0
1988-04-07,45.87,46.0,45.0,45.25,442400,3.32485478945634,3.33427774831026,3.26179344943395,3.27991452415303,6103390.75990689,0.0,1.0
1988-04-08,47.0,47.25,45.75,45.75,240000,3.40676204718657,3.42488312190565,3.31615667359118,3.31615667359118,3311061.89506703,0.0,1.0
1988-04-11,47.13,47.25,46.62,47.13,223900,3.41618500604049,3.42488312190565,3.37921801361357,3.41618500604049,3088944.82627295,0.0,1.0
1988-04-12,47.5,47.75,46.75,47.0,237200,3.44300419662473,3.4611252713438,3.38864097246749,3.40676204718657,3272432.83962458,0.0,1.0
1988-04-13,47.62,48.12,47.37,47.62,269200,3.45170231248988,3.48794446192804,3.43358123777081,3.45170231248988,3713907.75896685,0.0,1.0
1988-04-14,46.0,47.37,45.38,47.13,322000,3.33427774831026,3.43358123777081,3.28933748300695,3.41618500604049,4442341.3758816,0.0,1.0
1988-04-15,45.87,46.0,45.63,45.87,368500,3.32485478945634,3.33427774831026,3.30745855772603,3.32485478945634,5083859.61805084,0.0,1.0
1988-04-18,44.75,45.25,44.75,45.0,334300,3.24367237471487,3.27991452415303,3.24367237471487,3.26179344943395,4612033.29800379,0.0,1.0
1988-04-19,44.62,45.5,44.62,45.12,323900,3.23424941586095,3.29803559887211,3.23424941586095,3.27049156529911,4468553.94921755,0.0,1.0
1988-04-20,44.25,44.75,44.13,44.62,269400,3.20743022527672,3.24367237471487,3.19873210941156,3.23424941586095,3716666.97721274,0.0,1.0
1988-04-21,44.75,45.5,44.62,44.75,427000,3.24367237471487,3.29803559887211,3.23424941586095,3.24367237471487,5890930.95497343,0.0,1.0
1988-04-22,45.63,45.63,44.88,44.88,231500,3.30745855772603,3.30745855772603,3.25309533356879,3.25309533356879,3193795.11961674,0.0,1.0
1988-04-25,46.25,46.5,45.63,45.63,328500,3.35239882302934,3.37051989774842,3.30745855772603,3.30745855772603,4532015.968873,0.0,1.0
1988-04-26,46.62,46.75,46.0,46.12,205100,3.37921801361357,3.38864097246749,3.33427774831026,3.34297586417542,2829578.31115937,0.0,1.0
1988-04-27,46.75,46.75,46.12,46.5,203500,3.38864097246749,3.38864097246749,3.34297586417542,3.37051989774842,2807504.56519225,0.0,1.0
1988-04-28,47.0,47.0,46.38,46.62,246300,3.40676204718657,3.40676204718657,3.36182178188326,3.37921801361357,3397977.26981254,0.0,1.0
1988-04-29,47.0,47.0,46.25,46.75,256900,3.40676204718657,3.40676204718657,3.35239882302934,3.38864097246749,3544215.83684467,0.0,1.0
1988-05-02,46.62,47.13,46.62,46.88,179900,3.37921801361357,3.41618500604049,3.37921801361357,3.39806393132141,2481916.81217733,0.0,1.0
1988-05-03,47.37,47.37,46.75,46.75,432200,3.43358123777081,3.43358123777081,3.38864097246749,3.38864097246749,5962670.62936653,0.0,1.0
1988-05-04,47.5,47.75,46.88,47.37,431200,3.44300419662473,3.4611252713438,3.39806393132141,3.43358123777081,5948874.53813709,0.0,1.0
1988-05-05,46.5,47.62,46.5,47.62,229200,3.37051989774842,3.45170231248988,3.37051989774842,3.45170231248988,3162064.10978901,0.0,1.0
1988-05-06,46.62,46.75,46.38,46.62,448300,3.37921801361357,3.38864097246749,3.36182178188326,3.37921801361357,6184787.69816063,0.0,1.0
1988-05-09,45.87,46.62,45.63,46.5,213700,3.32485478945634,3.37921801361357,3.30745855772603,3.37051989774842,2948224.6957326,0.0,1.0
1988-05-10,45.25,46.0,45.12,45.75,256100,3.27991452415303,3.33427774831026,3.27049156529911,3.31615667359118,3533178.96386111,0.0,1.0
1988-05-11,44.62,44.88,44.0,44.75,261900,3.23424941586095,3.25309533356879,3.18930915055764,3.24367237471487,3613196.2929919,0.0,1.0
1988-05-12,44.62,45.0,44.37,44.5,166400,3.23424941586095,3.26179344943395,3.21612834114188,3.2255512999958,2295669.58057981,0.0,1.0
1988-05-13,45.5,45.5,44.88,44.88,253200,3.29803559887211,3.29803559887211,3.25309533356879,3.25309533356879,3493170.29929571,0.0,1.0
1988-05-16,46.25,46.25,45.63,45.63,442200,3.35239882302934,3.35239882302934,3.30745855772603,3.30745855772603,6100631.541661,0.0,1.0
1988-05-17,46.88,47.13,46.5,46.62,342500,3.39806393132141,3.41618500604049,3.37051989774842,3.37921801361357,4725161.24608525,0.0,1.0
1988-05-18,45.87,46.88,45.63,46.88,282900,3.32485478945634,3.39806393132141,3.30745855772603,3.39806393132141,3902914.20881026,0.0,1.0
1988-05-19,45.75,45.87,45.0,45.63,302800,3.31615667359118,3.32485478945634,3.26179344943395,3.30745855772603,4177456.42427624,0.0,1.0
1988-05-20,45.75,45.87,45.38,45.75,111900,3.31615667359118,3.32485478945634,3.28933748300695,3.31615667359118,1543782.608575,0.0,1.0
1988-05-23,45.12,45.63,45.0,45.63,110700,3.27049156529911,3.30745855772603,3.26179344943395,3.30745855772603,1527227.29909967,0.0,1.0
1988-05-24,47.13,47.13,45.12,45.12,785300,3.41618500604049,3.41618500604049,3.27049156529911,3.27049156529911,10834070.4424839,0.0,1.0
1988-05-25,47.75,48.12,47.13,47.25,795400,3.4611252713438,3.48794446192804,3.41618500604049,3.42488312190565,10973410.9639013,0.0,1.0
1988-05-26,48.12,48.12,47.5,47.62,351700,3.48794446192804,3.48794446192804,3.44300419662473,3.45170231248988,4852085.28539614,0.0,1.0
1988-05-27,47.75,48.12,47.62,48.0,183700,3.4611252713438,3.48794446192804,3.45170231248988,3.47924634606288,2534341.95884922,0.0,1.0
1988-05-31,48.0,48.12,47.13,47.25,603200,3.47924634606288,3.48794446192804,3.41618500604049,3.42488312190565,8321802.2296018,0.0,1.0
1988-06-01,49.0,49.38,48.25,48.38,1260000,3.55173064493919,3.57927467851219,3.49736742078196,3.50679037963588,17383074.9491019,0.0,1.0
1988-06-02,49.75,50.5,48.75,48.87,553700,3.60609386909642,3.66045709325366,3.53360957022011,3.54230768608527,7638895.71374423,0.0,1.0
1988-06-03,49.5,50.5,48.38,50.0,949100,3.58797279437735,3.66045709325366,3.50679037963588,3.6242149438155,13093870.1858671,0.0,1.0
1988-06-06,49.75,49.88,49.38,49.38,264700,3.60609386909642,3.61551682795034,3.57927467851219,3.57927467851219,3651825.34843435,0.0,1.0
1988-06-07,49.12,50.25,48.75,49.75,401700,3.56042876080435,3.64233601853458,3.53360957022011,3.60609386909642,5541889.84686844,0.0,1.0
1988-06-08,49.38,49.38,48.63,49.0,502200,3.57927467851219,3.57927467851219,3.52491145435496,3.55173064493919,6928397.01542776,0.0,1.0
1988-06-09,49.38,49.88,49.12,49.5,289800,3.57927467851219,3.61551682795034,3.56042876080435,3.58797279437735,3998107.23829344,0.0,1.0
1988-06-10,49.62,49.88,49.25,49.38,342600,3.5966709102425,3.61551682795034,3.56985171965827,3.57927467851219,4726540.85520819,0.0,1.0
1988-06-13,49.25,49.5,49.0,49.5,407700,3.56985171965827,3.58797279437735,3.55173064493919,3.58797279437735,5624666.39424511,0.0,1.0
1988-06-14,50.0,50.25,49.88,49.88,830100,3.6242149438155,3.64233601853458,3.61551682795034,3.61551682795034,11452135.3295631,0.0,1.0
1988-06-15,48.75,49.88,48.5,49.88,506800,3.53360957022011,3.61551682795034,3.51548849550104,3.61551682795034,6991859.03508322,0.0,1.0
1988-06-16,46.75,48.5,46.25,48.5,2183300,3.38864097246749,3.51548849550104,3.35239882302934,3.51548849550104,30121005.9812494,0.0,1.0
1988-06-17,45.38,46.62,44.5,46.62,1232900,3.28933748300695,3.37921801361357,3.2255512999958,3.37921801361357,17009200.8767839,0.0,1.0
1988-06-20,44.0,45.63,44.0,45.63,1170400,3.18930915055764,3.30745855772603,3.18930915055764,3.30745855772603,16146945.1749436,0.0,1.0
1988-06-21,44.75,45.5,44.13,44.13,1457700,3.24367237471487,3.29803559887211,3.19873210941156,3.19873210941156,20110562.1851634,0.0,1.0
1988-06-22,47.0,47.75,46.12,46.12,1048000,3.40676204718657,3.4611252713438,3.34297586417542,3.34297586417542,14458303.6084594,0.0,1.0
1988-06-23,47.88,48.25,47.13,47.13,560900,3.47054823019772,3.49736742078196,3.41618500604049,3.41618500604049,7738227.57059625,0.0,1.0
1988-06-24,47.0,48.0,46.88,47.88,489600,3.42125890696183,3.49405164966315,3.41252377783768,3.48531652053899,6725945.22243701,0.2,1.0
1988-06-27,44.37,46.0,44.37,45.5,794900,3.22981399365737,3.34846616426052,3.22981399365737,3.31206979290986,10920044.6432091,0.0,1.0
1988-06-28,45.5,46.0,44.5,44.5,774400,3.31206979290986,3.34846616426052,3.23927705020854,3.23927705020854,10638423.162286,0.0,1.0
1988-06-29,45.75,45.87,45.0,45.75,598300,3.33026797858519,3.33900310770935,3.2756734215592,3.33026797858519,8219225.95299032,0.0,1.0
1988-06-30,46.0,46.0,45.5,45.5,276300,3.34846616426052,3.34846616426052,3.31206979290986,3.31206979290986,3795708.057515,0.0,1.0
1988-07-01,45.12,46.0,45.12,46.0,230600,3.28440855068336,3.34846616426052,3.28440855068336,3.34846616426052,3167898.21955469,0.0,1.0
1988-07-05,45.38,45.63,44.62,45.0,486900,3.3033346637857,3.32153284946103,3.2480121793327,3.2756734215592,6688853.61275445,0.0,1.0
1988-07-06,45.12,46.12,45.0,45.38,461900,3.28440855068336,3.35720129338468,3.2756734215592,3.3033346637857,6345412.7823604,0.0,1.0
1988-07-07,44.62,45.0,44.13,45.0,495700,3.2480121793327,3.2756734215592,3.21234373540906,3.2756734215592,6809744.78505316,0.0,1.0
1988-07-08,44.5,44.88,44.25,44.62,321500,3.23927705020854,3.26693829243504,3.22107886453322,3.2480121793327,4416649.07886744,0.0,1.0
1988-07-11,44.37,44.62,44.25,44.62,249400,3.22981399365737,3.2480121793327,3.22107886453322,3.2480121793327,3426165.72401101,0.0,1.0
1988-07-12,43.12,44.62,43.0,44.5,482400,3.13882306528073,3.2480121793327,3.13008793615657,3.23927705020854,6627034.26328352,0.0,1.0
1988-07-13,43.5,43.75,42.75,43.0,575200,3.16648430750723,3.18468249318256,3.11188975048124,3.13008793615657,7901886.62570622,0.0,1.0
1988-07-14,43.62,44.25,43.38,43.38,329200,3.17521943663139,3.22107886453322,3.15774917838307,3.15774917838307,4522428.8546288,0.0,1.0
1988-07-15,42.75,44.0,42.75,43.62,557600,3.11188975048124,3.20288067885789,3.11188975048124,3.17521943663139,7660104.28110882,0.0,1.0
1988-07-18,41.75,42.87,41.75,42.87,737400,3.03909700777993,3.1206248796054,3.03909700777993,3.1206248796054,10130130.7333028,0.0,1.0
1988-07-19,42.63,43.12,42.12,42.25,860400,3.10315462135708,3.13882306528073,3.06603032257941,3.07549337913058,11819859.6188415,0.0,1.0
1988-07-20,43.38,43.62,42.87,43.0,437300,3.15774917838307,3.17521943663139,3.1206248796054,3.13008793615657,6007467.00525266,0.0,1.0
1988-07-21,43.75,44.0,42.75,43.25,394900,3.18468249318256,3.20288067885789,3.11188975048124,3.1482861218319,5424991.35690435,0.0,1.0
1988-07-22,43.5,44.13,43.25,43.75,556300,3.16648430750723,3.21234373540906,3.1482861218319,3.18468249318256,7642245.35792832,0.0,1.0
1988-07-25,43.88,44.0,43.38,43.75,277700,3.19414554973373,3.20288067885789,3.15774917838307,3.18468249318256,3814940.74401707,0.0,1.0
1988-07-26,44.25,44.37,43.75,43.88,235400,3.22107886453322,3.22981399365737,3.18468249318256,3.19414554973373,3233838.85899034,0.0,1.0
1988-07-27,44.62,45.5,44.5,44.5,372400,3.2480121793327,3.31206979290986,3.23927705020854,3.23927705020854,5115894.60954972,0.0,1.0
1988-07-28,44.88,45.12,44.62,44.75,249600,3.26693829243504,3.28440855068336,3.2480121793327,3.25747523588387,3428913.25065417,0.0,1.0
1988-07-29,46.38,46.38,45.12,45.12,411300,3.37612740648702,3.37612740648702,3.28440855068336,3.28440855068336,5650288.54164285,0.0,1.0
1988-08-01,46.25,46.5,46.0,46.5,74400,3.36666434993585,3.38486253561118,3.34846616426052,3.38486253561118,1022079.91125268,0.0,1.0
1988-08-02,45.75,46.25,45.5,46.25,210700,3.33026797858519,3.36666434993585,3.31206979290986,3.36666434993585,2894519.31856102,0.0,1.0
1988-08-03,45.75,45.87,45.25,45.5,318100,3.33026797858519,3.33900310770935,3.29387160723453,3.31206979290986,4369941.12593385,0.0,1.0
1988-08-04,45.0,45.63,44.88,45.5,309600,3.2756734215592,3.32153284946103,3.26693829243504,3.31206979290986,4253171.24359987,0.0,1.0
1988-08-05,44.75,44.88,44.5,44.75,193300,3.25747523588387,3.26693829243504,3.23927705020854,3.25747523588387,2655484.50060677,0.0,1.0
1988-08-08,45.0,45.25,44.62,44.75,199700,3.2756734215592,3.29387160723453,3.2480121793327,3.25747523588387,2743405.35318765,0.0,1.0
1988-08-09,44.13,45.0,44.0,44.88,231500,3.21234373540906,3.2756734215592,3.20288067885789,3.26693829243504,3180262.08944887,0.0,1.0
1988-08-10,42.63,44.13,42.5,44.0,319600,3.10315462135708,3.21234373540906,3.09369156480591,3.20288067885789,4390547.5757575,0.0,1.0
1988-08-11,42.75,43.0,42.38,43.0,329200,3.11188975048124,3.13008793615657,3.08495643568176,3.13008793615657,4522428.85462881,0.0,1.0
1988-08-12,43.62,43.88,42.87,43.0,292100,3.17521943663139,3.19414554973373,3.1206248796054,3.13008793615657,4012762.66232404,0.0,1.0
1988-08-15,43.12,43.75,43.12,43.5,252000,3.13882306528073,3.18468249318256,3.13882306528073,3.16648430750723,3461883.57037199,0.0,1.0
1988-08-16,44.0,44.37,43.12,43.25,208000,3.20288067885789,3.22981399365737,3.13882306528073,3.1482861218319,2857427.70887846,0.0,1.0
1988-08-17,43.5,44.0,43.12,43.62,256000,3.16648430750723,3.20288067885789,3.13882306528073,3.17521943663139,3516834.10323503,0.0,1.0
1988-08-18,42.87,43.38,42.87,43.38,330000,3.1206248796054,3.15774917838307,3.1206248796054,3.15774917838307,4533418.96120141,0.0,1.0
1988-08-19,42.75,43.25,42.75,43.12,152700,3.11188975048124,3.1482861218319,3.11188975048124,3.13882306528073,2097736.59204684,0.0,1.0
1988-08-22,41.5,42.87,41.37,42.87,600100,3.0208988221046,3.1206248796054,3.01143576555343,3.1206248796054,8243953.69277869,0.0,1.0
1988-08-23,42.63,43.0,41.75,42.12,839100,3.10315462135708,3.13008793615657,3.03909700777993,3.06603032257941,11527248.0313458,0.0,1.0
1988-08-24,44.0,44.13,42.87,42.87,496200,3.20288067885789,3.21234373540906,3.1206248796054,3.1206248796054,6816613.60166103,0.0,1.0
1988-08-25,44.25,44.25,43.5,43.62,291900,3.22107886453322,3.22107886453322,3.16648430750723,3.17521943663139,4010015.13568088,0.0,1.0
1988-08-26,44.0,44.37,43.75,44.37,185300,3.20288067885789,3.22981399365737,3.18468249318256,3.22981399365737,2545583.43488067,0.0,1.0
1988-08-29,43.75,44.13,43.75,44.0,146200,3.18468249318256,3.21234373540906,3.18468249318256,3.20288067885789,2008441.97614438,0.0,1.0
1988-08-30,43.5,43.88,43.25,43.88,212800,3.16648430750723,3.19414554973373,3.1482861218319,3.19414554973373,2923368.34831412,0.0,1.0
1988-08-31,43.0,43.75,42.87,43.5,121200,3.13008793615657,3.18468249318256,3.1206248796054,3.16648430750723,1665001.14575034,0.0,1.0
1988-09-01,42.0,42.75,41.5,42.75,233400,3.05729519345525,3.11188975048124,3.0208988221046,3.11188975048124,3206363.59255882,0.0,1.0
1988-09-02,43.75,43.75,42.38,42.75,241600,3.18468249318256,3.18468249318256,3.08495643568176,3.11188975048124,3319012.18492806,0.0,1.0
1988-09-06,44.0,44.37,43.88,44.0,201300,3.20288067885789,3.22981399365737,3.19414554973373,3.20288067885789,2765385.56633286,0.0,1.0
1988-09-07,43.38,43.75,43.0,43.75,250000,3.15774917838307,3.18468249318256,3.13008793615657,3.18468249318256,3434408.30394047,0.0,1.0
1988-09-08,43.12,43.75,43.12,43.75,124600,3.13882306528073,3.18468249318256,3.13882306528073,3.18468249318256,1711709.09868393,0.0,1.0
1988-09-09,43.38,43.5,42.38,42.87,163300,3.15774917838307,3.16648430750723,3.08495643568176,3.1206248796054,2243355.50413391,0.0,1.0
1988-09-12,42.75,43.75,42.75,43.12,518700,3.11188975048124,3.18468249318256,3.11188975048124,3.13882306528073,7125710.34901568,0.0,1.0
1988-09-13,42.75,42.87,42.5,42.63,150700,3.11188975048124,3.1206248796054,3.09369156480591,3.10315462135708,2070261.32561531,0.0,1.0
1988-09-14,43.25,43.75,43.0,43.12,310400,3.1482861218319,3.18468249318256,3.13008793615657,3.13882306528073,4264161.35017248,0.0,1.0
1988-09-15,43.38,43.5,43.0,43.25,113300,3.15774917838307,3.16648430750723,3.13008793615657,3.1482861218319,1556473.84334582,0.0,1.0
1988-09-16,44.25,44.37,43.38,43.38,303600,3.22107886453322,3.22981399365737,3.15774917838307,3.15774917838307,4170745.4443053,0.0,1.0
1988-09-19,44.62,44.62,43.75,44.5,310200,3.2480121793327,3.2480121793327,3.18468249318256,3.23927705020854,4261413.82352933,0.0,1.0
1988-09-20,45.38,45.5,45.0,45.12,535500,3.3033346637857,3.31206979290986,3.2756734215592,3.28440855068336,7356502.58704048,0.0,1.0
1988-09-21,45.63,46.25,45.25,45.75,360000,3.32153284946103,3.36666434993585,3.29387160723453,3.33026797858519,4945547.95767427,0.0,1.0
1988-09-22,45.0,45.87,44.75,45.75,400900,3.2756734215592,3.33900310770935,3.25747523588387,3.33026797858519,5507417.15619893,0.0,1.0
1988-09-23,45.0,45.12,44.5,44.5,263100,3.2756734215592,3.28440855068336,3.23927705020854,3.23927705020854,3614371.29906695,0.0,1.0
1988-09-26,44.13,45.0,44.13,44.75,175800,3.22690228394932,3.2905189843127,3.22690228394932,3.27223832328874,2404180.02075511,0.2,1.0
1988-09-27,44.37,44.5,44.0,44.13,147500,3.24445171853232,3.25395766226478,3.21739634021686,3.22690228394932,2017159.00489977,0.0,1.0
1988-09-28,44.13,44.5,44.0,44.37,142600,3.22690228394932,3.25395766226478,3.21739634021686,3.24445171853232,1950148.29897428,0.0,1.0
1988-09-29,44.37,44.37,43.75,44.0,444000,3.24445171853232,3.24445171853232,3.1991156791929,3.21739634021686,6071990.49610507,0.0,1.0
1988-09-30,44.37,45.12,44.25,44.37,467200,3.24445171853232,3.2992937016042,3.23567700124082,3.24445171853232,6389265.67518083,0.0,1.0
1988-10-03,45.12,45.63,44.5,44.62,221700,3.2992937016042,3.33658625009308,3.25395766226478,3.26273237955628,3031892.55177138,0.0,1.0
1988-10-04,44.88,45.38,44.88,45.38,109500,3.2817442670212,3.31830558906912,3.2817442670212,3.31830558906912,1497484.14262051,0.0,1.0
1988-10-05,45.0,45.63,45.0,45.0,215300,3.2905189843127,3.33658625009308,3.2905189843127,3.2905189843127,2944368.36444014,0.0,1.0
1988-10-06,45.38,45.63,45.0,45.12,143000,3.31830558906912,3.33658625009308,3.2905189843127,3.2992937016042,1955618.56068249,0.0,1.0
1988-10-07,47.62,47.62,45.87,45.87,539000,3.48210031184379,3.48210031184379,3.35413568467608,3.35413568467608,7371177.65180323,0.0,1.0
1988-10-10,49.0,49.12,47.5,47.62,419000,3.58300956069605,3.59178427798755,3.47332559455229,3.48210031184379,5730099.13934239,0.0,1.0
1988-10-11,48.12,49.0,47.62,49.0,227100,3.51866163389171,3.58300956069605,3.48210031184379,3.58300956069605,3105741.08483212,0.0,1.0
1988-10-12,47.0,48.38,46.88,47.75,321100,3.43676427250438,3.53767352135663,3.42798955521287,3.49160625557625,4391252.58625976,0.0,1.0
1988-10-13,47.88,48.25,46.75,46.75,208500,3.50111219930871,3.52816757762417,3.41848361148042,3.41848361148042,2851373.91540069,0.0,1.0
1988-10-14,47.0,48.12,46.88,48.0,190800,3.43676427250438,3.51866163389171,3.42798955521287,3.50988691660021,2609314.83481271,0.0,1.0
1988-10-17,47.25,47.5,47.0,47.13,117300,3.45504493352833,3.47332559455229,3.43676427250438,3.44627021623683,1604154.24593046,0.0,1.0
1988-10-18,48.0,48.12,47.5,47.5,286700,3.50988691660021,3.51866163389171,3.47332559455229,3.47332559455229,3920810.07935433,0.0,1.0
1988-10-19,47.37,48.38,47.0,48.0,283800,3.46381965081983,3.53767352135663,3.43676427250438,3.50988691660021,3881150.68196986,0.0,1.0
1988-10-20,48.38,48.75,47.25,47.25,342300,3.53767352135663,3.56472889967209,3.45504493352833,3.45504493352833,4681176.45679451,0.0,1.0
1988-10-21,49.38,49.88,48.25,48.25,468600,3.61079616545247,3.64735748750039,3.52816757762417,3.52816757762417,6408411.59115953,0.0,1.0
1988-10-24,50.0,50.25,49.0,49.75,216300,3.65613220479189,3.67441286581585,3.58300956069605,3.63785154376793,2958044.01871064,0.0,1.0
1988-10-25,49.12,49.88,49.0,49.88,145900,3.59178427798755,3.64735748750039,3.58300956069605,3.64735748750039,1995277.95806696,0.0,1.0
1988-10-26,48.87,49.25,48.12,49.12,124800,3.57350361696359,3.60129022172001,3.51866163389171,3.59178427798755,1706721.65295926,0.0,1.0
1988-10-27,48.0,48.63,47.75,48.5,223100,3.50988691660021,3.55595418238059,3.49160625557625,3.54644823864813,3051038.46775009,0.0,1.0
1988-10-28,48.5,49.0,48.25,48.25,137100,3.54644823864813,3.58300956069605,3.52816757762417,3.52816757762417,1874932.2004865,0.0,1.0
1988-10-31,47.75,48.25,47.62,48.0,112400,3.49160625557625,3.52816757762417,3.48210031184379,3.50988691660021,1537143.54000498,0.0,1.0
1988-11-01,47.62,47.88,47.25,47.5,189500,3.48210031184379,3.50111219930871,3.45504493352833,3.47332559455229,2591536.48426106,0.0,1.0
1988-11-02,47.25,47.75,46.75,47.75,201200,3.45504493352833,3.49160625557625,3.41848361148042,3.49160625557625,2751541.63922599,0.0,1.0
1988-11-03,47.0,47.5,47.0,47.25,225800,3.43676427250438,3.47332559455229,3.43676427250438,3.45504493352833,3087962.73428045,0.0,1.0
1988-11-04,46.75,47.13,46.75,47.0,131500,3.41848361148042,3.44627021623683,3.41848361148042,3.43676427250438,1798348.53657166,0.0,1.0
1988-11-07,46.0,46.88,45.87,46.88,143600,3.36364162840854,3.42798955521287,3.35413568467608,3.42798955521287,1963823.95324479,0.0,1.0
1988-11-08,46.62,46.75,46.38,46.5,97700,3.40897766774796,3.41848361148042,3.39142823316496,3.40020295045646,1336111.42222852,0.0,1.0
1988-11-09,46.38,46.5,46.0,46.5,169300,3.39142823316496,3.40020295045646,3.36364162840854,3.40020295045646,2315288.26799682,0.0,1.0
1988-11-10,46.38,46.5,46.12,46.38,144300,3.39142823316496,3.40020295045646,3.37241634570004,3.39142823316496,1973396.91123414,0.0,1.0
1988-11-11,45.5,46.38,45.38,46.38,119100,3.32708030636062,3.39142823316496,3.31830558906912,3.39142823316496,1628770.42361737,0.0,1.0
1988-11-14,45.5,45.75,45.25,45.38,283500,3.32708030636062,3.34536096738458,3.30879964533666,3.31830558906912,3877047.9856887,0.0,1.0
1988-11-15,45.87,46.0,45.63,45.63,118800,3.35413568467608,3.36364162840854,3.33658625009308,3.33658625009308,1624667.72733622,0.0,1.0
1988-11-16,46.25,46.75,46.0,46.0,453100,3.3819222894325,3.41848361148042,3.36364162840854,3.36364162840854,6196438.94996667,0.0,1.0
1988-11-17,46.38,46.5,46.12,46.38,522200,3.39142823316496,3.40020295045646,3.37241634570004,3.39142823316496,7141426.66005869,0.0,1.0
1988-11-18,47.5,47.5,46.5,46.5,215600,3.47332559455229,3.47332559455229,3.40020295045646,3.40020295045646,2948471.06072129,0.0,1.0
1988-11-21,47.25,48.0,47.25,47.37,289500,3.45504493352833,3.50988691660021,3.45504493352833,3.46381965081983,3959101.91131175,0.0,1.0
1988-11-22,47.13,48.0,47.0,47.5,248400,3.44627021623683,3.50988691660021,3.43676427250438,3.47332559455229,3397032.52079392,0.0,1.0
1988-11-23,48.87,49.0,46.88,46.88,226700,3.57350361696359,3.58300956069605,3.42798955521287,3.42798955521287,3100270.82312392,0.0,1.0
1988-11-25,47.75,48.25,47.5,48.25,118900,3.49160625557625,3.52816757762417,3.47332559455229,3.52816757762417,1626035.29276327,0.0,1.0
1988-11-28,48.38,48.75,47.5,47.88,304200,3.53767352135663,3.56472889967209,3.47332559455229,3.50111219930871,4160134.0290882,0.0,1.0
1988-11-29,49.0,49.25,48.75,49.0,279500,3.58300956069605,3.60129022172001,3.56472889967209,3.58300956069605,3822345.36860668,0.0,1.0
1988-11-30,49.12,49.38,48.75,49.0,217200,3.59178427798755,3.61079616545247,3.56472889967209,3.58300956069605,2970352.1075541,0.0,1.0
1988-12-01,49.0,49.0,48.75,49.0,217600,3.58300956069605,3.58300956069605,3.56472889967209,3.58300956069605,2975822.3692623,0.0,1.0
1988-12-02,48.12,48.63,47.88,48.5,116700,3.51866163389171,3.55595418238059,3.50111219930871,3.54644823864813,1595948.85336816,0.0,1.0
1988-12-05,49.12,49.62,47.75,47.75,362000,3.59178427798755,3.62834560003547,3.49160625557625,3.49160625557625,4950586.8459235,0.0,1.0
1988-12-06,48.25,49.25,47.0,49.12,1257800,3.52816757762417,3.60129022172001,3.43676427250438,3.59178427798755,17201237.9414436,0.0,1.0
1988-12-07,47.62,48.25,47.62,48.12,550600,3.48210031184379,3.52816757762417,3.48210031184379,3.51866163389171,7529815.24134111,0.0,1.0
1988-12-08,46.5,47.37,46.25,47.37,371800,3.40020295045646,3.46381965081983,3.3819222894325,3.46381965081983,5084608.25777446,0.0,1.0
1988-12-09,45.75,46.38,45.75,46.12,547700,3.34536096738458,3.39142823316496,3.34536096738458,3.37241634570004,7490155.84395663,0.0,1.0
1988-12-12,46.25,46.62,45.5,45.75,621100,3.3819222894325,3.40897766774796,3.32708030636062,3.34536096738458,8493948.86741183,0.0,1.0
1988-12-13,46.5,46.5,45.87,46.12,404900,3.40020295045646,3.40020295045646,3.35413568467608,3.37241634570004,5537272.41412824,0.0,1.0
1988-12-14,47.13,47.25,46.38,46.38,303200,3.44627021623683,3.45504493352833,3.39142823316496,3.39142823316496,4146458.3748177,0.0,1.0
1988-12-15,46.75,47.13,46.62,47.13,172200,3.41848361148042,3.44627021623683,3.40897766774796,3.44627021623683,2354947.66538129,0.0,1.0
1988-12-16,47.0,47.25,46.88,47.25,481500,3.43676427250438,3.45504493352833,3.42798955521287,3.45504493352833,6584827.53124906,0.0,1.0
1988-12-19,46.88,47.25,46.62,46.88,305000,3.42798955521287,3.45504493352833,3.40897766774796,3.42798955521287,4171074.55250461,0.0,1.0
1988-12-20,47.75,48.12,47.37,47.37,387400,3.49160625557625,3.51866163389171,3.46381965081983,3.46381965081983,5297948.46439438,0.0,1.0
1988-12-21,47.37,47.88,47.37,47.75,443100,3.46381965081983,3.50111219930871,3.46381965081983,3.49160625557625,6059682.40726162,0.0,1.0
1988-12-22,47.62,47.75,47.25,47.25,234000,3.48210031184379,3.49160625557625,3.45504493352833,3.45504493352833,3200103.09929862,0.0,1.0
1988-12-23,47.62,47.62,47.25,47.25,47000,3.50403710507255,3.50403710507255,3.47681128128261,3.47681128128261,638731.820721876,0.3,1.0
1988-12-27,47.5,47.75,47.37,47.5,190000,3.4952071081677,3.51360293505279,3.48564127818745,3.4952071081677,2582107.36036503,0.0,1.0
1988-12-28,47.37,47.62,47.37,47.5,217900,3.48564127818745,3.50403710507255,3.48564127818745,3.4952071081677,2961269.44117653,0.0,1.0
1988-12-29,47.0,47.13,46.88,47.13,209500,3.45841545439752,3.46798128437776,3.44958545749267,3.46798128437776,2847113.11577091,0.0,1.0
1988-12-30,48.0,48.5,46.88,47.0,214300,3.53199876193789,3.56879041570807,3.44958545749267,3.45841545439752,2912345.30171698,0.0,1.0
1989-01-03,47.0,48.0,47.0,47.88,120100,3.45841545439752,3.53199876193789,3.45841545439752,3.52316876503304,1632163.65252547,0.0,1.0
1989-01-04,46.75,47.25,46.5,47.0,492700,3.44001962751242,3.47681128128261,3.42162380062733,3.45841545439752,6695812.08658869,0.0,1.0
1989-01-05,47.13,47.37,46.88,47.0,650600,3.46798128437776,3.48564127818745,3.44958545749267,3.45841545439752,8841679.20343943,0.0,1.0
1989-01-06,47.62,47.88,47.25,47.25,434100,3.50403710507255,3.52316876503304,3.47681128128261,3.47681128128261,5899435.81649715,0.0,1.0
1989-01-09,47.25,48.25,47.25,47.62,345400,3.47681128128261,3.55039458882298,3.47681128128261,3.50403710507255,4693999.38036885,0.0,1.0
1989-01-10,47.75,47.88,47.5,47.5,195900,3.51360293505279,3.52316876503304,3.4952071081677,3.4952071081677,2662288.58892374,0.0,1.0
1989-01-11,47.5,47.88,47.25,47.62,154900,3.4952071081677,3.52316876503304,3.47681128128261,3.50403710507255,2105097.00063444,0.0,1.0
1989-01-12,47.62,48.12,47.25,47.37,447600,3.50403710507255,3.54082875884273,3.47681128128261,3.48564127818745,6082901.33947046,0.0,1.0
1989-01-13,48.25,49.0,47.75,47.88,573400,3.55039458882298,3.60558206947826,3.51360293505279,3.52316876503304,7792528.21280689,0.0,1.0
1989-01-16,48.87,48.87,48.0,48.63,315200,3.59601623949801,3.59601623949801,3.53199876193789,3.57835624568832,4283580.2104582,0.0,1.0
1989-01-17,47.88,49.0,47.88,49.0,320100,3.52316876503304,3.60558206947826,3.52316876503304,3.60558206947826,4350171.40027814,0.0,1.0
1989-01-18,48.12,48.12,47.0,48.0,704200,3.54082875884273,3.54082875884273,3.45841545439752,3.53199876193789,9570105.27983714,0.0,1.0
1989-01-19,46.88,48.87,45.87,48.75,1125200,3.44958545749267,3.59601623949801,3.37526631687689,3.58718624259317,15291511.5888565,0.0,1.0
1989-01-20,46.62,47.5,46.38,47.25,596400,3.43045379753217,3.4952071081677,3.41279380372248,3.47681128128261,8105099.10379845,0.0,1.0
1989-01-23,45.12,46.88,45.0,46.75,317300,3.32007883622161,3.44958545749267,3.31124883931677,3.44001962751242,4312119.29180961,0.0,1.0
1989-01-24,45.63,45.63,44.0,44.5,1197700,3.3576063230672,3.3576063230672,3.2376655317764,3.27445718554658,16276789.3974169,0.0,1.0
1989-01-25,45.5,45.63,45.12,45.5,495000,3.34804049308696,3.3576063230672,3.32007883622161,3.34804049308696,6727069.17568784,0.0,1.0
1989-01-26,45.87,46.0,45.25,45.38,354900,3.37526631687689,3.38483214685714,3.32964466620186,3.33921049618211,4823104.74838711,0.0,1.0
1989-01-27,47.25,47.75,45.87,46.0,788100,3.47681128128261,3.51360293505279,3.37526631687689,3.38483214685714,10710309.5300194,0.0,1.0
1989-01-30,47.75,47.88,47.13,47.13,230500,3.51360293505279,3.52316876503304,3.46798128437776,3.46798128437776,3132503.92928495,0.0,1.0
1989-01-31,47.88,48.0,47.25,47.88,245300,3.52316876503304,3.53199876193789,3.47681128128261,3.52316876503304,3333636.50261865,0.0,1.0
1989-02-01,48.0,48.0,47.25,47.88,345600,3.53199876193789,3.53199876193789,3.47681128128261,3.52316876503304,4696717.3881166,0.0,1.0
1989-02-02,47.75,48.0,47.5,48.0,152600,3.51360293505279,3.53199876193789,3.4952071081677,3.53199876193789,2073839.91153529,0.0,1.0
1989-02-03,47.5,47.88,47.13,47.88,337800,3.4952071081677,3.52316876503304,3.46798128437776,3.52316876503304,4590715.08595425,0.0,1.0
1989-02-06,46.62,47.25,46.62,47.13,351200,3.43045379753217,3.47681128128261,3.43045379753217,3.46798128437776,4772821.60505368,0.0,1.0
1989-02-07,47.5,47.5,46.5,46.88,162900,3.4952071081677,3.4952071081677,3.42162380062733,3.44958545749267,2213817.31054455,0.0,1.0
1989-02-08,47.37,47.5,47.25,47.5,142900,3.48564127818745,3.4952071081677,3.47681128128261,3.4952071081677,1942016.53576928,0.0,1.0
1989-02-09,46.75,47.37,46.12,47.37,308500,3.44001962751242,3.48564127818745,3.39366214376199,3.48564127818745,4192526.95090849,0.0,1.0
1989-02-10,45.25,46.0,45.0,45.75,518700,3.32964466620186,3.38483214685714,3.31124883931677,3.36643631997205,7049153.09379654,0.0,1.0
1989-02-13,45.25,45.25,44.75,44.75,270000,3.32964466620186,3.32964466620186,3.29285301243168,3.29285301243168,3669310.4594661,0.0,1.0
1989-02-14,45.5,45.5,45.12,45.5,331300,3.34804049308696,3.34804049308696,3.32007883622161,3.34804049308696,4502379.83415229,0.0,1.0
1989-02-15,45.63,45.75,45.38,45.38,118900,3.3576063230672,3.36643631997205,3.33921049618211,3.33921049618211,1615855.60603896,0.0,1.0
1989-02-16,47.13,47.13,45.75,45.87,179600,3.46798128437776,3.46798128437776,3.36643631997205,3.37526631687689,2440770.9574819,0.0,1.0
1989-02-17,46.38,46.88,46.25,46.88,281400,3.41279380372248,3.44958545749267,3.40322797374224,3.44958545749267,3824236.901088,0.0,1.0
1989-02-21,47.5,47.5,46.75,46.88,466700,3.4952071081677,3.4952071081677,3.44001962751242,3.44958545749267,6342471.07938085,0.0,1.0
1989-02-22,47.75,48.12,47.5,47.5,698800,3.51360293505279,3.54082875884273,3.4952071081677,3.4952071081677,9496719.07064782,0.0,1.0
1989-02-23,48.5,48.5,47.62,47.62,470400,3.56879041570807,3.56879041570807,3.50403710507255,3.50403710507255,6392754.22271428,0.0,1.0
1989-02-24,47.37,48.63,47.25,48.5,308000,3.48564127818745,3.57835624568832,3.47681128128261,3.56879041570807,4185731.93153911,0.0,1.0
1989-02-27,47.88,47.88,47.37,47.5,150700,3.52316876503304,3.52316876503304,3.48564127818745,3.4952071081677,2048018.83793164,0.0,1.0
1989-02-28,47.62,48.0,47.62,48.0,236500,3.50403710507255,3.53199876193789,3.50403710507255,3.53199876193789,3214044.16171752,0.0,1.0
1989-03-01,47.62,48.12,47.62,48.0,343100,3.50403710507255,3.54082875884273,3.50403710507255,3.53199876193789,4662742.29126969,0.0,1.0
1989-03-02,48.25,48.63,47.75,47.75,318800,3.55039458882298,3.57835624568832,3.51360293505279,3.51360293505279,4332504.34991775,0.0,1.0
1989-03-03,48.5,48.63,48.0,48.25,292600,3.56879041570807,3.57835624568832,3.53199876193789,3.55039458882298,3976445.33496215,0.0,1.0
1989-03-06,49.38,49.5,49.0,49.0,632600,3.6335437263436,3.64237372324845,3.60558206947826,3.60558206947826,8597058.50614168,0.0,1.0
1989-03-07,49.25,49.75,48.63,49.38,873900,3.62397789636335,3.66076955013354,3.57835624568832,3.6335437263436,11876334.8538053,0.0,1.0
1989-03-08,49.12,49.62,48.75,49.38,587300,3.6144120663831,3.65120372015329,3.58718624259317,3.6335437263436,7981429.75127571,0.0,1.0
1989-03-09,49.0,49.12,48.87,49.0,122100,3.60558206947826,3.6144120663831,3.59601623949801,3.60558206947826,1659343.730003,0.0,1.0
1989-03-10,49.12,49.38,48.5,49.0,429800,3.6144120663831,3.6335437263436,3.56879041570807,3.60558206947826,5840998.64992048,0.0,1.0
1989-03-13,50.0,50.25,49.12,49.12,506800,3.67916537701863,3.69756120390373,3.6144120663831,3.6144120663831,6887431.63280526,0.0,1.0
1989-03-14,52.0,52.0,50.0,50.0,770100,3.82633199209938,3.82633199209938,3.67916537701863,3.67916537701863,10465688.8327216,0.0,1.0
1989-03-15,52.25,52.75,51.87,52.0,905400,3.84472781898447,3.88151947275466,3.81676616211913,3.82633199209938,12304421.0740763,0.0,1.0
1989-03-16,52.75,53.0,52.0,52.12,295800,3.88151947275466,3.89991529963975,3.82633199209938,3.83516198900422,4019933.45892619,0.0,1.0
1989-03-17,52.25,52.25,51.5,51.75,524500,3.84472781898447,3.84472781898447,3.78954033832919,3.80793616521429,7127975.31848137,0.0,1.0
1989-03-20,50.75,51.87,50.5,51.75,310300,3.73435285767391,3.81676616211913,3.71595703078882,3.80793616521429,4216989.02063826,0.0,1.0
1989-03-21,50.5,51.25,50.5,51.12,389600,3.71595703078882,3.7711445114441,3.71595703078882,3.76157868146385,5294679.09262219,0.0,1.0
1989-03-22,50.25,50.62,49.75,50.5,134000,3.69756120390373,3.72478702769366,3.66076955013354,3.71595703078882,1821065.19099428,0.0,1.0
1989-03-23,49.75,50.5,49.5,50.13,526200,3.66076955013354,3.71595703078882,3.64237372324845,3.68873120699888,7151078.38433726,0.0,1.0
1989-03-27,50.37,50.37,49.5,49.5,166400,3.72846619307068,3.72846619307068,3.66406743214212,3.66406743214212,2247993.56249416,0.3,1.0
1989-03-28,50.62,50.88,50.5,50.62,247300,3.74697158414211,3.76621719085639,3.73808899642782,3.74697158414211,3340918.31733657,0.0,1.0
1989-03-29,51.12,51.25,50.75,50.88,196000,3.78398236628496,3.7936051696421,3.75659438749925,3.76621719085639,2647877.03274552,0.0,1.0
1989-03-30,51.5,51.87,51.12,51.25,227400,3.81211056071352,3.83949853949923,3.78398236628496,3.7936051696421,3072077.74105272,0.0,1.0
1989-03-31,52.62,52.62,51.75,51.75,249800,3.89501471271351,3.89501471271351,3.83061595178495,3.83061595178495,3374692.25908077,0.0,1.0
1989-04-03,52.75,53.0,52.25,52.62,175100,3.90463751607065,3.92314290714207,3.8676267339278,3.89501471271351,2365526.87976398,0.0,1.0
1989-04-04,52.0,52.75,52.0,52.5,217300,3.84912134285637,3.90463751607065,3.84912134285637,3.88613212499922,2935631.01640614,0.0,1.0
1989-04-05,52.0,52.25,51.87,52.12,223600,3.84912134285637,3.8676267339278,3.83949853949923,3.85800393057066,3020741.34960153,0.0,1.0
1989-04-06,52.5,52.62,51.87,51.87,127800,3.88613212499922,3.89501471271351,3.83949853949923,3.83949853949923,1726523.90196366,0.0,1.0
1989-04-07,53.62,54.12,52.38,52.62,332200,3.96903627699921,4.00604705914206,3.87724953728494,3.89501471271351,4487881.37896971,0.0,1.0
1989-04-10,53.75,53.75,53.25,53.62,159300,3.97865908035635,3.97865908035635,3.9416482982135,3.96903627699921,2152075.56794062,0.0,1.0
1989-04-11,53.75,53.88,53.37,53.75,138200,3.97865908035635,3.98828188371349,3.95053088592778,3.97865908035635,1867023.49961955,0.0,1.0
1989-04-12,53.37,54.0,53.37,53.75,198800,3.95053088592778,3.99716447142777,3.95053088592778,3.97865908035635,2685703.84749903,0.0,1.0
1989-04-13,53.0,53.25,52.62,53.25,72800,3.92314290714207,3.9416482982135,3.89501471271351,3.9416482982135,983497.183591195,0.0,1.0
1989-04-14,54.38,54.63,53.0,53.75,343600,4.02529266585634,4.04379805692776,3.92314290714207,3.97865908035635,4641890.55332327,0.0,1.0
1989-04-17,54.12,54.63,54.0,54.25,137500,4.00604705914206,4.04379805692776,3.99716447142777,4.0156698624992,1857566.79593117,0.0,1.0
1989-04-18,54.25,54.87,54.25,54.5,449600,4.0156698624992,4.06156323235633,4.0156698624992,4.03417525357062,6073905.68327748,0.0,1.0
1989-04-19,54.0,54.25,53.88,54.25,376800,3.99716447142777,4.0156698624992,3.98828188371349,4.0156698624992,5090408.4996863,0.0,1.0
1989-04-20,53.25,54.0,52.5,54.0,347100,3.9416482982135,3.99716447142777,3.88613212499922,3.99716447142777,4689174.07176516,0.0,1.0
1989-04-21,53.5,53.62,53.25,53.5,180100,3.96015368928492,3.96903627699921,3.9416482982135,3.96015368928492,2433074.76325239,0.0,1.0
1989-04-24,53.62,53.75,53.25,53.5,191800,3.96903627699921,3.97865908035635,3.9416482982135,3.96015368928492,2591136.81061526,0.0,1.0
1989-04-25,52.25,53.75,52.12,53.5,298600,3.8676267339278,3.97865908035635,3.85800393057066,3.96015368928492,4033959.60192762,0.0,1.0
1989-04-26,52.5,52.5,52.0,52.0,189800,3.88613212499922,3.88613212499922,3.84912134285637,3.84912134285637,2564117.6572199,0.0,1.0
1989-04-27,52.88,53.13,52.12,52.38,330700,3.91426031942779,3.93276571049921,3.85800393057066,3.87724953728494,4467617.01392319,0.0,1.0
1989-04-28,53.25,53.37,52.62,52.62,202200,3.9416482982135,3.95053088592778,3.89501471271351,3.89501471271351,2731636.40827115,0.0,1.0
1989-05-01,53.25,53.25,53.0,53.13,197500,3.9416482982135,3.9416482982135,3.92314290714207,3.93276571049921,2668141.39779204,0.0,1.0
1989-05-02,52.88,53.62,52.88,53.5,268500,3.91426031942779,3.96903627699921,3.91426031942779,3.96015368928492,3627321.34332741,0.0,1.0
1989-05-03,53.13,53.37,53.0,53.25,210000,3.93276571049921,3.95053088592778,3.92314290714207,3.9416482982135,2837011.10651306,0.0,1.0
1989-05-04,53.75,54.0,53.0,53.0,372700,3.97865908035635,3.99716447142777,3.92314290714207,3.92314290714207,5035019.2352258,0.0,1.0
1989-05-05,54.5,54.5,54.12,54.12,574800,4.03417525357062,4.03417525357062,4.00604705914206,4.00604705914206,7765304.68582718,0.0,1.0
1989-05-08,53.5,54.25,53.37,54.25,136400,3.96015368928492,4.0156698624992,3.95053088592778,4.0156698624992,1842706.26156372,0.0,1.0
1989-05-09,52.88,53.75,52.5,53.62,302000,3.91426031942779,3.97865908035635,3.88613212499922,3.96903627699921,4079892.16269973,0.0,1.0
1989-05-10,53.13,53.25,52.75,52.88,260100,3.93276571049921,3.9416482982135,3.90463751607065,3.91426031942779,3513840.8990669,0.0,1.0
1989-05-11,53.62,53.88,53.0,53.25,472200,3.96903627699921,3.98828188371349,3.92314290714207,3.9416482982135,6379222.11664508,0.0,1.0
1989-05-12,55.38,55.38,54.63,54.75,552100,4.09931423014204,4.09931423014204,4.04379805692776,4.05268064464205,7458637.29478981,0.0,1.0
1989-05-15,57.25,57.25,55.38,55.5,429300,4.23773455535629,4.23773455535629,4.09931423014204,4.10819681785632,5799661.27631457,0.0,1.0
1989-05-16,56.5,57.38,56.37,57.0,303500,4.18221838214202,4.24735735871344,4.17259557878488,4.21922916428487,4100156.52774626,0.0,1.0
1989-05-17,57.0,57.38,56.62,56.62,456200,4.21922916428487,4.24735735871344,4.1911009698563,4.1911009698563,6163068.88948219,0.0,1.0
1989-05-18,56.5,56.88,56.37,56.75,419200,4.18221838214202,4.21034657657059,4.17259557878488,4.20072377321345,5663214.55166798,0.0,1.0
1989-05-19,57.5,57.5,56.5,56.62,512300,4.25623994642772,4.25623994642772,4.18221838214202,4.1911009698563,6920956.1422221,0.0,1.0
1989-05-22,58.12,58.38,57.87,58.38,297800,4.30213331628485,4.32137892299914,4.28362792521343,4.32137892299914,4023151.94056948,0.0,1.0
1989-05-23,58.12,58.62,58.0,58.0,602800,4.30213331628485,4.3391440984277,4.29325072857057,4.29325072857057,8143572.83336226,0.0,1.0
1989-05-24,56.88,58.12,56.88,58.12,396300,4.21034657657059,4.30213331628485,4.21034657657059,4.30213331628485,5353845.24529107,0.0,1.0
1989-05-25,57.12,57.25,56.75,56.75,203300,4.22811175199915,4.23773455535629,4.20072377321345,4.20072377321345,2746496.9426386,0.0,1.0
1989-05-26,58.0,58.0,57.12,57.25,261000,4.29325072857057,4.29325072857057,4.22811175199915,4.23773455535629,3525999.51809481,0.0,1.0
1989-05-30,58.75,59.0,58.25,59.0,458600,4.34876690178484,4.36727229285627,4.31175611964199,4.36727229285627,6195491.87355663,0.0,1.0
1989-05-31,60.0,60.25,58.38,58.38,355400,4.44129385714197,4.45979924821339,4.32137892299914,4.32137892299914,4801303.55835591,0.0,1.0
1989-06-01,60.75,60.87,59.5,59.5,400600,4.49681003035624,4.50569261807053,4.40428307499912,4.40428307499912,5411936.42509111,0.0,1.0
1989-06-02,61.88,62.0,60.5,60.63,529600,4.58045439799908,4.58933698571337,4.47830463928482,4.48792744264196,7154671.81909199,0.0,1.0
1989-06-05,61.0,61.75,60.75,61.75,285700,4.51531542142767,4.57083159464194,4.49681003035624,4.57083159464194,3859686.06252753,0.0,1.0
1989-06-06,60.75,60.75,60.0,60.5,281200,4.49681003035624,4.49681003035624,4.44129385714197,4.47830463928482,3798892.96738797,0.0,1.0
1989-06-07,60.0,61.0,59.88,61.0,404500,4.44129385714197,4.51531542142767,4.43241126942768,4.51531542142767,5464623.77421206,0.0,1.0
1989-06-08,59.37,60.12,59.25,60.0,260200,4.39466027164198,4.45017644485625,4.38577768392769,4.44129385714197,3515191.85673666,0.0,1.0
1989-06-09,59.88,59.88,59.25,59.25,276200,4.43241126942768,4.43241126942768,4.38577768392769,4.38577768392769,3731345.08389956,0.0,1.0
1989-06-12,59.62,59.88,59.25,59.75,235000,4.4131656627134,4.43241126942768,4.38577768392769,4.42278846607054,3174750.52395509,0.0,1.0
1989-06-13,59.25,59.5,59.25,59.5,215600,4.38577768392769,4.40428307499912,4.38577768392769,4.40428307499912,2912664.73602008,0.0,1.0
1989-06-14,59.13,59.5,59.0,59.25,238600,4.37689509621341,4.40428307499912,4.36727229285627,4.38577768392769,3223385.00006675,0.0,1.0
1989-06-15,59.0,59.37,59.0,59.13,356700,4.36727229285627,4.39466027164198,4.36727229285627,4.37689509621341,4818866.0080629,0.0,1.0
1989-06-16,58.88,59.0,58.62,58.62,265800,4.35838970514198,4.36727229285627,4.3391440984277,4.3391440984277,3590845.48624368,0.0,1.0
1989-06-19,58.75,58.88,58.5,58.62,64900,4.34876690178484,4.35838970514198,4.33026151071342,4.3391440984277,876771.527679514,0.0,1.0
1989-06-20,59.0,59.37,59.0,59.0,422300,4.36727229285627,4.39466027164198,4.36727229285627,4.36727229285627,5705094.23943079,0.0,1.0
1989-06-21,58.0,59.25,58.0,59.13,206300,4.29325072857057,4.38577768392769,4.29325072857057,4.37689509621341,2787025.67273164,0.0,1.0
1989-06-22,58.25,58.38,57.25,57.75,257100,4.31175611964199,4.32137892299914,4.23773455535629,4.27474533749914,3473312.16897385,0.0,1.0
1989-06-23,58.75,59.25,58.5,59.0,174700,4.34876690178484,4.38577768392769,4.33026151071342,4.36727229285627,2360123.04908492,0.0,1.0
1989-06-26,58.12,58.88,58.12,58.62,104000,4.32804086378485,4.38463602993207,4.32804086378485,4.36527452572381,1396585.70476484,0.35,1.0
1989-06-27,58.0,58.88,57.87,58.38,81500,4.3191047849195,4.38463602993207,4.30942403281537,4.34740236799311,1094439.75902245,0.0,1.0
1989-06-28,57.63,58.12,57.0,58.12,272900,4.29155187508467,4.32804086378485,4.24463746104158,4.32804086378485,3664694.60413774,0.0,1.0
1989-06-29,57.25,57.87,57.12,57.75,130600,4.26325429201106,4.30942403281537,4.25357353990693,4.30048795395002,1753789.35617585,0.0,1.0
1989-06-30,55.88,57.25,55.5,57.25,261700,4.1612340582983,4.26325429201106,4.13293647522469,4.26325429201106,3514293.06670153,0.0,1.0
1989-07-03,56.25,56.37,55.62,55.75,74800,4.18878696813313,4.19772304699848,4.14187255409004,4.15155330619417,1004467.41073471,0.0,1.0
1989-07-05,56.37,56.75,56.13,56.5,232400,4.19772304699848,4.2260206300721,4.17985088926778,4.20740379910261,3120831.90180144,0.0,1.0
1989-07-06,56.62,56.75,56.37,56.5,172900,4.21633987796796,4.2260206300721,4.19772304699848,4.20740379910261,2321823.73417155,0.0,1.0
1989-07-07,58.0,58.0,57.0,57.25,197600,4.3191047849195,4.3191047849195,4.24463746104158,4.26325429201106,2653512.8390532,0.0,1.0
1989-07-10,58.75,59.0,58.12,58.12,232000,4.37495527782794,4.39357210879742,4.32804086378485,4.32804086378485,3115460.41832157,0.0,1.0
1989-07-11,59.0,59.25,58.62,59.13,227900,4.39357210879742,4.4121889397669,4.36527452572381,4.40325286090155,3060402.71265296,0.0,1.0
1989-07-12,58.88,59.25,58.62,59.0,206800,4.38463602993207,4.4121889397669,4.36527452572381,4.39357210879742,2777056.95909009,0.0,1.0
1989-07-13,57.25,58.12,57.12,58.0,444700,4.26325429201106,4.32804086378485,4.25357353990693,4.3191047849195,5971746.75873966,0.0,1.0
1989-07-14,57.38,57.75,56.88,57.5,572000,4.27293504411519,4.30048795395002,4.23570138217622,4.28187112298054,7681221.37620663,0.0,1.0
1989-07-17,57.5,57.63,57.38,57.5,247100,4.28187112298054,4.29155187508467,4.27293504411519,4.28187112298054,3318233.91968646,0.0,1.0
1989-07-18,57.63,57.63,57.38,57.63,128900,4.29155187508467,4.29155187508467,4.27293504411519,4.29155187508467,1730960.55138642,0.0,1.0
1989-07-19,59.13,59.13,58.12,58.5,294400,4.40325286090155,4.40325286090155,4.32804086378485,4.35633844685846,3953411.84118048,0.0,1.0
1989-07-20,59.0,60.0,59.0,59.37,155600,4.39357210879742,4.46803943267534,4.39357210879742,4.42112501863225,2089507.0736674,0.0,1.0
1989-07-21,58.5,58.88,57.87,58.88,190200,4.35633844685846,4.38463602993207,4.30942403281537,4.38463602993207,2554140.3946757,0.0,1.0
1989-07-24,58.0,58.5,57.63,58.5,89900,4.3191047849195,4.35633844685846,4.29155187508467,4.35633844685846,1207240.91209961,0.0,1.0
1989-07-25,56.88,57.87,56.0,57.75,585000,4.23570138217622,4.30942403281537,4.17017013716365,4.30048795395002,7855794.58930225,0.0,1.0
1989-07-26,56.5,56.62,56.13,56.5,201400,4.20740379910261,4.21633987796796,4.17985088926778,4.20740379910261,2704541.93211192,0.0,1.0
1989-07-27,58.12,58.25,56.75,56.75,359600,4.32804086378485,4.33772161588898,4.2260206300721,4.2260206300721,4828963.64839843,0.0,1.0
1989-07-28,57.87,58.62,57.63,58.62,300400,4.30942403281537,4.36527452572381,4.29155187508467,4.36527452572381,4033984.09337845,0.0,1.0
1989-07-31,59.25,59.25,58.0,58.0,170900,4.4121889397669,4.4121889397669,4.3191047849195,4.3191047849195,2294966.31677223,0.0,1.0
1989-08-01,59.37,60.5,58.5,59.0,383300,4.42112501863225,4.5052730946143,4.35633844685846,4.39357210879742,5147224.04458043,0.0,1.0
1989-08-02,59.62,59.88,59.0,59.62,193700,4.43974184960173,4.45910335380999,4.39357210879742,4.43974184960173,2601140.87512452,0.0,1.0
1989-08-03,59.75,60.0,59.25,59.75,127400,4.44942260170586,4.46803943267534,4.4121889397669,4.44942260170586,1710817.48833693,0.0,1.0
1989-08-04,60.0,60.5,59.37,59.62,261500,4.46803943267534,4.5052730946143,4.42112501863225,4.43974184960173,3511607.3249616,0.0,1.0
1989-08-07,62.13,62.37,59.88,60.0,406200,4.62665483253532,4.64452699026602,4.45910335380999,4.46803943267534,5454741.47380268,0.0,1.0
1989-08-08,62.5,62.5,61.62,62.0,283700,4.65420774237015,4.65420774237015,4.58867649735758,4.61697408043119,3809724.65809409,0.0,1.0
1989-08-09,60.75,62.5,60.5,62.5,378500,4.52388992558378,4.65420774237015,4.5052730946143,4.65420774237015,5082766.24282205,0.0,1.0
1989-08-10,60.25,60.38,59.88,60.25,198900,4.48665626364482,4.49633701574895,4.45910335380999,4.48665626364482,2670970.16036276,0.0,1.0
1989-08-11,61.12,62.0,61.0,62.0,542200,4.55144283541862,4.61697408043119,4.54250675655326,4.61697408043119,7281045.8569567,0.0,1.0
1989-08-14,61.0,61.62,61.0,61.0,161900,4.54250675655326,4.58867649735758,4.54250675655326,4.54250675655326,2174107.93847527,0.0,1.0
1989-08-15,61.12,61.62,61.0,61.0,290700,4.55144283541862,4.58867649735758,4.54250675655326,4.54250675655326,3903725.61899172,0.0,1.0
1989-08-16,61.25,61.75,61.0,61.12,221700,4.56112358752275,4.59835724946171,4.54250675655326,4.55144283541862,2977144.71871505,0.0,1.0
1989-08-17,61.0,61.5,61.0,61.25,240400,4.54250675655326,4.57974041849223,4.54250675655326,4.56112358752275,3228261.57139874,0.0,1.0
1989-08-18,61.0,61.25,60.87,60.87,79900,4.54250675655326,4.56112358752275,4.53282600444913,4.53282600444913,1072953.82510299,0.0,1.0
1989-08-21,61.0,61.25,60.75,60.75,324300,4.54250675655326,4.56112358752275,4.52388992558378,4.52388992558378,4354930.23130037,0.0,1.0
1989-08-22,60.12,61.0,59.25,61.0,555000,4.47697551154069,4.54250675655326,4.4121889397669,4.54250675655326,7452933.32831238,0.0,1.0
1989-08-23,59.88,60.12,59.5,59.88,228500,4.45910335380999,4.47697551154069,4.43080577073638,4.45910335380999,3068459.93787276,0.0,1.0
1989-08-24,60.87,60.87,59.75,60.0,264500,4.53282600444913,4.53282600444913,4.44942260170586,4.46803943267534,3551893.45106059,0.0,1.0
1989-08-25,62.0,62.25,60.87,60.87,345700,4.61697408043119,4.63559091140067,4.53282600444913,4.53282600444913,4642304.59747313,0.0,1.0
1989-08-28,62.75,62.75,62.13,62.37,165600,4.67282457333963,4.67282457333963,4.62665483253532,4.64452699026602,2223794.16066402,0.0,1.0
1989-08-29,62.0,62.62,62.0,62.5,143400,4.61697408043119,4.6631438212355,4.61697408043119,4.65420774237015,1925676.82753152,0.0,1.0
1989-08-30,62.5,62.5,62.0,62.0,155400,4.65420774237015,4.65420774237015,4.61697408043119,4.61697408043119,2086821.33192747,0.0,1.0
1989-08-31,63.12,63.12,62.13,62.37,137300,4.70037748317446,4.70037748317446,4.62665483253532,4.64452699026602,1843761.70446359,0.0,1.0
1989-09-01,64.25,64.25,63.0,63.0,298200,4.78452555915651,4.78452555915651,4.69144140430911,4.69144140430911,4004440.93423919,0.0,1.0
1989-09-05,63.63,64.12,63.25,63.87,205100,4.7383558183522,4.77484480705238,4.71005823527859,4.7562279760829,2754228.15430067,0.0,1.0
1989-09-06,62.5,63.5,62.13,63.5,158000,4.65420774237015,4.72867506624807,4.62665483253532,4.72867506624807,2121735.97454659,0.0,1.0
1989-09-07,62.13,62.37,62.0,62.25,97100,4.62665483253532,4.64452699026602,4.61697408043119,4.63559091140067,1303927.61473717,0.0,1.0
1989-09-08,62.25,62.37,60.75,62.25,263700,4.63559091140067,4.64452699026602,4.52388992558378,4.63559091140067,3541150.48410085,0.0,1.0
1989-09-11,61.75,62.25,61.5,62.13,91100,4.59835724946171,4.63559091140067,4.57974041849223,4.62665483253532,1223355.3625392,0.0,1.0
1989-09-12,61.5,61.75,61.38,61.5,74500,4.57974041849223,4.59835724946171,4.57080433962688,4.57974041849223,1000438.79812481,0.0,1.0
1989-09-13,61.12,61.62,61.12,61.5,119400,4.55144283541862,4.58867649735758,4.55144283541862,4.57974041849223,1603387.81873963,0.0,1.0
1989-09-14,59.88,60.87,59.88,60.63,314100,4.45910335380999,4.53282600444913,4.45910335380999,4.51495384671843,4217957.40256382,0.0,1.0
1989-09-15,60.0,60.38,59.62,60.0,281000,4.46803943267534,4.49633701574895,4.43974184960173,4.46803943267534,3773467.14460501,0.0,1.0
1989-09-18,60.63,60.75,59.88,59.88,187000,4.51495384671843,4.52388992558378,4.45910335380999,4.45910335380999,2511168.52683679,0.0,1.0
1989-09-19,60.87,61.0,60.38,60.63,197800,4.53282600444913,4.54250675655326,4.49633701574895,4.51495384671843,2656198.58079314,0.0,1.0
1989-09-20,60.87,60.87,60.25,60.38,139500,4.53282600444913,4.53282600444913,4.48665626364482,4.49633701574895,1873304.86360284,0.0,1.0
1989-09-21,60.5,61.25,60.25,60.75,571700,4.5052730946143,4.56112358752275,4.48665626364482,4.52388992558378,7677192.76359674,0.0,1.0
1989-09-22,60.87,60.87,60.0,60.5,108300,4.53282600444913,4.53282600444913,4.46803943267534,4.5052730946143,1454329.15217339,0.0,1.0
1989-09-25,60.12,60.5,59.88,60.5,79500,4.50303907489797,4.53150139772666,4.48506287100616,4.53150139772666,1061403.18138552,0.35,1.0
1989-09-26,59.5,60.0,59.5,59.88,240500,4.45660054817746,4.49405097295206,4.45660054817746,4.48506287100616,3210911.51098386,0.0,1.0
1989-09-27,59.13,59.37,59.0,59.37,280900,4.42888723384426,4.44686343773606,4.41915012340286,4.44686343773606,3750291.24089549,0.0,1.0
1989-09-28,60.0,60.0,59.13,59.62,310000,4.49405097295206,4.49405097295206,4.42888723384426,4.46558865012337,4138804.85823284,0.0,1.0
1989-09-29,59.62,60.5,59.25,60.0,146400,4.46558865012337,4.53150139772666,4.43787533579016,4.49405097295206,1954583.97175899,0.0,1.0
1989-10-02,60.0,60.5,59.13,59.62,167900,4.49405097295206,4.53150139772666,4.42888723384426,4.46558865012337,2241630.11515256,0.0,1.0
1989-10-03,59.62,60.0,59.37,59.88,203400,4.46558865012337,4.49405097295206,4.44686343773606,4.48506287100616,2715590.02633728,0.0,1.0
1989-10-04,59.62,60.0,59.5,59.75,353600,4.46558865012337,4.49405097295206,4.45660054817746,4.47532576056476,4720907.73506816,0.0,1.0
1989-10-05,60.25,60.5,59.5,59.75,408000,4.51277618533936,4.53150139772666,4.45660054817746,4.47532576056476,5447201.23277096,0.0,1.0
1989-10-06,61.38,61.38,60.5,60.5,252900,4.59741414532996,4.59741414532996,4.53150139772666,4.53150139772666,3376463.70531317,0.0,1.0
1989-10-09,62.0,62.25,61.5,61.62,87500,4.64385267205046,4.66257788443776,4.60640224727586,4.61539034922177,1168211.04869475,0.0,1.0
1989-10-10,61.88,62.0,61.5,62.0,111600,4.63486457010456,4.64385267205046,4.60640224727586,4.64385267205046,1489969.74896382,0.0,1.0
1989-10-11,60.12,61.75,60.0,61.75,124700,4.50303907489797,4.62512745966316,4.49405097295206,4.62512745966316,1664867.63168269,0.0,1.0
1989-10-12,60.25,60.25,59.75,60.12,200000,4.51277618533936,4.51277618533936,4.47532576056476,4.50303907489797,2670196.68273086,0.0,1.0
1989-10-13,57.0,60.0,56.88,60.0,291300,4.26934842430446,4.49405097295206,4.26036032235855,4.49405097295206,3889141.4683975,0.0,1.0
1989-10-16,57.12,57.75,56.37,57.0,379700,4.27833652625036,4.32552406146636,4.22216088908846,4.26934842430446,5069368.40216454,0.0,1.0
1989-10-17,56.5,56.88,56.0,56.5,537200,4.23189799952986,4.26036032235855,4.19444757475526,4.23189799952986,7172148.28981509,0.0,1.0
1989-10-18,57.25,57.25,56.25,56.75,123300,4.28807363669176,4.28807363669176,4.21317278714256,4.25062321191716,1646176.25490358,0.0,1.0
1989-10-19,58.12,58.12,57.12,57.12,418400,4.35323737579956,4.35323737579956,4.27833652625036,4.27833652625036,5586051.46027297,0.0,1.0
1989-10-20,57.75,58.0,57.25,58.0,122400,4.32552406146636,4.34424927385366,4.28807363669176,4.34424927385366,1634160.36983129,0.0,1.0
1989-10-23,57.25,58.0,57.25,57.63,112700,4.28807363669176,4.34424927385366,4.28807363669176,4.31653595952046,1504655.83071884,0.0,1.0
1989-10-24,56.13,56.88,55.0,56.88,351700,4.20418468519665,4.26036032235855,4.11954672520606,4.26036032235855,4695540.86658223,0.0,1.0
1989-10-25,56.75,57.0,56.0,56.0,234700,4.25062321191716,4.26934842430446,4.19444757475526,4.19444757475526,3133475.80718467,0.0,1.0
1989-10-26,54.63,56.62,54.5,56.25,286400,4.09183341087285,4.24088610147576,4.08209630043146,4.21317278714256,3823721.6496706,0.0,1.0
1989-10-27,54.25,55.25,54.25,55.12,465800,4.06337108804416,4.13827193759336,4.06337108804416,4.12853482715196,6218888.07408017,0.0,1.0
1989-10-30,54.12,54.63,54.12,54.38,189000,4.05363397760276,4.09183341087285,4.05363397760276,4.07310819848555,2523335.86518066,0.0,1.0
1989-10-31,54.87,54.87,54.0,54.38,340900,4.10980961476466,4.10980961476466,4.04464587565686,4.07310819848555,4551350.24571476,0.0,1.0
1989-11-01,53.88,55.12,53.88,54.87,191100,4.03565777371095,4.12853482715196,4.03565777371095,4.10980961476466,2551372.93034934,0.0,1.0
1989-11-02,53.75,54.0,53.62,53.75,303800,4.02592066326955,4.04464587565686,4.01618355282816,4.02592066326955,4056028.76106819,0.0,1.0
1989-11-03,53.5,54.25,53.5,53.88,70200,4.00719545088226,4.06337108804416,4.00719545088226,4.03565777371095,937239.035638532,0.0,1.0
1989-11-06,53.5,53.62,53.25,53.37,230700,4.00719545088226,4.01618355282816,3.98847023849495,3.99745834044086,3080071.87353005,0.0,1.0
1989-11-07,53.0,53.25,52.75,52.75,312500,3.96974502610765,3.98847023849495,3.95101981372035,3.95101981372035,4172182.31676698,0.0,1.0
1989-11-08,54.0,54.12,53.13,53.25,411200,4.04464587565686,4.05363397760276,3.97948213654905,3.98847023849495,5489924.37969465,0.0,1.0
1989-11-09,54.63,54.75,54.25,54.25,218100,4.09183341087285,4.10082151281876,4.06337108804416,4.06337108804416,2911849.48251801,0.0,1.0
1989-11-10,55.12,55.12,54.75,55.0,279600,4.12853482715196,4.12853482715196,4.10082151281876,4.11954672520606,3732934.96245775,0.0,1.0
1989-11-13,56.25,56.25,55.5,55.75,136500,4.21317278714256,4.21317278714256,4.15699714998066,4.17572236236796,1822409.23596381,0.0,1.0
1989-11-14,56.25,56.88,56.0,56.0,367800,4.21317278714256,4.26036032235855,4.19444757475526,4.19444757475526,4910491.69954205,0.0,1.0
1989-11-15,56.88,56.88,56.25,56.75,249400,4.26036032235855,4.26036032235855,4.21317278714256,4.25062321191716,3329735.26336539,0.0,1.0
1989-11-16,57.25,57.25,56.75,56.88,74400,4.28807363669176,4.28807363669176,4.25062321191716,4.26036032235855,993313.165975881,0.0,1.0
1989-11-17,58.12,58.25,57.0,57.25,159200,4.35323737579956,4.36297448624096,4.26934842430446,4.28807363669176,2125476.55945377,0.0,1.0
1989-11-20,57.38,58.38,57.0,58.25,208500,4.29781074713316,4.37271159668236,4.26934842430446,4.36297448624096,2783680.04174692,0.0,1.0
1989-11-21,58.0,58.25,57.0,57.0,316900,4.34424927385366,4.36297448624096,4.26934842430446,4.26934842430446,4230926.64378705,0.0,1.0
1989-11-22,59.13,59.25,58.25,58.25,306900,4.42888723384426,4.43787533579016,4.36297448624096,4.36297448624096,4097416.80965051,0.0,1.0
1989-11-24,59.62,59.62,59.0,59.0,72400,4.46558865012337,4.46558865012337,4.41915012340286,4.41915012340286,966611.199148571,0.0,1.0
1989-11-27,59.62,60.0,59.62,59.88,178500,4.46558865012337,4.49405097295206,4.46558865012337,4.48506287100616,2383150.53933729,0.0,1.0
1989-11-28,60.12,60.63,59.88,59.88,556000,4.50303907489797,4.54123850816806,4.48506287100616,4.48506287100616,7423146.77799179,0.0,1.0
1989-11-29,60.0,60.25,59.62,59.75,396600,4.49405097295206,4.51277618533936,4.46558865012337,4.47532576056476,5295000.0218553,0.0,1.0
1989-11-30,60.12,60.25,59.75,60.0,225900,4.50303907489797,4.51277618533936,4.47532576056476,4.49405097295206,3015987.15314451,0.0,1.0
1989-12-01,59.88,60.25,59.5,60.0,492800,4.48506287100616,4.51277618533936,4.45660054817746,4.49405097295206,6579364.62624884,0.0,1.0
1989-12-04,59.62,60.12,59.62,59.75,257800,4.46558865012337,4.50303907489797,4.46558865012337,4.47532576056476,3441883.52404008,0.0,1.0
1989-12-05,56.88,59.88,56.62,59.37,1147900,4.26036032235855,4.48506287100616,4.24088610147576,4.44686343773606,15325593.8605338,0.0,1.0
1989-12-06,57.5,57.75,56.37,56.62,1082300,4.30679884907906,4.32552406146636,4.22216088908846,4.24088610147576,14449769.3485981,0.0,1.0
1989-12-07,58.12,58.75,57.75,57.75,376600,4.35323737579956,4.40042491101556,4.32552406146636,4.32552406146636,5027980.35358222,0.0,1.0
1989-12-08,59.0,59.0,58.5,58.5,188000,4.41915012340286,4.41915012340286,4.38169969862826,4.38169969862826,2509984.88176701,0.0,1.0
1989-12-11,58.5,58.88,58.25,58.75,187900,4.38169969862826,4.41016202145696,4.36297448624096,4.40042491101556,2508649.78342565,0.0,1.0
1989-12-12,60.0,60.12,58.5,58.5,318700,4.49405097295206,4.50303907489797,4.38169969862826,4.38169969862826,4254958.41393163,0.0,1.0
1989-12-13,60.38,60.38,59.75,59.88,210000,4.52251329578076,4.52251329578076,4.47532576056476,4.48506287100616,2803706.5168674,0.0,1.0
1989-12-14,60.0,60.25,60.0,60.25,87900,4.49405097295206,4.51277618533936,4.49405097295206,4.51277618533936,1173551.44206021,0.0,1.0
1989-12-15,60.63,60.75,60.0,60.12,447300,4.54123850816806,4.55022661011396,4.49405097295206,4.50303907489797,5971894.88092757,0.0,1.0
1989-12-18,60.0,60.87,59.75,60.63,236900,4.49405097295206,4.55921471205987,4.47532576056476,4.54123850816806,3162847.97069471,0.0,1.0
1989-12-19,59.88,60.12,59.0,60.12,286300,4.48506287100616,4.50303907489797,4.41915012340286,4.50303907489797,3822386.55132923,0.0,1.0
1989-12-20,59.0,60.0,58.88,60.0,231100,4.41915012340286,4.49405097295206,4.41016202145696,4.49405097295206,3085412.26689551,0.0,1.0
1989-12-21,59.25,59.5,58.75,59.13,197400,4.43787533579016,4.45660054817746,4.40042491101556,4.42888723384426,2635484.12585536,0.0,1.0
1989-12-22,59.5,59.62,59.25,59.5,127100,4.45660054817746,4.46558865012337,4.43787533579016,4.45660054817746,1696909.99187546,0.0,1.0
1989-12-26,59.88,60.12,59.0,59.0,148600,4.52251329578076,4.54063960157547,4.45605017453348,4.45605017453348,1967527.217289,0.5,1.0
1989-12-27,59.5,60.38,59.25,59.62,207700,4.4938133116058,4.56027643285308,4.47493174306964,4.50287646450315,2750036.35956207,0.0,1.0
1989-12-28,60.75,60.75,59.5,59.5,143000,4.58822115428659,4.58822115428659,4.4938133116058,4.4938133116058,1893380.83494163,0.0,1.0
1989-12-29,61.5,61.5,60.87,60.87,217400,4.64486585989507,4.64486585989507,4.59728430718395,4.59728430718395,2878468.48612804,0.0,1.0
1990-01-02,62.75,62.75,61.63,61.75,316700,4.73927370257586,4.73927370257586,4.65468427553387,4.66374742843123,4193242.73025185,0.0,1.0
1990-01-03,63.88,64.13,63.13,63.25,459500,4.8246183923593,4.84349996089546,4.76797368675082,4.77703683964818,6083975.48010965,0.0,1.0
1990-01-04,63.88,64.63,63.75,64.13,299700,4.8246183923593,4.88126309796777,4.8147999767205,4.84349996089546,3968155.49812592,0.0,1.0
1990-01-05,62.88,63.63,62.75,63.25,343900,4.74909211821466,4.80573682382314,4.73927370257586,4.77703683964818,4553382.30165334,0.0,1.0
1990-01-08,63.88,64.0,62.5,62.88,267500,4.8246183923593,4.83368154525666,4.7203921340397,4.74909211821466,3541813.79962858,0.0,1.0
1990-01-09,63.38,64.0,63.13,63.88,172200,4.78685525528698,4.83368154525666,4.76797368675082,4.8246183923593,2280001.25718146,0.0,1.0
1990-01-10,63.5,63.5,62.88,63.0,238400,4.79591840818434,4.79591840818434,4.74909211821466,4.75815527111202,3156517.41993066,0.0,1.0
1990-01-11,63.88,64.0,63.75,64.0,172700,4.8246183923593,4.83368154525666,4.8147999767205,4.83368154525666,2286621.46989105,0.0,1.0
1990-01-12,63.0,63.5,62.75,63.38,192200,4.75815527111202,4.79591840818434,4.73927370257586,4.78685525528698,2544809.76556491,0.0,1.0
1990-01-15,62.38,63.0,62.38,62.88,258600,4.71132898114235,4.75815527111202,4.71132898114235,4.74909211821466,3423974.01339794,0.0,1.0
1990-01-16,62.5,62.75,61.25,61.25,408600,4.7203921340397,4.73927370257586,4.62598429135891,4.62598429135891,5410037.82627378,0.0,1.0
1990-01-17,61.88,62.38,61.75,62.38,324300,4.67356584407003,4.71132898114235,4.66374742843123,4.71132898114235,4293869.96343756,0.0,1.0
1990-01-18,62.0,62.0,61.13,61.75,538300,4.68262899696739,4.68262899696739,4.61692113846155,4.66374742843123,7127321.00314041,0.0,1.0
1990-01-19,63.0,63.0,62.5,62.88,223800,4.75815527111202,4.75815527111202,4.7203921340397,4.74909211821466,2963207.20881075,0.0,1.0
1990-01-22,62.38,63.25,62.38,63.0,135100,4.71132898114235,4.77703683964818,4.71132898114235,4.75815527111202,1788781.47413017,0.0,1.0
1990-01-23,62.63,63.13,62.5,62.75,249700,4.7302105496785,4.76797368675082,4.7203921340397,4.73927370257586,3306134.22716731,0.0,1.0
1990-01-24,64.63,64.75,60.63,61.13,724700,4.88126309796777,4.89032625086513,4.57915800138924,4.61692113846155,9595336.30127414,0.0,1.0
1990-01-25,63.75,64.63,63.5,64.63,478600,4.8147999767205,4.88126309796777,4.79591840818434,4.88126309796777,6336867.60561583,0.0,1.0
1990-01-26,62.75,64.0,62.25,63.5,261300,4.73927370257586,4.83368154525666,4.70151056550354,4.79591840818434,3459723.16202971,0.0,1.0
1990-01-29,64.0,64.0,62.63,63.25,429300,4.83368154525666,4.83368154525666,4.7302105496785,4.77703683964818,5684114.63245064,0.0,1.0
1990-01-30,65.38,65.63,63.75,63.88,802900,4.93790780357625,4.95678937211241,4.8147999767205,4.8246183923593,10630737.5690534,0.0,1.0
1990-01-31,65.75,66.13,64.75,65.25,593100,4.96585252500977,4.99455250918473,4.89032625086513,4.92808938793745,7852896.31611105,0.0,1.0
1990-02-01,66.25,67.13,66.0,66.0,576100,5.00361566208209,5.07007878332936,4.98473409354593,4.98473409354593,7627809.08398512,0.0,1.0
1990-02-02,66.75,67.75,66.13,66.25,622500,5.0413787991544,5.11690507329904,4.99455250918473,5.00361566208209,8242164.82343473,0.0,1.0
1990-02-05,66.13,66.88,66.0,66.38,380000,4.99455250918473,5.0511972147932,4.98473409354593,5.01343407772089,5031361.65928545,0.0,1.0
1990-02-06,66.88,67.0,65.63,66.13,288300,5.0511972147932,5.06026036769056,4.95678937211241,4.99455250918473,3817214.64834736,0.0,1.0
1990-02-07,67.75,67.75,66.38,66.75,640400,5.11690507329904,5.11690507329904,5.01343407772089,5.0413787991544,8479168.4384379,0.0,1.0
1990-02-08,67.38,68.0,67.25,67.75,423000,5.08896035186552,5.1357866418352,5.07914193622672,5.11690507329904,5600699.95230986,0.0,1.0
1990-02-09,67.25,67.63,67.0,67.38,251100,5.07914193622672,5.10784192040168,5.06026036769056,5.08896035186552,3324670.82275415,0.0,1.0
1990-02-12,66.75,67.25,66.63,67.25,201600,5.0413787991544,5.07914193622672,5.03231564625705,5.07914193622672,2669269.76450513,0.0,1.0
1990-02-13,67.0,67.25,66.75,66.88,287600,5.06026036769056,5.07914193622672,5.0413787991544,5.0511972147932,3807946.35055394,0.0,1.0
1990-02-14,67.25,67.88,67.0,67.5,520900,5.07914193622672,5.12672348893784,5.06026036769056,5.09802350476288,6896937.60084682,0.0,1.0
1990-02-15,67.25,67.38,66.75,67.25,142300,5.07914193622672,5.08896035186552,5.0413787991544,5.07914193622672,1884112.53714821,0.0,1.0
1990-02-16,66.63,67.5,66.38,67.38,433700,5.03231564625705,5.09802350476288,5.01343407772089,5.08896035186552,5742372.504295,0.0,1.0
1990-02-20,66.5,66.5,64.88,65.0,402600,5.02249723061824,5.02249723061824,4.90014466650393,4.90920781940129,5330595.27375875,0.0,1.0
1990-02-21,67.0,67.25,65.5,65.5,479900,5.06026036769056,5.07914193622672,4.94697095647361,4.94697095647361,6354080.15866076,0.0,1.0
1990-02-22,68.88,69.63,67.5,67.5,726800,5.20224976308248,5.25889446869095,5.09802350476288,5.09802350476288,9623141.19465438,0.0,1.0
1990-02-23,67.75,69.63,67.75,68.25,500300,5.11690507329904,5.25889446869095,5.11690507329904,5.15466821037136,6624184.83721187,0.0,1.0
1990-02-26,68.5,68.75,67.5,67.5,416700,5.17354977890751,5.19243134744367,5.09802350476288,5.09802350476288,5517285.27216908,0.0,1.0
1990-02-27,69.88,70.0,68.25,68.38,660400,5.27777603722711,5.28683919012447,5.15466821037136,5.16448662601016,8743976.94682135,0.0,1.0
1990-02-28,70.63,70.63,69.88,70.0,501100,5.33442074283559,5.33442074283559,5.27777603722711,5.28683919012447,6634777.17754721,0.0,1.0
1990-03-01,69.88,70.38,69.63,70.25,501400,5.27777603722711,5.31553917429943,5.25889446869095,5.30572075866063,6638749.30517296,0.0,1.0
1990-03-02,69.88,70.0,69.63,69.88,362300,5.27777603722711,5.28683919012447,5.25889446869095,5.27777603722711,4797006.12936611,0.0,1.0
1990-03-05,69.0,69.75,69.0,69.38,240700,5.21131291597983,5.26795762158831,5.21131291597983,5.24001290015479,3186970.39839476,0.0,1.0
1990-03-06,69.75,69.75,68.88,69.13,278700,5.26795762158831,5.26795762158831,5.20224976308248,5.22113133161863,3690106.5643233,0.0,1.0
1990-03-07,70.88,71.25,70.13,70.25,388100,5.35330231137175,5.38124703280526,5.29665760576327,5.30572075866063,5138609.10518074,0.0,1.0
1990-03-08,70.88,70.88,70.0,70.63,242600,5.35330231137175,5.35330231137175,5.28683919012447,5.33442074283559,3212127.20669118,0.0,1.0
1990-03-09,71.88,73.0,71.0,71.0,738300,5.42882858551638,5.51341801255837,5.3623654642691,5.3623654642691,9775406.08697487,0.0,1.0
1990-03-12,71.5,71.75,71.38,71.5,377000,5.40012860134142,5.41901016987758,5.39106544844406,5.40012860134142,4991640.38302794,0.0,1.0
1990-03-13,71.25,71.63,71.25,71.5,260800,5.38124703280526,5.40994701698022,5.38124703280526,5.40012860134142,3453102.94932012,0.0,1.0
1990-03-14,71.88,71.88,71.13,71.13,208500,5.42882858551638,5.42882858551638,5.3721838799079,5.3721838799079,2760628.69989741,0.0,1.0
1990-03-15,72.38,72.75,71.88,72.13,226600,5.4665917225887,5.49453644402221,5.42882858551638,5.44771015405254,3000280.39998443,0.0,1.0
1990-03-16,73.63,73.63,72.25,72.25,385800,5.56099956526949,5.56099956526949,5.4567733069499,5.4567733069499,5108156.12671665,0.0,1.0
1990-03-19,73.25,73.25,72.75,73.0,580600,5.53229958109453,5.53229958109453,5.49453644402221,5.51341801255837,7687390.99837141,0.0,1.0
1990-03-20,72.75,73.5,72.5,73.0,421600,5.49453644402221,5.55118114963069,5.47565487548605,5.51341801255837,5582163.35672302,0.0,1.0
1990-03-21,72.13,72.88,71.75,72.75,234300,5.44771015405254,5.50435485966102,5.41901016987758,5.49453644402221,3102231.67571206,0.0,1.0
1990-03-22,70.88,72.5,70.63,72.5,447000,5.35330231137175,5.47565487548605,5.33442074283559,5.47565487548605,5918470.16236999,0.0,1.0
1990-03-23,71.38,71.75,71.25,71.25,255600,5.39106544844406,5.41901016987758,5.38124703280526,5.38124703280526,3384252.73714043,0.0,1.0
1990-03-26,71.88,72.0,71.25,71.25,133000,5.4665917225887,5.47571791912057,5.41867919079639,5.41867919079639,1748811.77983287,0.5,1.0
1990-03-27,72.5,72.5,71.38,71.88,200800,5.51374373800335,5.51374373800335,5.42856590370592,5.4665917225887,2640311.31872512,0.0,1.0
1990-03-28,73.5,73.5,72.75,72.88,205300,5.58979537576891,5.58979537576891,5.53275664744474,5.54264336035426,2699481.64210293,0.0,1.0
1990-03-29,73.38,73.63,73.25,73.38,90900,5.58066917923704,5.59968208867843,5.57078246632752,5.58066917923704,1195240.53223164,0.0,1.0
1990-03-30,72.88,73.25,72.25,72.88,162300,5.54264336035426,5.57078246632752,5.49473082856196,5.54264336035426,2134076.32982613,0.0,1.0
1990-04-02,72.0,72.25,71.38,72.0,235000,5.47571791912057,5.49473082856196,5.42856590370592,5.47571791912057,3090005.77639643,0.0,1.0
1990-04-03,73.25,73.5,71.88,72.0,264500,5.57078246632752,5.58979537576891,5.4665917225887,5.47571791912057,3477900.11853981,0.0,1.0
1990-04-04,74.38,74.63,73.38,73.38,376200,5.65672081700261,5.675733726444,5.58066917923704,5.58066917923704,4946639.03438441,0.0,1.0
1990-04-05,74.5,75.38,74.25,74.5,197300,5.66584701353447,5.73277245476817,5.64683410409308,5.66584701353447,2594289.95609794,0.0,1.0
1990-04-06,74.5,74.88,73.75,74.63,312700,5.66584701353447,5.69474663588539,5.6088082852103,5.675733726444,4111680.02671985,0.0,1.0
1990-04-09,74.38,74.75,74.0,74.38,185000,5.65672081700261,5.68485992297586,5.62782119465169,5.65672081700261,2432557.73886527,0.0,1.0
1990-04-10,74.38,74.5,74.0,74.0,160300,5.65672081700261,5.66584701353447,5.62782119465169,5.62782119465169,2107778.40832488,0.0,1.0
1990-04-11,74.0,74.38,73.88,74.38,140200,5.62782119465169,5.65672081700261,5.61869499811982,5.65672081700261,1843484.29723736,0.0,1.0
1990-04-12,74.88,75.5,74.0,74.0,283500,5.69474663588539,5.74189865130004,5.62782119465169,5.62782119465169,3727730.37280165,0.0,1.0
1990-04-16,76.25,76.75,75.38,75.38,372300,5.79893737962421,5.83696319850699,5.73277245476817,5.73277245476817,4895358.08745699,0.0,1.0
1990-04-17,78.0,78.13,75.75,75.75,427500,5.93202774571395,5.94191445862347,5.76091156074143,5.76091156074143,5621180.72089138,0.0,1.0
1990-04-18,77.13,77.88,77.0,77.63,412600,5.86586282085791,5.92290154918208,5.85597610794838,5.90388863974069,5425261.20570709,0.0,1.0
1990-04-19,76.38,77.13,76.13,76.5,336700,5.80882409253373,5.86586282085791,5.78981118309234,5.8179502890656,4427255.0847348,0.0,1.0
1990-04-20,75.5,76.75,75.25,76.38,307400,5.74189865130004,5.83696319850699,5.72288574185865,5.80882409253373,4041990.53474154,0.0,1.0
1990-04-23,74.5,75.13,73.0,75.13,278500,5.66584701353447,5.71375954532678,5.55176955688613,5.71375954532678,3661985.56904854,0.0,1.0
1990-04-24,74.25,74.75,74.13,74.38,203500,5.64683410409308,5.68485992297586,5.63770790756122,5.65672081700261,2675813.51275181,0.0,1.0
1990-04-25,75.25,75.25,74.13,74.13,203600,5.72288574185865,5.72288574185865,5.63770790756122,5.63770790756122,2677128.40882687,0.0,1.0
1990-04-26,74.88,75.63,74.88,75.25,230700,5.69474663588539,5.75178536420956,5.69474663588539,5.72288574185865,3033465.24516875,0.0,1.0
1990-04-27,74.38,75.0,73.88,74.88,296200,5.65672081700261,5.70387283241726,5.61869499811982,5.69474663588539,3894722.17433456,0.0,1.0
1990-04-30,75.0,75.25,74.38,74.5,262000,5.70387283241726,5.72288574185865,5.65672081700261,5.66584701353447,3445027.71666325,0.0,1.0
1990-05-01,74.75,75.38,74.5,75.25,119300,5.68485992297586,5.73277245476817,5.66584701353447,5.72288574185865,1568671.01754934,0.0,1.0
1990-05-02,75.25,75.38,74.5,74.75,242600,5.72288574185865,5.73277245476817,5.66584701353447,5.68485992297586,3189937.87810117,0.0,1.0
1990-05-03,76.0,76.88,75.63,75.75,365500,5.77992447018282,5.84684991141651,5.75178536420956,5.76091156074143,4805945.15435275,0.0,1.0
1990-05-04,77.75,77.75,76.5,76.63,501300,5.91301483627255,5.91301483627255,5.8179502890656,5.82783700197512,6591574.02428737,0.0,1.0
1990-05-07,77.63,78.13,77.5,77.63,433300,5.90388863974069,5.94191445862347,5.89400192683116,5.90388863974069,5697444.69324499,0.0,1.0
1990-05-08,77.75,77.88,77.38,77.75,243900,5.91301483627255,5.92290154918208,5.8848757302993,5.91301483627255,3207031.52707698,0.0,1.0
1990-05-09,76.75,77.63,76.38,77.5,304400,5.83696319850699,5.90388863974069,5.80882409253373,5.89400192683116,4002543.65248968,0.0,1.0
1990-05-10,76.25,76.75,75.75,76.63,273500,5.79893737962421,5.83696319850699,5.76091156074143,5.82783700197512,3596240.76529542,0.0,1.0
1990-05-11,76.5,77.13,76.13,76.63,584200,5.8179502890656,5.86586282085791,5.78981118309234,5.82783700197512,7681622.87051403,0.0,1.0
1990-05-14,77.13,78.25,77.0,77.0,579300,5.86586282085791,5.95104065515534,5.85597610794838,5.85597610794838,7617192.96283596,0.0,1.0
1990-05-15,75.0,77.38,73.88,77.0,1881200,5.70387283241726,5.8848757302993,5.61869499811982,5.85597610794838,24735824.9640722,0.0,1.0
1990-05-16,75.63,76.13,75.0,75.0,718600,5.75178536420956,5.78981118309234,5.70387283241726,5.70387283241726,9448843.19539777,0.0,1.0
1990-05-17,76.75,77.38,75.88,75.88,335100,5.83696319850699,5.8848757302993,5.77079827365095,5.77079827365095,4406216.74753381,0.0,1.0
1990-05-18,77.25,77.38,76.75,77.0,267400,5.87498901738977,5.8848757302993,5.83696319850699,5.85597610794838,3516032.10471662,0.0,1.0
1990-05-21,77.5,77.63,76.63,77.0,272700,5.89400192683116,5.90388863974069,5.82783700197512,5.85597610794838,3585721.59669493,0.0,1.0
1990-05-22,75.88,78.38,75.88,77.88,879800,5.77079827365095,5.96092736806486,5.77079827365095,5.92290154918208,11568455.6683982,0.0,1.0
1990-05-23,73.0,75.0,73.0,74.63,1664400,5.55176955688613,5.70387283241726,5.55176955688613,5.675733726444,21885130.2733371,0.0,1.0
1990-05-24,72.63,73.38,70.75,73.13,1696900,5.52363045091287,5.58066917923704,5.38065337191361,5.56165626979565,22312471.4977324,0.0,1.0
1990-05-25,74.0,74.25,72.38,72.38,471700,5.62782119465169,5.64683410409308,5.50461754147148,5.50461754147148,6202364.78606893,0.0,1.0
1990-05-29,75.25,75.25,73.63,73.63,495100,5.72288574185865,5.72288574185865,5.59968208867843,5.59968208867843,6510050.4676335,0.0,1.0
1990-05-30,74.13,75.63,74.0,75.5,330500,5.63770790756122,5.75178536420956,5.62782119465169,5.74189865130004,4345731.52808094,0.0,1.0
1990-05-31,74.0,74.13,73.5,73.88,382600,5.62782119465169,5.63770790756122,5.58979537576891,5.61869499811982,5030792.38318841,0.0,1.0
1990-06-01,74.25,75.0,73.75,74.25,348200,5.64683410409308,5.70387283241726,5.6088082852103,5.64683410409308,4578468.13336697,0.0,1.0
1990-06-04,74.13,74.38,73.63,74.38,307200,5.63770790756122,5.65672081700261,5.59968208867843,5.65672081700261,4039360.74259142,0.0,1.0
1990-06-05,73.0,73.75,72.38,73.75,657200,5.55176955688613,5.6088082852103,5.50461754147148,5.6088082852103,8641497.00530951,0.0,1.0
1990-06-06,72.25,73.0,72.13,72.88,264100,5.49473082856196,5.55176955688613,5.48560463203009,5.54264336035426,3472640.53423956,0.0,1.0
1990-06-07,72.38,72.63,72.13,72.13,224600,5.50461754147148,5.52363045091287,5.48560463203009,5.48560463203009,2953256.58458995,0.0,1.0
1990-06-08,72.5,72.63,72.13,72.63,204500,5.51374373800335,5.52363045091287,5.48560463203009,5.52363045091287,2688962.47350243,0.0,1.0
1990-06-11,73.13,73.75,72.5,72.63,293500,5.56165626979565,5.6088082852103,5.51374373800335,5.52363045091287,3859219.98030789,0.0,1.0
1990-06-12,73.63,74.25,73.38,73.38,157200,5.59968208867843,5.64683410409308,5.58066917923704,5.58066917923704,2067016.62999795,0.0,1.0
1990-06-13,73.13,73.38,72.38,73.25,218500,5.56165626979565,5.58066917923704,5.50461754147148,5.57078246632752,2873047.92401115,0.0,1.0
1990-06-14,71.88,73.13,71.75,73.13,285400,5.4665917225887,5.56165626979565,5.45670500967917,5.56165626979565,3752713.39822784,0.0,1.0
1990-06-15,72.63,72.63,71.5,71.63,425200,5.52363045091287,5.52363045091287,5.43769210023778,5.44757881314731,5590938.11116495,0.0,1.0
1990-06-18,71.88,72.5,71.13,72.5,279200,5.4665917225887,5.51374373800335,5.40955299426452,5.51374373800335,3671189.84157397,0.0,1.0
1990-06-19,71.0,71.5,70.0,71.5,501700,5.399666281355,5.43769210023778,5.32361464358944,5.43769210023778,6596833.60858762,0.0,1.0
1990-06-20,71.75,71.75,70.5,71.38,428400,5.45670500967917,5.45670500967917,5.36164046247222,5.42856590370592,5633014.78556695,0.0,1.0
1990-06-21,73.38,73.63,71.5,71.5,251000,5.58066917923704,5.59968208867843,5.43769210023778,5.43769210023778,3300389.1484064,0.0,1.0
1990-06-22,71.63,74.25,71.5,74.13,597600,5.44757881314731,5.64683410409308,5.43769210023778,5.63770790756122,7857818.94457237,0.0,1.0
1990-06-25,70.75,71.13,70.0,71.0,458400,5.41867919079639,5.44778305076109,5.36123736191869,5.43782646708896,5985185.47750258,0.5,1.0
1990-06-26,69.5,71.0,69.5,71.0,699200,5.32294280933356,5.43782646708896,5.32294280933356,5.43782646708896,9129235.78941929,0.0,1.0
1990-06-27,69.75,69.88,66.63,68.75,976800,5.34209008562613,5.35204666929826,5.10313207749489,5.26550098045586,12753772.195516,0.0,1.0
1990-06-28,72.5,72.5,70.13,70.25,383400,5.55271012484436,5.55271012484436,5.37119394559083,5.38038463821126,5005933.92686407,0.0,1.0
1990-06-29,73.25,73.5,72.63,72.88,291200,5.61015195372206,5.62929923001463,5.5626667085165,5.58181398480906,3802107.35394579,0.0,1.0
1990-07-02,72.75,73.75,72.13,73.0,318900,5.57185740113693,5.6484465063072,5.52437215593136,5.59100467742949,4163777.59331495,0.0,1.0
1990-07-03,73.63,73.75,72.88,72.88,215400,5.63925581368676,5.6484465063072,5.58181398480906,5.58181398480906,2812410.4534338,0.0,1.0
1990-07-05,73.0,73.63,73.0,73.63,263000,5.59100467742949,5.63925581368676,5.59100467742949,5.63925581368676,3433908.77090571,0.0,1.0
1990-07-06,73.25,73.75,72.75,72.88,224600,5.61015195372206,5.6484465063072,5.57185740113693,5.58181398480906,2932531.97697879,0.0,1.0
1990-07-09,73.38,73.63,73.25,73.5,137500,5.6201085373942,5.63925581368676,5.61015195372206,5.62929923001463,1795294.50950394,0.0,1.0
1990-07-10,74.88,75.13,73.63,73.63,365000,5.7349921951496,5.75413947144216,5.63925581368676,5.63925581368676,4765690.87977408,0.0,1.0
1990-07-11,74.88,75.13,74.0,75.0,349000,5.7349921951496,5.75413947144216,5.66759378259976,5.74418288777003,4556783.88230453,0.0,1.0
1990-07-12,75.63,76.38,75.0,75.0,362700,5.7924340240273,5.849875852905,5.74418288777003,5.74418288777003,4735660.49888784,0.0,1.0
1990-07-13,75.88,76.38,75.75,76.25,287100,5.81158130031986,5.849875852905,5.80162471664773,5.83991926923286,3748574.93584422,0.0,1.0
1990-07-16,76.75,76.75,76.13,76.13,120000,5.878213821818,5.878213821818,5.83072857661243,5.83072857661243,1566802.48102162,0.0,1.0
1990-07-17,77.25,77.5,76.75,77.25,286300,5.91650837440313,5.9356556506957,5.878213821818,5.91650837440313,3738129.58597074,0.0,1.0
1990-07-18,76.38,77.25,76.0,77.13,173100,5.849875852905,5.91650837440313,5.8207719929403,5.9073176817827,2260112.57887368,0.0,1.0
1990-07-19,76.38,76.5,75.75,76.38,217500,5.849875852905,5.85906654552543,5.80162471664773,5.849875852905,2839829.49685168,0.0,1.0
1990-07-20,76.13,76.75,75.88,76.5,201800,5.83072857661243,5.878213821818,5.81158130031986,5.85906654552543,2634839.50558469,0.0,1.0
1990-07-23,74.5,76.0,73.38,75.88,402300,5.70588833518489,5.8207719929403,5.6201085373942,5.81158130031986,5252705.31762498,0.0,1.0
1990-07-24,74.5,74.75,73.63,74.63,203200,5.70588833518489,5.72503561147746,5.63925581368676,5.71584491885703,2653118.86786327,0.0,1.0
1990-07-25,75.0,75.38,74.75,74.75,135100,5.74418288777003,5.77328674773473,5.72503561147746,5.72503561147746,1763958.4598835,0.0,1.0
1990-07-26,75.63,76.0,74.75,74.88,106900,5.7924340240273,5.8207719929403,5.72503561147746,5.7349921951496,1395759.87684342,0.0,1.0
1990-07-27,73.75,76.25,73.63,75.88,227200,5.6484465063072,5.83991926923286,5.63925581368676,5.81158130031986,2966479.36406759,0.0,1.0
1990-07-30,73.25,73.25,71.88,72.0,491300,5.61015195372206,5.61015195372206,5.50522487963879,5.51441557225923,6414750.49104934,0.0,1.0
1990-07-31,72.75,73.38,72.38,73.25,164000,5.57185740113693,5.6201085373942,5.54351943222393,5.61015195372206,2141296.72406288,0.0,1.0
1990-08-01,73.13,73.13,72.13,72.5,273400,5.60096126110163,5.60096126110163,5.52437215593136,5.55271012484436,3569698.31926092,0.0,1.0
1990-08-02,72.38,72.75,71.5,72.75,218100,5.54351943222393,5.57185740113693,5.47612101967409,5.57185740113693,2847663.50925679,0.0,1.0
1990-08-03,69.75,71.5,67.13,71.0,620600,5.34209008562613,5.47612101967409,5.14142663008003,5.43782646708896,8102980.16435013,0.0,1.0
1990-08-06,66.5,68.5,66.5,67.75,534000,5.09317549382276,5.24635370416329,5.09317549382276,5.18891187528559,6972271.0405462,0.0,1.0
1990-08-07,66.25,67.38,65.5,67.0,518400,5.07402821753019,5.16057390637259,5.01658638865249,5.13147004640789,6768586.71801339,0.0,1.0
1990-08-08,66.75,67.25,66.25,66.63,580500,5.11232277011533,5.15061732270046,5.07402821753019,5.10313207749489,7579407.00194207,0.0,1.0
1990-08-09,66.63,67.13,66.38,67.13,315900,5.10313207749489,5.14142663008003,5.08398480120233,5.14142663008003,4124607.53128941,0.0,1.0
1990-08-10,66.25,66.75,66.0,66.25,303500,5.07402821753019,5.11232277011533,5.05488094123763,5.07402821753019,3962704.60825051,0.0,1.0
1990-08-13,65.88,66.0,65.5,65.75,403700,5.04569024861719,5.05488094123763,5.01658638865249,5.03573366494506,5270984.67990356,0.0,1.0
1990-08-14,66.0,66.25,65.5,65.88,348500,5.05488094123763,5.07402821753019,5.01658638865249,5.04569024861719,4550255.53863361,0.0,1.0
1990-08-15,64.25,65.75,63.75,65.63,557100,4.92085000718966,5.03573366494506,4.88255545460452,5.02654297232463,7273880.51814285,0.0,1.0
1990-08-16,60.63,63.63,60.5,63.63,392100,4.64359744647329,4.87336476198409,4.63364086280116,4.87336476198409,5119527.10673814,0.0,1.0
1990-08-17,57.25,59.5,57.0,59.0,624900,4.38472627099779,4.55705175763089,4.36557899470522,4.51875720504576,8159123.91992007,0.0,1.0
1990-08-20,55.88,57.88,55.88,57.25,568700,4.27979919691452,4.43297740725506,4.27979919691452,4.38472627099779,7425338.09130829,0.0,1.0
1990-08-21,52.0,53.5,52.0,53.0,871100,3.98263346885389,4.09751712660929,3.98263346885389,4.05922257402415,11373680.3434827,0.0,1.0
1990-08-22,52.0,53.25,51.5,53.25,684400,3.98263346885389,4.07836985031672,3.94433891626875,4.07836985031672,8935996.81675995,0.0,1.0
1990-08-23,51.63,52.25,49.75,50.25,1001800,3.95429549994089,4.00178074514645,3.81030798222079,3.84860253480592,13080189.3790621,0.0,1.0
1990-08-24,53.63,53.63,52.0,53.25,633000,4.10747371028142,4.10747371028142,3.98263346885389,4.07836985031672,8264883.08738904,0.0,1.0
1990-08-27,55.88,56.13,55.38,56.0,644900,4.27979919691452,4.29894647320709,4.24150464432939,4.28898988953495,8420257.66675702,0.0,1.0
1990-08-28,56.0,56.38,55.0,55.88,299200,4.28898988953495,4.31809374949966,4.21240078436469,4.27979919691452,3906560.85268057,0.0,1.0
1990-08-29,56.38,56.88,55.63,56.0,564400,4.31809374949966,4.35638830208479,4.26065192062196,4.28898988953495,7369194.33573833,0.0,1.0
1990-08-30,55.75,56.88,55.75,56.38,398900,4.26984261324239,4.35638830208479,4.26984261324239,4.31809374949966,5208312.58066269,0.0,1.0
1990-08-31,56.75,56.75,54.75,55.75,250100,4.34643171841265,4.34643171841265,4.19325350807212,4.26984261324239,3265477.50419589,0.0,1.0
1990-09-04,57.13,57.13,56.13,56.25,231500,4.37553557837736,4.37553557837736,4.29894647320709,4.30813716582752,3022623.11963753,0.0,1.0
1990-09-05,57.75,57.75,56.88,57.0,159200,4.42302082358292,4.42302082358292,4.35638830208479,4.36557899470522,2078624.62482201,0.0,1.0
1990-09-06,56.0,57.25,55.75,57.13,214000,4.28898988953495,4.38472627099779,4.26984261324239,4.37553557837736,2794131.09115522,0.0,1.0
1990-09-07,56.25,56.25,55.63,55.63,203200,4.30813716582752,4.30813716582752,4.26065192062196,4.26065192062196,2653118.86786327,0.0,1.0
1990-09-10,55.0,56.75,54.75,56.5,315700,4.21240078436469,4.34643171841265,4.19325350807212,4.32728444212009,4121996.19382104,0.0,1.0
1990-09-11,54.13,55.25,54.0,55.25,313200,4.14576826286656,4.23154806065725,4.13581167919442,4.23154806065725,4089354.47546642,0.0,1.0
1990-09-12,54.13,54.38,53.88,54.13,257500,4.14576826286656,4.16491553915912,4.12662098657399,4.14576826286656,3362096.99052555,0.0,1.0
1990-09-13,53.5,54.38,53.25,54.13,130100,4.09751712660929,4.16491553915912,4.07836985031672,4.14576826286656,1698675.02317427,0.0,1.0
1990-09-14,51.13,52.75,50.38,52.63,713100,3.91600094735575,4.04007529773159,3.85855911847805,4.03088460511115,9310723.74347097,0.0,1.0
1990-09-17,51.13,51.25,50.75,51.0,401900,3.91600094735575,3.92519163997619,3.88689708739105,3.90604436368362,5247482.64268824,0.0,1.0
1990-09-18,50.75,51.0,50.13,50.75,281100,3.88689708739105,3.90604436368362,3.83941184218549,3.88689708739105,3670234.81179314,0.0,1.0
1990-09-19,50.5,51.38,50.38,51.25,204200,3.86774981109849,3.93514822364832,3.85855911847805,3.92519163997619,2666175.55520512,0.0,1.0
1990-09-20,50.0,50.13,49.5,50.0,420500,3.82945525851335,3.83941184218549,3.79116070592822,3.82945525851335,5490337.02724659,0.0,1.0
1990-09-21,49.13,50.0,49.13,49.75,271000,3.76282273701522,3.82945525851335,3.76282273701522,3.81030798222079,3538362.26964049,0.0,1.0
1990-09-24,47.63,48.75,47.38,48.75,260500,3.68623363184495,3.77291391040188,3.66688535538135,3.77291391040188,3365932.88412651,0.5,1.0
1990-09-25,48.75,49.38,48.0,48.13,268100,3.77291391040188,3.82167156709015,3.71486908101108,3.72493018477215,3464132.84542923,0.0,1.0
1990-09-26,45.38,64.13,45.38,63.88,713100,3.51209914367256,4.96321987844251,3.51209914367256,4.94387160197891,9213999.00065493,0.0,1.0
1990-09-27,46.13,46.25,44.88,45.75,792000,3.57014397306336,3.57943114576588,3.47340259074536,3.54073459283869,10233469.6515478,0.0,1.0
1990-09-28,47.25,48.5,45.75,45.75,491000,3.65682425162028,3.75356563393828,3.54073459283869,3.54073459283869,6344234.34205802,0.0,1.0
1990-10-01,46.63,47.5,46.63,47.0,712700,3.60884052599056,3.67617252808388,3.60884052599056,3.63747597515668,9208830.58163899,0.0,1.0
1990-10-02,48.0,48.38,47.25,47.25,575100,3.71486908101108,3.74427846123575,3.65682425162028,3.65682425162028,7430894.44015798,0.0,1.0
1990-10-03,47.25,49.0,47.25,47.75,515400,3.65682425162028,3.79226218686548,3.65682425162028,3.69552080454748,6659507.90202995,0.0,1.0
1990-10-04,47.5,47.63,45.63,47.13,675000,3.67617252808388,3.68623363184495,3.53144742013616,3.64753707891775,8721707.0893873,0.0,1.0
1990-10-05,45.5,47.13,45.25,46.0,907500,3.52138631637509,3.64753707891775,3.50203803991149,3.56008286930228,11725850.6423985,0.0,1.0
1990-10-08,44.13,46.5,43.88,46.13,790200,3.41535776135456,3.59877942222948,3.39600948489096,3.57014397306336,10210211.7659761,0.0,1.0
1990-10-09,41.5,44.0,40.0,44.0,2081400,3.2118138929575,3.40529665759349,3.0957242341759,3.40529665759349,26893868.3494084,0.0,1.0
1990-10-10,41.13,41.5,40.63,41.13,683600,3.18317844379137,3.2118138929575,3.14448189086417,3.18317844379137,8832828.09822986,0.0,1.0
1990-10-11,40.88,41.13,40.0,41.0,1098300,3.16383016732777,3.18317844379137,3.0957242341759,3.1731173400303,14191186.5129986,0.0,1.0
1990-10-12,40.0,40.63,39.25,39.75,918900,3.0957242341759,3.14448189086417,3.0376794047851,3.0763759577123,11873150.5843526,0.0,1.0
1990-10-15,40.0,40.63,39.5,40.0,704400,3.0957242341759,3.14448189086417,3.0570276812487,3.0957242341759,9101585.88705838,0.0,1.0
1990-10-16,38.38,40.38,38.13,39.75,1176400,2.97034740269178,3.12513361440057,2.95099912622818,3.0763759577123,15200320.3258596,0.0,1.0
1990-10-17,38.5,38.75,37.63,38.75,544800,2.9796345753943,2.9989828518579,2.91230257330098,2.9989828518579,7039386.69970104,0.0,1.0
1990-10-18,40.38,40.75,38.88,39.25,840000,3.12513361440057,3.1537690635667,3.00904395561897,3.0376794047851,10853679.9334597,0.0,1.0
1990-10-19,41.75,42.13,41.13,41.13,442200,3.2311621694211,3.26057154964577,3.18317844379137,3.18317844379137,5713687.22211416,0.0,1.0
1990-10-22,43.0,43.0,41.38,41.75,467800,3.32790355173909,3.32790355173909,3.20252672025497,3.2311621694211,6044466.0391339,0.0,1.0
1990-10-23,43.63,44.38,43.13,43.25,429000,3.37666120842736,3.43470603781816,3.33796465550016,3.34725182820269,5543129.39458837,0.0,1.0
1990-10-24,41.13,43.88,40.88,43.75,483900,3.18317844379137,3.39600948489096,3.16383016732777,3.38594838112989,6252494.9045252,0.0,1.0
1990-10-25,39.38,40.75,39.13,40.38,919700,3.04774050854617,3.1537690635667,3.02839223208257,3.12513361440057,11883487.4223845,0.0,1.0
1990-10-26,39.75,40.63,38.88,39.25,906500,3.0763759577123,3.14448189086417,3.00904395561897,3.0376794047851,11712929.5948586,0.0,1.0
1990-10-29,40.0,40.25,39.75,39.88,318100,3.0957242341759,3.1150725106395,3.0763759577123,3.08643706147337,4110185.22242089,0.0,1.0
1990-10-30,40.63,40.63,39.38,40.0,424400,3.14448189086417,3.14448189086417,3.04774050854617,3.0957242341759,5483692.57590514,0.0,1.0
1990-10-31,40.0,40.75,39.75,40.63,209600,3.0957242341759,3.1537690635667,3.0763759577123,3.14448189086417,2708251.564349,0.0,1.0
1990-11-01,40.0,40.0,38.5,40.0,350400,3.0957242341759,3.0957242341759,2.9796345753943,3.0957242341759,4527535.05795749,0.0,1.0
1990-11-02,41.5,41.63,39.75,40.13,345000,3.2118138929575,3.22187499671857,3.0763759577123,3.10578533793697,4457761.40124239,0.0,1.0
1990-11-05,41.75,42.38,40.25,41.75,261400,3.2311621694211,3.27991982610937,3.1150725106395,3.2311621694211,3377561.82691235,0.0,1.0
1990-11-06,41.75,42.88,41.75,41.88,506600,3.2311621694211,3.31861637903656,3.2311621694211,3.24122327318217,6545802.6836794,0.0,1.0
1990-11-07,41.75,42.63,41.75,41.75,381900,3.2311621694211,3.29926810257297,3.2311621694211,3.2311621694211,4934548.05546223,0.0,1.0
1990-11-08,42.38,43.25,41.5,41.5,397600,3.27991982610937,3.34725182820269,3.2118138929575,3.2118138929575,5137408.50183761,0.0,1.0
1990-11-09,44.13,44.25,42.5,43.38,345500,3.41535776135456,3.42464493405709,3.28920699881189,3.35731293196376,4464221.92501231,0.0,1.0
1990-11-12,45.88,46.0,44.38,44.5,470300,3.55079569659976,3.56008286930228,3.43470603781816,3.44399321052069,6076768.65798347,0.0,1.0
1990-11-13,46.0,47.0,45.88,46.38,434400,3.56008286930228,3.63747597515668,3.55079569659976,3.58949224952696,5612903.05130348,0.0,1.0
1990-11-14,46.88,47.13,45.25,46.0,298600,3.62818880245415,3.64753707891775,3.50203803991149,3.56008286930228,3858224.79539415,0.0,1.0
1990-11-15,47.0,47.25,46.75,46.75,369100,3.63747597515668,3.65682425162028,3.61812769869308,3.61812769869308,4769158.64695237,0.0,1.0
1990-11-16,46.5,47.0,45.75,47.0,304700,3.59877942222948,3.63747597515668,3.54073459283869,3.63747597515668,3937043.18538713,0.0,1.0
1990-11-19,45.5,46.75,45.25,46.75,431700,3.52138631637509,3.61812769869308,3.50203803991149,3.61812769869308,5578016.22294591,0.0,1.0
1990-11-20,43.75,45.0,43.75,44.88,765400,3.38594838112989,3.48268976344789,3.38594838112989,3.47340259074536,9889769.7869882,0.0,1.0
1990-11-21,43.38,43.5,42.38,43.38,184900,3.35731293196376,3.36660010466629,3.27991982610937,3.35731293196376,2389101.69011513,0.0,1.0
1990-11-23,43.0,44.0,43.0,43.0,98000,3.32790355173909,3.40529665759349,3.32790355173909,3.32790355173909,1266262.65890364,0.0,1.0
1990-11-26,42.88,43.13,42.5,42.63,249100,3.31861637903656,3.33796465550016,3.28920699881189,3.29926810257297,3218632.94217241,0.0,1.0
1990-11-27,43.75,43.75,43.0,43.13,473100,3.38594838112989,3.38594838112989,3.32790355173909,3.33796465550016,6112947.59109501,0.0,1.0
1990-11-28,43.25,43.5,43.0,43.25,485100,3.34725182820269,3.36660010466629,3.32790355173909,3.34725182820269,6268000.16157301,0.0,1.0
1990-11-29,43.75,44.0,43.13,43.25,156200,3.38594838112989,3.40529665759349,3.33796465550016,3.34725182820269,2018267.62572192,0.0,1.0
1990-11-30,44.75,44.88,43.38,43.38,362900,3.46334148698429,3.47340259074536,3.35731293196376,3.35731293196376,4689048.1522054,0.0,1.0
1990-12-03,46.13,46.13,45.13,45.25,424300,3.57014397306336,3.57014397306336,3.49275086720896,3.50203803991149,5482400.47115115,0.0,1.0
1990-12-04,44.5,46.13,42.88,46.13,1319200,3.44399321052069,3.57014397306336,3.31861637903656,3.57014397306336,17045445.9145477,0.0,1.0
1990-12-05,44.38,44.75,42.75,43.5,743900,3.43470603781816,3.46334148698429,3.30855527527549,3.36660010466629,9611967.26488179,0.0,1.0
1990-12-06,45.13,45.75,45.0,45.25,575100,3.49275086720896,3.54073459283869,3.48268976344789,3.50203803991149,7430894.44015797,0.0,1.0
1990-12-07,45.38,45.88,45.0,45.0,349300,3.51209914367256,3.55079569659976,3.48268976344789,3.48268976344789,4513321.90566368,0.0,1.0
1990-12-10,45.63,46.38,45.25,45.5,202500,3.53144742013616,3.58949224952696,3.50203803991149,3.52138631637509,2616512.12681619,0.0,1.0
1990-12-11,45.25,45.75,44.5,45.63,297900,3.50203803991149,3.54073459283869,3.44399321052069,3.53144742013616,3849180.06211626,0.0,1.0
1990-12-12,45.63,45.75,44.88,44.88,296800,3.53144742013616,3.54073459283869,3.47340259074536,3.47340259074536,3834966.90982244,0.0,1.0
1990-12-13,47.75,48.25,45.63,45.63,660500,3.69552080454748,3.73421735747468,3.53144742013616,3.53144742013616,8534351.90005972,0.0,1.0
1990-12-14,46.75,47.38,46.38,47.38,291100,3.61812769869308,3.66688535538135,3.58949224952696,3.66688535538135,3761316.9388454,0.0,1.0
1990-12-17,45.13,46.5,44.88,46.5,245600,3.49275086720896,3.59877942222948,3.47340259074536,3.59877942222948,3173409.27578299,0.0,1.0
1990-12-18,45.75,46.0,44.75,44.75,600100,3.54073459283869,3.56008286930228,3.46334148698429,3.46334148698429,7753920.62865379,0.0,1.0
1990-12-19,46.75,47.13,46.5,46.5,456900,3.61812769869308,3.64753707891775,3.59877942222948,3.59877942222948,5903626.62094972,0.0,1.0
1990-12-20,46.25,46.75,45.75,45.75,314600,3.57943114576588,3.61812769869308,3.54073459283869,3.54073459283869,4064961.55603148,0.0,1.0
1990-12-21,46.25,46.75,46.25,46.75,257800,3.57943114576588,3.61812769869308,3.57943114576588,3.61812769869308,3331046.05576896,0.0,1.0
1990-12-24,46.25,46.88,45.75,45.88,143400,3.61812769869308,3.66741246518339,3.57901280465316,3.58918267710354,1833061.33788359,0.5,1.0
1990-12-26,46.38,46.75,46.38,46.38,66900,3.62829757114346,3.65724259273301,3.62829757114346,3.62829757114346,855172.967255314,0.0,1.0
1990-12-27,46.38,46.63,46.38,46.5,142200,3.62829757114346,3.64785501816343,3.62829757114346,3.63768514571305,1817721.91246197,0.0,1.0
1990-12-28,46.5,46.5,46.25,46.38,97500,3.63768514571305,3.63768514571305,3.61812769869308,3.62829757114346,1246328.31550662,0.0,1.0
1990-12-31,46.88,46.88,46.25,46.25,137700,3.66741246518339,3.66741246518339,3.61812769869308,3.61812769869308,1760199.06713089,0.0,1.0
1991-01-02,47.5,48.0,46.88,46.88,436400,3.7159149337929,3.75502982783282,3.66741246518339,3.66741246518339,5578437.71166245,0.0,1.0
1991-01-03,46.25,47.63,46.25,47.5,302800,3.61812769869308,3.72608480624328,3.61812769869308,3.7159149337929,3870648.34805544,0.0,1.0
1991-01-04,46.0,46.63,45.88,46.25,234000,3.59857025167312,3.64785501816343,3.58918267710354,3.61812769869308,2991187.95721589,0.0,1.0
1991-01-07,44.88,45.75,44.88,45.75,185000,3.51095288902369,3.57901280465316,3.51095288902369,3.57901280465316,2364828.08583308,0.0,1.0
1991-01-08,45.88,46.13,44.25,44.88,324100,3.58918267710354,3.6087401241235,3.46166812253338,3.51095288902369,4142923.14928919,0.0,1.0
1991-01-09,46.13,47.5,46.0,46.0,353100,3.6087401241235,3.7159149337929,3.59857025167312,3.59857025167312,4513625.93031168,0.0,1.0
1991-01-10,47.13,47.25,46.13,46.13,231300,3.68696991220335,3.69635748677293,3.6087401241235,3.6087401241235,2956674.25001725,0.0,1.0
1991-01-11,47.0,47.0,46.88,47.0,157600,3.67680003975297,3.67680003975297,3.66741246518339,3.67680003975297,2014577.87203942,0.0,1.0
1991-01-14,46.0,46.38,45.38,46.38,289700,3.59857025167312,3.62829757114346,3.55006778306361,3.62829757114346,3703192.95386942,0.0,1.0
1991-01-15,46.75,46.88,46.25,46.25,251300,3.65724259273301,3.66741246518339,3.61812769869308,3.61812769869308,3212331.34037758,0.0,1.0
1991-01-16,47.5,47.75,46.63,46.75,689700,3.7159149337929,3.73547238081286,3.64785501816343,3.65724259273301,8816334.76107606,0.0,1.0
1991-01-17,49.5,51.75,48.88,48.88,981200,3.8723745099526,4.04839153313226,3.82387204134309,3.82387204134309,12542536.8530779,0.0,1.0
1991-01-18,49.5,49.63,48.75,49.5,560300,3.8723745099526,3.88254438240298,3.81370216889271,3.8723745099526,7162233.38644471,0.0,1.0
1991-01-21,49.38,49.63,48.63,49.5,186400,3.86298693538301,3.88254438240298,3.80431459432313,3.8723745099526,2382724.0821583,0.0,1.0
1991-01-22,49.25,49.63,48.63,49.38,217700,3.85281706293263,3.88254438240298,3.80431459432313,3.86298693538301,2782827.42857222,0.0,1.0
1991-01-23,49.25,49.5,48.88,49.25,276500,3.85281706293263,3.8723745099526,3.82387204134309,3.85281706293263,3534459.2742316,0.0,1.0
1991-01-24,50.25,50.25,49.5,49.5,361300,3.93104685101248,3.93104685101248,3.8723745099526,3.8723745099526,4618445.33735942,0.0,1.0
1991-01-25,51.38,51.5,50.13,50.25,483700,4.01944651154272,4.0288340861123,3.9216592764429,3.93104685101248,6183066.73036464,0.0,1.0
1991-01-28,52.25,52.5,51.5,51.5,325800,4.08750642717219,4.10706387419215,4.0288340861123,4.0288340861123,4164654.00196981,0.0,1.0
1991-01-29,51.75,52.25,51.5,52.25,417200,4.04839153313226,4.08750642717219,4.0288340861123,4.08750642717219,5333006.90491654,0.0,1.0
1991-01-30,54.38,54.5,52.0,52.0,328000,4.25413587578227,4.26352345035185,4.06794898015222,4.06794898015222,4192776.28190945,0.0,1.0
1991-01-31,54.63,55.38,54.5,54.5,271600,4.27369332280223,4.33236566386212,4.26352345035185,4.26352345035185,3471823.28709332,0.0,1.0
1991-02-01,53.0,54.63,52.75,54.63,297200,4.14617876823207,4.27369332280223,4.12662132121211,4.27369332280223,3799064.36275455,0.0,1.0
1991-02-04,54.63,54.75,52.5,53.0,177200,4.27369332280223,4.28308089737181,4.10706387419215,4.14617876823207,2265121.82059255,0.0,1.0
1991-02-05,55.25,55.88,54.13,54.63,432200,4.32219579141174,4.37148055790204,4.2345784287623,4.27369332280223,5524749.72268678,0.0,1.0
1991-02-06,54.63,55.25,53.75,55.25,222500,4.27369332280223,4.32219579141174,4.20485110929196,4.32219579141174,2844185.1302587,0.0,1.0
1991-02-07,53.38,54.88,52.75,54.63,588500,4.17590608770242,4.29325076982219,4.12662132121211,4.27369332280223,7522709.88385278,0.0,1.0
1991-02-08,53.0,53.38,51.88,53.38,384300,4.14617876823207,4.17590608770242,4.05856140558264,4.17590608770242,4912450.9912738,0.0,1.0
1991-02-11,55.63,55.75,52.88,53.0,317500,4.35192311088208,4.36131068545166,4.13679119366249,4.14617876823207,4058556.30947028,0.0,1.0
1991-02-12,55.13,56.5,55.0,55.63,435300,4.31280821684215,4.41998302651155,4.30263834439177,4.35192311088208,5564376.57169265,0.0,1.0
1991-02-13,54.5,55.0,54.25,55.0,113200,4.26352345035185,4.30263834439177,4.24396600333189,4.30263834439177,1447019.13143948,0.0,1.0
1991-02-14,52.5,54.38,52.5,54.38,382800,4.10706387419215,4.25413587578227,4.10706387419215,4.25413587578227,4893276.70949677,0.0,1.0
1991-02-15,52.63,52.75,51.63,52.5,438300,4.11723374664253,4.12662132121211,4.03900395856268,4.10706387419215,5602725.13524669,0.0,1.0
1991-02-19,49.38,52.63,49.38,52.63,1104400,3.86298693538301,4.11723374664253,3.86298693538301,4.11723374664253,14117384.5296976,0.0,1.0
1991-02-20,48.88,49.0,48.0,49.0,1335400,3.82387204134309,3.83325961591267,3.75502982783282,3.83325961591267,17070223.9233594,0.0,1.0
1991-02-21,50.0,50.38,49.13,49.13,582300,3.91148940399252,3.94121672346287,3.84342948836305,3.84342948836305,7443456.18584109,0.0,1.0
1991-02-22,49.25,50.25,49.13,50.0,635800,3.85281706293263,3.93104685101248,3.84342948836305,3.91148940399252,8127338.90255498,0.0,1.0
1991-02-25,49.0,49.63,48.75,49.25,347700,3.83325961591267,3.88254438240298,3.81370216889271,3.85281706293263,4444598.51591439,0.0,1.0
1991-02-26,48.88,49.0,48.25,49.0,384700,3.82387204134309,3.83325961591267,3.77458727485278,3.83325961591267,4917564.133081,0.0,1.0
1991-02-27,50.88,50.88,48.88,48.88,357900,3.98033161750279,3.98033161750279,3.82387204134309,3.82387204134309,4574983.63199815,0.0,1.0
1991-02-28,51.63,52.0,51.0,51.0,405100,4.03900395856268,4.06794898015222,3.98971919207237,3.98971919207237,5178334.36524854,0.0,1.0
1991-03-01,52.0,52.0,50.75,51.25,304100,4.06794898015222,4.06794898015222,3.97016174505241,4.00927663909233,3887266.05892886,0.0,1.0
1991-03-04,53.38,54.0,51.75,52.0,626300,4.17590608770242,4.22440855631192,4.04839153313226,4.06794898015222,8005901.78463381,0.0,1.0
1991-03-05,53.13,53.88,52.88,53.63,525400,4.15634864068245,4.21502098174234,4.13679119366249,4.19546353472238,6716111.76376595,0.0,1.0
1991-03-06,51.63,53.63,51.63,53.5,463600,4.03900395856268,4.19546353472238,4.03900395856268,4.185293662272,5926131.35455251,0.0,1.0
1991-03-07,52.13,52.5,51.63,51.63,332000,4.0781188526026,4.10706387419215,4.03900395856268,4.03900395856268,4243907.69998153,0.0,1.0
1991-03-08,51.88,52.63,51.75,52.63,152500,4.05856140558264,4.11723374664253,4.04839153313226,4.11723374664253,1949385.31399754,0.0,1.0
1991-03-11,52.0,52.25,51.0,52.0,254400,4.06794898015222,4.08750642717219,3.98971919207237,4.06794898015222,3251958.18938343,0.0,1.0
1991-03-12,50.75,52.38,50.75,52.0,157100,3.97016174505241,4.09767629962257,3.97016174505241,4.06794898015222,2008186.44478041,0.0,1.0
1991-03-13,51.75,52.25,50.88,51.0,293900,4.04839153313226,4.08750642717219,3.98033161750279,3.98971919207237,3756880.94284509,0.0,1.0
1991-03-14,52.13,53.25,52.13,52.25,282100,4.0781188526026,4.16573621525204,4.0781188526026,4.08750642717219,3606043.2595325,0.0,1.0
1991-03-15,52.38,52.88,52.13,52.88,379200,4.09767629962257,4.13679119366249,4.0781188526026,4.13679119366249,4847258.4332319,0.0,1.0
1991-03-18,52.0,52.38,51.63,52.25,256000,4.06794898015222,4.09767629962257,4.03900395856268,4.08750642717219,3272410.75661226,0.0,1.0
1991-03-19,50.88,51.25,50.5,51.25,164700,3.98033161750279,4.00927663909233,3.95060429803245,4.00927663909233,2105336.13911734,0.0,1.0
1991-03-20,50.38,50.88,50.0,50.63,479200,3.94121672346287,3.98033161750279,3.91148940399252,3.96077417048283,6125543.88503356,0.0,1.0
1991-03-21,50.0,50.5,50.0,50.13,364000,3.91148940399252,3.95060429803245,3.91148940399252,3.9216592764429,4652959.04455806,0.0,1.0
1991-03-22,50.25,50.38,49.5,49.5,306500,3.97016174505241,3.98043281026349,3.91090559960387,3.91090559960387,3879344.46731129,0.5,1.0
1991-03-25,49.88,50.13,49.75,50.0,222800,3.94092871329779,3.96068076178064,3.93065764808671,3.95040969656956,2819960.67640116,0.0,1.0
1991-03-26,49.5,50.13,49.25,50.0,430800,3.91090559960387,3.96068076178064,3.89115355112102,3.95040969656956,5452599.00984568,0.0,1.0
1991-03-27,49.13,49.5,49.0,49.5,343900,3.88167256784925,3.91090559960387,3.87140150263817,3.91090559960387,4352713.09072872,0.0,1.0
1991-03-28,48.75,49.5,48.75,49.13,348100,3.85164945415532,3.91090559960387,3.85164945415532,3.88167256784925,4405872.1340002,0.0,1.0
1991-04-01,49.25,49.63,49.0,49.0,264100,3.89115355112102,3.92117666481495,3.87140150263817,3.87140150263817,3342691.26857067,0.0,1.0
1991-04-02,50.25,50.25,49.25,49.38,259000,3.97016174505241,3.97016174505241,3.89115355112102,3.9014246163321,3278141.00174102,0.0,1.0
1991-04-03,50.38,51.0,50.25,50.75,181300,3.98043281026349,4.02941789050095,3.97016174505241,4.00966584201811,2294698.70121872,0.0,1.0
1991-04-04,49.5,50.25,49.25,50.25,201900,3.91090559960387,3.97016174505241,3.89115355112102,3.97016174505241,2555431.15155024,0.0,1.0
1991-04-05,48.88,49.5,48.25,49.38,210100,3.8619205193664,3.91090559960387,3.81214535718963,3.9014246163321,2659217.85508027,0.0,1.0
1991-04-08,48.88,49.25,48.5,49.25,125900,3.8619205193664,3.89115355112102,3.83189740567247,3.89115355112102,1593505.60663782,0.0,1.0
1991-04-09,47.88,48.63,47.88,48.25,178300,3.78291232543501,3.84216847088356,3.78291232543501,3.81214535718963,2256727.95602481,0.0,1.0
1991-04-10,47.25,48.38,46.5,48.0,961800,3.73313716325824,3.82241642240071,3.67388101780969,3.79239330870678,12173420.909168,0.0,1.0
1991-04-11,48.25,48.38,47.63,47.75,426300,3.81214535718963,3.82241642240071,3.76316027695216,3.77264126022393,5395642.89205482,0.0,1.0
1991-04-12,48.25,48.88,47.75,48.5,247700,3.81214535718963,3.8619205193664,3.77264126022393,3.83189740567247,3135117.86151062,0.0,1.0
1991-04-15,47.75,48.75,47.75,48.75,158600,3.77264126022393,3.85164945415532,3.77264126022393,3.85164945415532,2007386.72925145,0.0,1.0
1991-04-16,48.75,49.0,47.25,47.63,334500,3.85164945415532,3.87140150263817,3.73313716325824,3.76316027695216,4233738.08912113,0.0,1.0
1991-04-17,50.38,50.75,48.75,48.75,407000,3.98043281026349,4.00966584201811,3.85164945415532,3.85164945415532,5151364.43130733,0.0,1.0
1991-04-18,50.13,50.88,49.88,50.63,309100,3.96068076178064,4.01993690722919,3.94092871329779,4.00018485874634,3912252.44647935,0.0,1.0
1991-04-19,50.0,50.25,49.63,49.75,196600,3.95040969656956,3.97016174505241,3.92117666481495,3.93065764808671,2488349.50170767,0.0,1.0
1991-04-22,49.5,50.5,49.38,50.0,216800,3.91090559960387,3.98991379353526,3.9014246163321,3.95040969656956,2744019.18601333,0.0,1.0
1991-04-23,49.63,49.88,49.25,49.75,206300,3.92117666481495,3.94092871329779,3.89115355112102,3.93065764808671,2611121.57783464,0.0,1.0
1991-04-24,49.75,49.75,49.13,49.75,199100,3.93065764808671,3.93065764808671,3.88167256784925,3.93065764808671,2519991.78936926,0.0,1.0
1991-04-25,49.25,50.0,49.13,49.88,155800,3.89115355112102,3.95040969656956,3.88167256784925,3.94092871329779,1971947.36707047,0.0,1.0
1991-04-26,49.25,49.5,49.0,49.25,195000,3.89115355112102,3.91090559960387,3.87140150263817,3.89115355112102,2468098.43760425,0.0,1.0
1991-04-29,48.88,49.63,48.75,49.38,86200,3.8619205193664,3.92117666481495,3.85164945415532,3.9014246163321,1091026.07857172,0.0,1.0
1991-04-30,49.25,49.5,48.25,48.75,325900,3.89115355112102,3.91090559960387,3.81214535718963,3.85164945415532,4124888.61956525,0.0,1.0
1991-05-01,50.13,50.25,49.13,49.5,283600,3.96068076178064,3.97016174505241,3.88167256784925,3.91090559960387,3589501.1123311,0.0,1.0
1991-05-02,51.0,51.25,50.25,50.38,430200,4.02941789050095,4.0491699389838,3.97016174505241,3.98043281026349,5445004.86080691,0.0,1.0
1991-05-03,52.5,52.63,50.88,51.25,268100,4.14793018139804,4.15820124660912,4.01993690722919,4.0491699389838,3393318.92882922,0.0,1.0
1991-05-06,52.25,52.5,51.63,52.13,105400,4.12817813291519,4.14793018139804,4.07919305267773,4.11869714964342,1334038.84781276,0.0,1.0
1991-05-07,50.63,52.25,50.63,52.13,151400,4.00018485874634,4.12817813291519,4.00018485874634,4.11869714964342,1916256.94078607,0.0,1.0
1991-05-08,52.0,52.13,50.63,50.75,96700,4.10842608443234,4.11869714964342,4.00018485874634,4.00966584201811,1223923.68675041,0.0,1.0
1991-05-09,53.63,53.75,52.0,52.0,285100,4.23720944054051,4.24669042381228,4.10842608443234,4.10842608443234,3608486.48492806,0.0,1.0
1991-05-10,52.75,54.0,52.5,54.0,391800,4.16768222988089,4.26644247229513,4.14793018139804,4.26644247229513,4958979.32232484,0.0,1.0
1991-05-13,51.75,53.38,51.63,52.75,278900,4.0886740359495,4.21745739205766,4.07919305267773,4.16768222988089,3530013.6115273,0.0,1.0
1991-05-14,51.0,51.63,50.88,51.63,210000,4.02941789050095,4.07919305267773,4.01993690722919,4.07919305267773,2657952.16357381,0.0,1.0
1991-05-15,50.5,51.5,50.5,51.0,234200,3.98991379353526,4.06892198746665,3.98991379353526,4.02941789050095,2964249.50813802,0.0,1.0
1991-05-16,50.88,51.0,50.13,50.63,186800,4.01993690722919,4.02941789050095,3.96068076178064,4.00018485874634,2364311.73407422,0.0,1.0
1991-05-17,50.38,50.88,50.25,50.88,245400,3.98043281026349,4.01993690722919,3.97016174505241,4.01993690722919,3106006.95686196,0.0,1.0
1991-05-20,50.0,50.5,49.75,50.38,171100,3.95040969656956,3.98991379353526,3.93065764808671,3.98043281026349,2165598.16755942,0.0,1.0
1991-05-21,50.13,51.0,50.0,50.5,433400,3.96068076178064,4.02941789050095,3.95040969656956,3.98991379353526,5485506.98901375,0.0,1.0
1991-05-22,49.75,50.5,49.63,50.25,198800,3.93065764808671,3.98991379353526,3.92117666481495,3.97016174505241,2516194.71484987,0.0,1.0
1991-05-23,49.63,50.0,49.5,49.75,193900,3.92117666481495,3.95040969656956,3.91090559960387,3.93065764808671,2454175.83103314,0.0,1.0
1991-05-24,50.25,50.38,49.75,49.88,90800,3.97016174505241,3.98043281026349,3.93065764808671,3.94092871329779,1149247.88786905,0.0,1.0
1991-05-28,52.0,52.0,49.75,50.38,226300,4.10842608443234,4.10842608443234,3.93065764808671,3.98043281026349,2864259.87912739,0.0,1.0
1991-05-29,52.38,52.75,51.75,51.88,307200,4.13844919812627,4.16768222988089,4.0886740359495,4.09894510116058,3888204.30785654,0.0,1.0
1991-05-30,54.38,54.63,52.5,52.63,593300,4.29646558598906,4.3162176344719,4.14793018139804,4.15820124660912,7509347.70784922,0.0,1.0
1991-05-31,55.88,56.0,54.38,54.38,530300,4.41497787688614,4.42445886015791,4.29646558598906,4.29646558598906,6711962.05877709,0.0,1.0
1991-06-03,56.5,56.88,55.38,55.38,415900,4.4639629571236,4.49398607081753,4.37547377992045,4.37547377992045,5264010.9753826,0.0,1.0
1991-06-04,56.0,56.5,55.88,56.25,218200,4.42445886015791,4.4639629571236,4.41497787688614,4.44421090864076,2761738.86710383,0.0,1.0
1991-06-05,56.38,57.0,56.13,56.13,328100,4.45448197385184,4.5034670540893,4.43472992536899,4.43472992536899,4152733.83270745,0.0,1.0
1991-06-06,54.88,56.0,54.75,55.88,681200,4.33596968295475,4.42445886015791,4.32569861774367,4.41497787688614,8621890.54203084,0.0,1.0
1991-06-07,54.0,54.13,53.0,54.13,193200,4.26644247229513,4.27671353750621,4.18743427836374,4.27671353750621,2445315.9904879,0.0,1.0
1991-06-10,54.25,55.0,54.13,54.25,134000,4.28619452077797,4.34545066622652,4.27671353750621,4.28619452077797,1696026.61866138,0.0,1.0
1991-06-11,54.25,54.63,54.13,54.13,157100,4.28619452077797,4.3162176344719,4.27671353750621,4.27671353750621,1988401.3566545,0.0,1.0
1991-06-12,53.0,54.0,52.13,54.0,239900,4.18743427836374,4.26644247229513,4.11869714964342,4.26644247229513,3036393.92400645,0.0,1.0
1991-06-13,53.13,53.5,52.63,52.88,128600,4.19770534357482,4.22693837532943,4.15820124660912,4.17795329509197,1627679.27731234,0.0,1.0
1991-06-14,53.63,53.75,53.38,53.38,219800,4.23720944054051,4.24669042381228,4.21745739205766,4.21745739205766,2781989.93120725,0.0,1.0
1991-06-17,53.38,53.88,53.25,53.63,247100,4.21745739205766,4.25696148902336,4.20718632684658,4.23720944054051,3127523.71247185,0.0,1.0
1991-06-18,52.88,53.75,52.63,53.5,276100,4.17795329509197,4.24669042381228,4.15820124660912,4.22693837532943,3494574.24934632,0.0,1.0
1991-06-19,52.5,53.0,52.25,52.63,183600,4.14793018139804,4.18743427836374,4.12817813291519,4.15820124660912,2323809.60586738,0.0,1.0
1991-06-20,53.0,53.13,52.0,52.0,261000,4.18743427836374,4.19770534357482,4.10842608443234,4.10842608443234,3303454.8318703,0.0,1.0
1991-06-21,54.38,54.5,53.0,53.0,284000,4.29646558598906,4.30594656926082,4.18743427836374,4.18743427836374,3594563.87835695,0.0,1.0
1991-06-24,52.5,53.63,52.0,53.5,159800,4.18743427836374,4.27756381616471,4.14755395190313,4.26719493128495,2003494.13084478,0.5,1.0
1991-06-25,53.25,53.38,52.5,53.0,246500,4.24725476805465,4.2576236529344,4.18743427836374,4.22731460482434,3090496.26566482,0.0,1.0
1991-06-26,52.38,53.25,52.38,53.0,293300,4.17786300001319,4.24725476805465,4.17786300001319,4.22731460482434,3677251.74328395,0.0,1.0
1991-06-27,53.13,53.25,52.38,52.38,281500,4.2376834897041,4.24725476805465,4.17786300001319,4.17786300001319,3529309.12285861,0.0,1.0
1991-06-28,52.0,52.75,51.25,52.75,328700,4.14755395190313,4.20737444159404,4.08773346221222,4.20737444159404,4121079.60455995,0.0,1.0
1991-07-01,54.13,54.13,52.5,53.0,269700,4.31744414262531,4.31744414262531,4.18743427836374,4.22731460482434,3381366.50243328,0.0,1.0
1991-07-02,53.88,54.38,53.5,54.38,288600,4.29750397939501,4.33738430585562,4.26719493128495,4.33738430585562,3618325.44531792,0.0,1.0
1991-07-03,53.0,53.75,52.75,53.75,103600,4.22731460482434,4.28713509451525,4.20737444159404,4.28713509451525,1298886.05729361,0.0,1.0
1991-07-05,52.75,53.38,52.63,52.88,81900,4.20737444159404,4.2576236529344,4.19780316324349,4.2177433264738,1026822.08583346,0.0,1.0
1991-07-08,52.75,52.75,52.13,52.63,128800,4.20737444159404,4.20737444159404,4.15792283678289,4.19780316324349,1614831.31447314,0.0,1.0
1991-07-09,51.63,53.0,51.63,53.0,148100,4.11804251032228,4.22731460482434,4.11804251032228,4.22731460482434,1856805.26144,0.0,1.0
1991-07-10,52.0,52.63,51.5,51.5,231100,4.14755395190313,4.19780316324349,4.10767362544252,4.10767362544252,2897418.60849956,0.0,1.0
1991-07-11,52.38,52.63,51.63,52.0,128900,4.17786300001319,4.19780316324349,4.11804251032228,4.14755395190313,1616085.06549369,0.0,1.0
1991-07-12,51.38,51.75,51.25,51.75,312900,4.09810234709198,4.12761378867282,4.08773346221222,4.12761378867282,3922986.94331246,0.0,1.0
1991-07-15,52.13,52.38,51.25,51.25,232300,4.15792283678289,4.17786300001319,4.08773346221222,4.08773346221222,2912463.6207462,0.0,1.0
1991-07-16,52.13,52.13,51.38,51.75,213100,4.15792283678289,4.15792283678289,4.09810234709198,4.12761378867282,2671743.42479989,0.0,1.0
1991-07-17,52.0,52.25,51.75,52.25,279000,4.14755395190313,4.16749411513343,4.12761378867282,4.16749411513343,3497965.34734477,0.0,1.0
1991-07-18,52.75,52.75,51.88,51.88,180400,4.20737444159404,4.20737444159404,4.13798267355258,4.13798267355258,2261766.84107884,0.0,1.0
1991-07-19,52.25,53.38,52.25,52.75,219500,4.16749411513343,4.2576236529344,4.16749411513343,4.20737444159404,2751983.49011533,0.0,1.0
1991-07-22,53.0,53.13,52.13,52.5,107500,4.22731460482434,4.2376834897041,4.15792283678289,4.18743427836374,1347782.34709521,0.0,1.0
1991-07-23,53.13,53.63,53.0,53.25,190000,4.2376834897041,4.27756381616471,4.22731460482434,4.24725476805465,2382126.93905199,0.0,1.0
1991-07-24,53.38,53.5,53.0,53.13,175200,4.2576236529344,4.26719493128495,4.22731460482434,4.2376834897041,2196571.78801005,0.0,1.0
1991-07-25,52.25,53.5,52.13,53.13,266400,4.16749411513343,4.26719493128495,4.15792283678289,4.2376834897041,3339992.71875501,0.0,1.0
1991-07-26,51.0,52.38,50.63,52.25,144600,4.06779329898191,4.17786300001319,4.03828185740107,4.16749411513343,1812923.97572062,0.0,1.0
1991-07-29,51.38,51.38,51.0,51.13,140900,4.09810234709198,4.09810234709198,4.06779329898191,4.07816218386167,1766535.18796013,0.0,1.0
1991-07-30,51.88,52.13,51.38,51.38,203700,4.13798267355258,4.15792283678289,4.09810234709198,4.09810234709198,2553890.82886785,0.0,1.0
1991-07-31,51.63,52.0,51.5,51.63,163800,4.11804251032228,4.14755395190313,4.10767362544252,4.11804251032228,2053644.17166693,0.0,1.0
1991-08-01,51.13,51.38,50.75,51.0,229100,4.07816218386167,4.09810234709198,4.04785313575161,4.06779329898191,2872343.58808849,0.0,1.0
1991-08-02,49.5,51.63,49.5,51.38,391200,3.94815231960009,4.11804251032228,3.94815231960009,4.09810234709198,4904673.992406,0.0,1.0
1991-08-05,49.0,49.63,48.88,49.5,493200,3.90827199313949,3.95852120447985,3.89870071478894,3.94815231960009,6183500.03337075,0.0,1.0
1991-08-06,49.5,49.88,48.63,49.0,586800,3.94815231960009,3.97846136771015,3.87876055155864,3.90827199313949,7357010.98860901,0.0,1.0
1991-08-07,50.38,50.5,49.75,50.0,245400,4.01834169417076,4.02791297252131,3.9680924828304,3.9880326460607,3076705.00443873,0.0,1.0
1991-08-08,51.75,52.25,51.13,51.38,302300,4.12761378867282,4.16749411513343,4.07816218386167,4.09810234709198,3790089.33513378,0.0,1.0
1991-08-09,50.88,51.88,50.75,51.75,261700,4.05822202063137,4.13798267355258,4.04785313575161,4.12761378867282,3281066.42078898,0.0,1.0
1991-08-12,50.63,50.88,50.63,50.88,110600,4.03828185740107,4.05822202063137,4.03828185740107,4.05822202063137,1386648.62873237,0.0,1.0
1991-08-13,52.0,52.75,51.0,51.0,769400,4.14755395190313,4.20737444159404,4.06779329898191,4.06779329898191,9646360.35214002,0.0,1.0
1991-08-14,51.25,52.63,51.25,52.25,171300,4.08773346221222,4.19780316324349,4.08773346221222,4.16749411513343,2147675.49820845,0.0,1.0
1991-08-15,51.38,51.75,51.25,51.5,124700,4.09810234709198,4.12761378867282,4.08773346221222,4.10767362544252,1563427.52263044,0.0,1.0
1991-08-16,50.88,51.5,50.88,51.5,327600,4.05822202063137,4.10767362544252,4.05822202063137,4.10767362544252,4107288.34333386,0.0,1.0
1991-08-19,49.5,50.0,49.25,49.38,245600,3.94815231960009,3.9880326460607,3.92821215636979,3.93858104124955,3079212.50647984,0.0,1.0
1991-08-20,46.88,49.5,46.88,49.5,776300,3.73917940894651,3.94815231960009,3.73917940894651,3.94815231960009,9732869.17255823,0.0,1.0
1991-08-21,49.25,49.75,48.13,48.75,970600,3.92821215636979,3.9680924828304,3.83888022509803,3.88833182990918,12168907.405494,0.0,1.0
1991-08-22,50.75,51.0,50.25,50.5,704400,4.04785313575161,4.06779329898191,4.007972809291,4.02791297252131,8831422.18878013,0.0,1.0
1991-08-23,52.63,53.0,51.5,51.5,620900,4.19780316324349,4.22731460482434,4.10767362544252,4.10767362544252,7784540.08661781,0.0,1.0
1991-08-26,52.38,53.25,52.38,53.13,191000,4.17786300001319,4.24725476805465,4.17786300001319,4.2376834897041,2394664.44925753,0.0,1.0
1991-08-27,51.63,52.63,51.38,52.38,185900,4.11804251032228,4.19780316324349,4.09810234709198,4.17786300001319,2330723.14720929,0.0,1.0
1991-08-28,53.0,53.0,51.25,51.75,385800,4.22731460482434,4.22731460482434,4.08773346221222,4.12761378867282,4836971.4372961,0.0,1.0
1991-08-29,53.38,53.38,53.0,53.0,162800,4.2576236529344,4.2576236529344,4.22731460482434,4.22731460482434,2041106.66146139,0.0,1.0
1991-08-30,51.88,53.38,51.75,53.38,141900,4.13798267355258,4.2576236529344,4.12761378867282,4.2576236529344,1779072.69816567,0.0,1.0
1991-09-03,51.75,52.25,51.63,52.0,200800,4.12761378867282,4.16749411513343,4.11804251032228,4.14755395190313,2517532.04927179,0.0,1.0
1991-09-04,51.0,51.75,50.5,51.75,203600,4.06779329898191,4.12761378867282,4.02791297252131,4.12761378867282,2552637.0778473,0.0,1.0
1991-09-05,51.13,51.38,50.75,50.88,199600,4.07816218386167,4.09810234709198,4.04785313575161,4.05822202063137,2502487.03702515,0.0,1.0
1991-09-06,51.13,51.75,50.38,51.13,168200,4.07816218386167,4.12761378867282,4.01834169417076,4.07816218386167,2108809.21657129,0.0,1.0
1991-09-09,51.5,52.0,51.13,51.5,214300,4.10767362544252,4.14755395190313,4.07816218386167,4.10767362544252,2686788.43704654,0.0,1.0
1991-09-10,50.63,51.25,50.5,51.25,203600,4.03828185740107,4.08773346221222,4.02791297252131,4.08773346221222,2552637.07784729,0.0,1.0
1991-09-11,52.63,52.63,51.25,51.25,398500,4.19780316324349,4.19780316324349,4.08773346221222,4.08773346221222,4996197.81690642,0.0,1.0
1991-09-12,54.25,55.0,52.38,52.75,693300,4.32701542097586,4.38683591066677,4.17786300001319,4.20737444159404,8692255.82549867,0.0,1.0
1991-09-13,53.88,55.13,53.75,54.63,420400,4.29750397939501,4.39720479554653,4.28713509451525,4.35732446908592,5270769.29040768,0.0,1.0
1991-09-16,54.13,54.38,53.25,54.13,248700,4.31744414262531,4.33738430585562,4.24725476805465,4.31744414262531,3118078.78811701,0.0,1.0
1991-09-17,54.0,54.25,53.75,54.13,289600,4.30707525774556,4.32701542097586,4.28713509451525,4.31744414262531,3630862.95552346,0.0,1.0
1991-09-18,53.38,53.75,53.25,53.75,275300,4.2576236529344,4.28713509451525,4.24725476805465,4.28713509451525,3451576.55958429,0.0,1.0
1991-09-19,53.88,54.25,53.25,53.38,319500,4.29750397939501,4.32701542097586,4.24725476805465,4.2576236529344,4005734.51066901,0.0,1.0
1991-09-20,54.0,54.13,53.63,54.0,228500,4.30707525774556,4.31744414262531,4.27756381616471,4.30707525774556,2864821.08196516,0.0,1.0
1991-09-23,54.38,54.63,53.75,53.75,217700,4.33738430585562,4.35732446908592,4.28713509451525,4.28713509451525,2729415.97174536,0.0,1.0
1991-09-24,54.88,55.38,54.25,54.25,327200,4.41714495877683,4.45738862640417,4.36643793756638,4.36643793756638,4065235.84070297,0.5,1.0
1991-09-25,55.13,55.5,54.63,54.88,193800,4.4372667925905,4.46704710663473,4.39702312496316,4.41714495877683,2407832.23083201,0.0,1.0
1991-09-26,55.25,55.38,54.63,54.75,105100,4.44692527282106,4.45738862640417,4.39702312496316,4.40668160519372,1305795.49773191,0.0,1.0
1991-09-27,53.63,54.88,53.63,54.88,281700,4.31653578970848,4.41714495877683,4.31653578970848,4.41714495877683,3499929.51199886,0.0,1.0
1991-09-30,53.38,54.25,53.38,53.63,218900,4.29641395589481,4.36643793756638,4.29641395589481,4.31653578970848,2719682.53523802,0.0,1.0
1991-10-01,53.38,53.75,53.13,53.63,303100,4.29641395589481,4.32619426993904,4.27629212208114,4.31653578970848,3765809.85121354,0.0,1.0
1991-10-02,53.63,53.75,53.25,53.38,136000,4.31653578970848,4.32619426993904,4.2859506023117,4.29641395589481,1689706.82865405,0.0,1.0
1991-10-03,51.25,53.38,50.88,53.25,425100,4.12497593180234,4.29641395589481,4.09519561775811,4.2859506023117,5281576.27103555,0.0,1.0
1991-10-04,51.0,51.38,50.75,51.25,165600,4.10485409798867,4.13543928538545,4.084732264175,4.12497593180234,2057466.55018463,0.0,1.0
1991-10-07,50.63,51.38,50.5,51.0,171000,4.07507378394444,4.13543928538545,4.06461043036133,4.10485409798867,2124557.85073413,0.0,1.0
1991-10-08,51.38,51.63,50.75,51.13,236700,4.13543928538545,4.15556111919912,4.084732264175,4.11531745157178,2940835.34075303,0.0,1.0
1991-10-09,51.38,51.88,51.25,51.5,243000,4.13543928538545,4.17568295301279,4.12497593180234,4.14509776561601,3019108.52472745,0.0,1.0
1991-10-10,51.38,51.75,51.25,51.63,163900,4.13543928538545,4.16521959942968,4.12497593180234,4.15556111919912,2036345.21482646,0.0,1.0
1991-10-11,50.5,51.75,50.25,51.75,275600,4.06461043036133,4.16521959942968,4.04448859654766,4.16521959942968,3424141.19100776,0.0,1.0
1991-10-14,50.5,51.75,50.25,50.88,139400,4.06461043036133,4.16521959942968,4.04448859654766,4.09519561775811,1731949.4993704,0.0,1.0
1991-10-15,52.75,52.75,50.88,50.88,291200,4.24570693468436,4.24570693468436,4.09519561775811,4.09519561775811,3617960.50370631,0.0,1.0
1991-10-16,53.0,53.38,52.75,52.75,235700,4.26582876849803,4.29641395589481,4.24570693468436,4.24570693468436,2928411.02583646,0.0,1.0
1991-10-17,54.5,55.13,53.0,53.0,410800,4.38655977138005,4.4372667925905,4.26582876849803,4.26582876849803,5103908.56772854,0.0,1.0
1991-10-18,54.75,55.0,53.88,54.25,273500,4.40668160519372,4.42680343900739,4.33665762352215,4.36643793756638,3398050.12968295,0.0,1.0
1991-10-21,55.75,55.75,54.63,55.25,358400,4.4871689404484,4.4871689404484,4.39702312496316,4.44692527282106,4452874.46610007,0.0,1.0
1991-10-22,56.5,57.38,55.88,55.88,420800,4.54753444188941,4.61836329691353,4.49763229403151,4.49763229403151,5228151.71689428,0.0,1.0
1991-10-23,56.13,56.63,55.63,56.38,299100,4.51775412784518,4.55799779547252,4.47751046021784,4.53787596165885,3716112.59154724,0.0,1.0
1991-10-24,53.38,56.0,53.38,56.0,221200,4.29641395589481,4.50729077426207,4.29641395589481,4.50729077426207,2748258.45954614,0.0,1.0
1991-10-25,52.88,53.38,52.75,53.38,197000,4.25617028826747,4.29641395589481,4.24570693468436,4.29641395589481,2447590.03856505,0.0,1.0
1991-10-28,54.88,54.88,52.88,52.88,228400,4.41714495877683,4.41714495877683,4.25617028826747,4.25617028826747,2837713.52694547,0.0,1.0
1991-10-29,55.25,56.13,54.88,55.0,304600,4.44692527282106,4.51775412784518,4.41714495877683,4.42680343900739,3784446.3235884,0.0,1.0
1991-10-30,56.63,56.75,55.38,55.38,237200,4.55799779547252,4.56765627570308,4.45738862640417,4.45738862640417,2947047.49821132,0.0,1.0
1991-10-31,56.63,57.13,56.38,56.38,212500,4.55799779547252,4.59824146309986,4.53787596165885,4.53787596165885,2640166.91977195,0.0,1.0
1991-11-01,55.5,56.75,55.38,56.5,196400,4.46704710663473,4.56765627570308,4.45738862640417,4.54753444188941,2440135.44961511,0.0,1.0
1991-11-04,56.25,56.38,55.63,56.0,97500,4.52741260807574,4.53787596165885,4.47751046021784,4.50729077426207,1211370.70436595,0.0,1.0
1991-11-05,55.25,56.75,55.13,56.5,167800,4.44692527282106,4.56765627570308,4.4372667925905,4.54753444188941,2084800.04300109,0.0,1.0
1991-11-06,53.63,55.63,53.5,55.38,366200,4.31653578970848,4.47751046021784,4.30607243612537,4.45738862640417,4549784.12244935,0.0,1.0
1991-11-07,54.25,54.25,53.5,53.75,293500,4.36643793756638,4.36643793756638,4.30607243612537,4.32619426993904,3646536.42801443,0.0,1.0
1991-11-08,53.88,54.75,53.63,54.5,133200,4.33665762352215,4.40668160519372,4.31653578970848,4.38655977138005,1654918.74688764,0.0,1.0
1991-11-11,53.25,53.88,53.25,53.75,64200,4.2859506023117,4.33665762352215,4.2859506023117,4.32619426993904,797641.017644042,0.0,1.0
1991-11-12,54.63,55.0,52.38,53.38,313500,4.39702312496316,4.42680343900739,4.21592662064013,4.29641395589481,3895022.72634591,0.0,1.0
1991-11-13,53.5,54.5,53.5,54.5,142300,4.30607243612537,4.38655977138005,4.30607243612537,4.38655977138005,1767980.01262846,0.0,1.0
1991-11-14,52.13,53.63,51.75,53.63,244500,4.19580478682646,4.31653578970848,4.16521959942968,4.31653578970848,3037744.99710231,0.0,1.0
1991-11-15,52.0,52.25,51.88,52.13,211100,4.18534143324335,4.20546326705702,4.17568295301279,4.19580478682646,2622772.87888874,0.0,1.0
1991-11-18,51.63,52.38,50.63,52.0,259500,4.15556111919912,4.21592662064013,4.07507378394444,4.18534143324335,3224109.72085092,0.0,1.0
1991-11-19,50.25,50.88,49.5,50.88,521800,4.04448859654766,4.09519561775811,3.98412309510665,4.09519561775811,6483007.52346824,0.0,1.0
1991-11-20,49.63,50.75,49.5,50.75,319100,3.99458644868976,4.084732264175,3.98412309510665,4.084732264175,3964598.88987872,0.0,1.0
1991-11-21,49.38,49.63,49.0,49.63,140300,3.97446461487609,3.99458644868976,3.94387942747931,3.99458644868976,1743131.38279531,0.0,1.0
1991-11-22,48.38,49.38,47.75,49.25,349900,3.89397727962141,3.97446461487609,3.84327025841096,3.96400126129298,4347267.7893092,0.0,1.0
1991-11-25,49.88,50.25,48.38,48.63,410800,4.01470828250343,4.04448859654766,3.89397727962141,3.91409911343508,5103908.56772854,0.0,1.0
1991-11-26,49.5,50.13,49.0,50.0,313100,3.98412309510665,4.0348301163171,3.94387942747931,4.02436676273399,3890053.00037928,0.0,1.0
1991-11-27,48.63,49.63,48.5,49.25,205400,3.91409911343508,3.99458644868976,3.90363575985197,3.96400126129298,2551954.28386427,0.0,1.0
1991-11-29,48.38,48.88,48.38,48.75,214300,3.89397727962141,3.93422094724875,3.89397727962141,3.92375759366564,2662530.68662178,0.0,1.0
1991-12-02,49.25,49.5,47.75,48.13,205000,3.96400126129298,3.98412309510665,3.84327025841096,3.87385544580774,2546984.55789764,0.0,1.0
1991-12-03,48.13,49.25,47.75,49.0,196600,3.87385544580774,3.96400126129298,3.84327025841096,3.94387942747931,2442620.31259842,0.0,1.0
1991-12-04,48.0,48.38,47.63,48.13,147900,3.86339209222463,3.89397727962141,3.8336117781804,3.87385544580774,1837556.17616128,0.0,1.0
1991-12-05,47.75,48.0,47.38,47.75,161400,3.84327025841096,3.86339209222463,3.81348994436673,3.84327025841096,2005284.42753502,0.0,1.0
1991-12-06,47.5,48.38,47.25,47.5,170300,3.82314842459729,3.89397727962141,3.80302659078362,3.82314842459729,2115860.83029253,0.0,1.0
1991-12-09,47.25,47.88,47.25,47.25,196100,3.80302659078362,3.85373361199407,3.80302659078362,3.80302659078362,2436408.15514014,0.0,1.0
1991-12-10,43.0,48.25,41.0,47.13,2424900,3.46095541595123,3.8835139260383,3.29998074544188,3.79336811055306,30127721.2412,0.0,1.0
1991-12-11,40.88,43.13,39.88,43.13,1107800,3.29032226521131,3.47141876953434,3.20983492995663,3.47141876953434,13763656.0645805,0.0,1.0
1991-12-12,41.75,41.75,40.25,41.25,528900,3.36034624688289,3.36034624688289,3.23961524400086,3.32010257925555,6571220.1593759,0.0,1.0
1991-12-13,43.13,43.25,41.75,42.0,590800,3.47141876953434,3.4810772497649,3.36034624688289,3.38046808069655,7340285.25271184,0.0,1.0
1991-12-16,42.63,43.75,42.5,43.38,425200,3.431175101907,3.52132091739224,3.42071174832389,3.49154060334801,5282818.70252721,0.0,1.0
1991-12-17,42.63,43.0,41.88,43.0,299700,3.431175101907,3.46095541595123,3.37080960046599,3.46095541595123,3723567.18049719,0.0,1.0
1991-12-18,42.38,42.63,42.0,42.5,356800,3.41105326809333,3.431175101907,3.38046808069655,3.42071174832389,4432995.56223356,0.0,1.0
1991-12-19,42.0,42.25,41.5,42.13,313000,3.38046808069655,3.40058991451022,3.34022441306921,3.39093143427966,3888810.56888762,0.0,1.0
1991-12-20,42.88,43.13,42.0,42.75,533600,3.45129693572067,3.47141876953434,3.38046808069655,3.44083358213756,6629614.43948382,0.0,1.0
1991-12-23,44.5,44.5,42.75,42.75,578700,3.58168641883325,3.58168641883325,3.44083358213756,3.44083358213756,7189951.0422213,0.0,1.0
1991-12-24,44.75,45.25,44.0,44.0,353800,3.64205192027426,3.68274523781923,3.58101194395682,3.58101194395682,4347151.09684866,0.5,1.0
1991-12-26,44.75,45.0,44.5,44.75,286900,3.64205192027426,3.66239857904675,3.62170526150178,3.64205192027426,3525148.81200079,0.0,1.0
1991-12-27,45.63,45.88,45.0,45.0,218200,3.7136721591534,3.73401881792588,3.66239857904675,3.66239857904675,2681029.87374894,0.0,1.0
1991-12-30,45.75,46.5,45.25,45.75,612900,3.72343855536419,3.78447853168164,3.68274523781923,3.72343855536419,7530720.48405466,0.0,1.0
1991-12-31,48.0,48.0,45.75,46.0,403900,3.90655848431653,3.90655848431653,3.72343855536419,3.74378521413667,4962731.28325938,0.0,1.0
1992-01-02,47.63,47.75,46.5,47.75,234900,3.87644542933326,3.88621182554405,3.78447853168164,3.88621182554405,2886223.26921918,0.0,1.0
1992-01-03,47.63,47.88,46.88,47.38,280400,3.87644542933326,3.89679208810574,3.81540545301581,3.85609877056077,3445283.11915308,0.0,1.0
1992-01-06,47.75,48.75,47.5,47.63,230900,3.88621182554405,3.96759846063398,3.86586516677157,3.87644542933326,2837075.15054368,0.0,1.0
1992-01-07,47.0,48.0,46.88,47.63,233100,3.8251718492266,3.90655848431653,3.81540545301581,3.87644542933326,2864106.61581521,0.0,1.0
1992-01-08,46.5,46.88,46.0,46.63,232000,3.78447853168164,3.81540545301581,3.74378521413667,3.79505879424333,2850590.88317944,0.0,1.0
1992-01-09,46.38,46.63,46.0,46.25,425400,3.77471213547085,3.79505879424333,3.74378521413667,3.76413187290916,5226902.42114023,0.0,1.0
1992-01-10,47.13,47.88,46.25,46.38,291400,3.83575211178829,3.89679208810574,3.76413187290916,3.77471213547085,3580440.44551073,0.0,1.0
1992-01-13,46.38,47.0,45.75,47.0,265900,3.77471213547085,3.8251718492266,3.72343855536419,3.8251718492266,3267121.18895437,0.0,1.0
1992-01-14,48.0,48.0,46.38,46.38,371300,3.90655848431653,3.90655848431653,3.77471213547085,3.77471213547085,4562174.116054,0.0,1.0
1992-01-15,50.75,51.13,48.88,49.0,483600,4.13037173081383,4.161298652148,3.97817872319567,3.98794511940646,5942007.54786887,0.0,1.0
1992-01-16,51.0,51.75,50.63,51.75,808900,4.15071838958631,4.21175836590376,4.12060533460304,4.21175836590376,9938978.29915453,0.0,1.0
1992-01-17,52.13,52.13,51.0,51.0,337900,4.24268528723793,4.24268528723793,4.15071838958631,4.15071838958631,4151787.32511351,0.0,1.0
1992-01-20,53.25,53.25,51.63,51.75,457900,4.33383831853865,4.33383831853865,4.20199196969297,4.21175836590376,5626230.88537874,0.0,1.0
1992-01-21,50.38,52.88,50.25,52.75,215000,4.10025867583056,4.30372526355538,4.08967841326887,4.29314500099369,2641711.37880853,0.0,1.0
1992-01-22,51.0,51.25,49.75,50.0,253300,4.15071838958631,4.17106504835879,4.0489850957239,4.06933175449639,3112304.61512652,0.0,1.0
1992-01-23,49.88,51.0,49.88,50.88,175500,4.05956535828559,4.15071838958631,4.05956535828559,4.14095199337552,2156373.7068879,0.0,1.0
1992-01-24,49.63,50.0,48.88,49.75,187800,4.03921869951311,4.06933175449639,3.97817872319567,4.0489850957239,2307504.17181508,0.0,1.0
1992-01-27,50.5,50.5,49.88,49.88,275200,4.11002507204135,4.11002507204135,4.05956535828559,4.05956535828559,3381390.56487492,0.0,1.0
1992-01-28,50.25,50.75,49.5,50.75,344500,4.08967841326887,4.13037173081383,4.02863843695142,4.13037173081383,4232881.72092809,0.0,1.0
1992-01-29,50.5,51.25,50.38,50.5,206400,4.11002507204135,4.17106504835879,4.10025867583056,4.11002507204135,2536042.92365619,0.0,1.0
1992-01-30,50.25,50.75,50.25,50.75,111600,4.08967841326887,4.13037173081383,4.08967841326887,4.13037173081383,1371232.51104666,0.0,1.0
1992-01-31,50.13,50.38,49.88,50.38,184500,4.07991201705808,4.10025867583056,4.05956535828559,4.10025867583056,2266956.97390779,0.0,1.0
1992-02-03,49.38,50.13,49.0,50.13,258000,4.01887204074063,4.07991201705808,3.98794511940646,4.07991201705808,3170053.65457024,0.0,1.0
1992-02-04,50.25,50.38,49.75,49.75,161100,4.08967841326887,4.10025867583056,4.0489850957239,4.0489850957239,1979440.47965607,0.0,1.0
1992-02-05,50.38,50.75,50.25,50.5,154500,4.10025867583056,4.13037173081383,4.08967841326887,4.11002507204135,1898346.08384148,0.0,1.0
1992-02-06,50.38,50.38,49.75,50.25,160000,4.10025867583056,4.10025867583056,4.0489850957239,4.08967841326887,1965924.7470203,0.0,1.0
1992-02-07,50.38,50.88,50.25,50.38,167700,4.10025867583056,4.14095199337552,4.08967841326887,4.10025867583056,2060534.87547066,0.0,1.0
1992-02-10,51.38,51.5,50.25,50.5,82300,4.18164531092049,4.19141170713128,4.08967841326887,4.11002507204135,1011222.54174857,0.0,1.0
1992-02-11,51.63,52.63,51.38,52.5,193600,4.20199196969297,4.2833786047829,4.18164531092049,4.2727983422212,2378768.94389457,0.0,1.0
1992-02-12,52.75,53.0,51.75,51.88,309300,4.29314500099369,4.31349165976617,4.21175836590376,4.22233862846545,3800378.27658362,0.0,1.0
1992-02-13,51.63,52.75,50.75,52.75,187000,4.20199196969297,4.29314500099369,4.13037173081383,4.29314500099369,2297674.54807998,0.0,1.0
1992-02-14,52.75,53.0,51.13,51.38,149200,4.29314500099369,4.31349165976617,4.161298652148,4.18164531092049,1833224.82659643,0.0,1.0
1992-02-18,52.38,53.25,52.13,52.75,139000,4.26303194601041,4.33383831853865,4.24268528723793,4.29314500099369,1707897.12397389,0.0,1.0
1992-02-19,51.88,52.38,51.75,52.0,301700,4.22233862846545,4.26303194601041,4.21175836590376,4.23210502467624,3706996.85110016,0.0,1.0
1992-02-20,52.63,53.25,52.13,52.38,258300,4.2833786047829,4.33383831853865,4.24268528723793,4.26303194601041,3173739.7634709,0.0,1.0
1992-02-21,50.75,52.38,50.5,52.38,231100,4.13037173081383,4.26303194601041,4.11002507204135,4.26303194601041,2839532.55647745,0.0,1.0
1992-02-24,51.25,51.38,50.25,50.88,213400,4.17106504835879,4.18164531092049,4.08967841326887,4.14095199337552,2622052.13133833,0.0,1.0
1992-02-25,51.38,51.5,49.25,51.0,456300,4.18164531092049,4.19141170713128,4.00829177817894,4.15071838958631,5606571.63790853,0.0,1.0
1992-02-26,51.13,51.88,51.0,51.25,164400,4.161298652148,4.22233862846545,4.15071838958631,4.17106504835879,2019987.67756337,0.0,1.0
1992-02-27,51.25,51.5,50.75,50.88,229400,4.17106504835879,4.19141170713128,4.13037173081383,4.14095199337552,2818644.60604037,0.0,1.0
1992-02-28,51.0,51.88,51.0,51.25,187700,4.15071838958631,4.22233862846545,4.15071838958631,4.17106504835879,2306275.4688482,0.0,1.0
1992-03-02,52.38,52.5,50.75,51.13,393500,4.26303194601041,4.2727983422212,4.13037173081383,4.161298652148,4834946.17470307,0.0,1.0
1992-03-03,53.0,54.0,52.0,52.63,488500,4.31349165976617,4.3948782948561,4.23210502467624,4.2833786047829,6002213.99324637,0.0,1.0
1992-03-04,51.75,53.5,51.75,53.0,203900,4.21175836590376,4.35418497731113,4.21175836590376,4.31349165976617,2505325.349484,0.0,1.0
1992-03-05,51.13,51.63,50.75,51.63,201500,4.161298652148,4.20199196969297,4.13037173081383,4.20199196969297,2475836.4782787,0.0,1.0
1992-03-06,51.38,51.38,51.0,51.25,73800,4.18164531092049,4.18164531092049,4.15071838958631,4.17106504835879,906782.789563115,0.0,1.0
1992-03-09,51.75,52.25,51.13,51.13,127400,4.21175836590376,4.25245168344872,4.161298652148,4.161298652148,1565367.57981492,0.0,1.0
1992-03-10,52.0,52.25,51.75,51.75,258500,4.23210502467624,4.25245168344872,4.21175836590376,4.21175836590376,3176197.16940468,0.0,1.0
1992-03-11,51.63,52.13,51.13,51.63,405400,4.20199196969297,4.24268528723793,4.161298652148,4.20199196969297,4981161.8277627,0.0,1.0
1992-03-12,51.25,51.75,51.25,51.5,173800,4.17106504835879,4.21175836590376,4.17106504835879,4.19141170713128,2135485.75645081,0.0,1.0
1992-03-13,52.0,52.13,51.38,51.38,221000,4.23210502467624,4.24268528723793,4.18164531092049,4.18164531092049,2715433.5568218,0.0,1.0
1992-03-16,51.63,52.0,51.5,52.0,285300,4.20199196969297,4.23210502467624,4.19141170713128,4.23210502467624,3505489.56453058,0.0,1.0
1992-03-17,52.13,52.13,51.5,51.5,129200,4.24268528723793,4.24268528723793,4.19141170713128,4.19141170713128,1587484.2332189,0.0,1.0
1992-03-18,53.25,53.5,52.0,52.0,194200,4.33383831853865,4.35418497731113,4.23210502467624,4.23210502467624,2386141.1616959,0.0,1.0
1992-03-19,53.0,53.25,52.63,53.0,171900,4.31349165976617,4.33383831853865,4.2833786047829,4.31349165976617,2112140.40007994,0.0,1.0
1992-03-20,52.75,53.13,52.63,53.0,197700,4.29314500099369,4.32407192232786,4.2833786047829,4.31349165976617,2429145.76553696,0.0,1.0
1992-03-23,52.5,52.75,52.0,52.75,236200,4.2727983422212,4.29314500099369,4.23210502467624,4.29314500099369,2902196.40778873,0.0,1.0
1992-03-24,52.38,52.88,52.25,52.75,163400,4.26303194601041,4.30372526355538,4.25245168344872,4.29314500099369,2007700.64789449,0.0,1.0
1992-03-25,52.0,52.13,51.88,51.88,111000,4.2727983422212,4.28348033807676,4.26293803835454,4.26293803835454,1350871.14759538,0.5,1.0
1992-03-26,51.75,52.38,51.75,52.13,281100,4.25225604249899,4.30402263779898,4.25225604249899,4.28348033807676,3420989.90620776,0.0,1.0
1992-03-27,51.25,51.88,51.25,51.63,125700,4.21117144305455,4.26293803835454,4.21117144305455,4.24239573863232,1529770.29957423,0.0,1.0
1992-03-30,51.13,51.5,51.0,51.25,70400,4.20131113918789,4.23171374277677,4.19062914333233,4.21117144305455,856768.727844277,0.0,1.0
1992-03-31,51.13,51.63,50.25,51.13,161500,4.20131113918789,4.24239573863232,4.12900224416568,4.20131113918789,1965456.66969959,0.0,1.0
1992-04-01,51.0,51.13,50.75,51.0,77100,4.19062914333233,4.20131113918789,4.17008684361012,4.19062914333233,938307.797113549,0.0,1.0
1992-04-02,51.13,51.13,50.88,51.0,133700,4.20131113918789,4.20131113918789,4.18076883946567,4.19062914333233,1627130.38228381,0.0,1.0
1992-04-03,50.13,51.0,49.75,51.0,331900,4.11914194029902,4.19062914333233,4.08791764472125,4.19062914333233,4039226.43141358,0.0,1.0
1992-04-06,49.63,49.88,49.5,49.88,117400,4.07805734085458,4.0985996405768,4.06737534499903,4.0985996405768,1428759.21376304,0.0,1.0
1992-04-07,49.25,49.88,49.0,49.75,168400,4.04683304527681,4.0985996405768,4.0262907455546,4.08791764472125,2049429.7410366,0.0,1.0
1992-04-08,47.88,49.0,47.63,49.0,241800,3.93426124279906,4.0262907455546,3.91371894307685,4.0262907455546,2942708.49989697,0.0,1.0
1992-04-09,48.88,49.25,47.88,48.13,141300,4.01643044168793,4.04683304527681,3.93426124279906,3.95480354252128,1719622.4608579,0.0,1.0
1992-04-10,49.5,50.0,49.25,50.0,343500,4.06737534499903,4.10845994444347,4.04683304527681,4.10845994444347,4180398.55134246,0.0,1.0
1992-04-13,49.13,50.0,49.13,49.75,220800,4.03697274141015,4.10845994444347,4.03697274141015,4.08791764472125,2687138.28278433,0.0,1.0
1992-04-14,49.13,49.38,48.63,49.0,247100,4.03697274141015,4.05751504113237,3.99588814196572,4.0262907455546,3007209.55469206,0.0,1.0
1992-04-15,50.88,50.88,49.13,49.13,383400,4.18076883946567,4.18076883946567,4.03697274141015,4.03697274141015,4665981.96385648,0.0,1.0
1992-04-16,50.88,51.0,50.13,50.75,303100,4.18076883946567,4.19062914333233,4.11914194029902,4.17008684361012,3688730.1336591,0.0,1.0
1992-04-20,52.25,52.25,50.63,50.75,391900,4.29334064194342,4.29334064194342,4.16022653974345,4.17008684361012,4769427.05173541,0.0,1.0
1992-04-21,52.13,52.75,51.88,52.25,246100,4.28348033807676,4.33442524138786,4.26293803835454,4.29334064194342,2995039.54435336,0.0,1.0
1992-04-22,49.0,52.0,49.0,52.0,444900,4.0262907455546,4.2727983422212,4.0262907455546,4.2727983422212,5414437.59968635,0.0,1.0
1992-04-23,51.13,51.25,48.0,48.25,566000,4.20131113918789,4.21117144305455,3.94412154666573,3.96466384638794,6888225.85170257,0.0,1.0
1992-04-24,50.0,51.25,49.88,51.25,133000,4.10845994444347,4.21117144305455,4.0985996405768,4.21117144305455,1618611.37504672,0.0,1.0
1992-04-27,50.25,50.38,49.75,50.0,97700,4.12900224416568,4.13968424002124,4.08791764472125,4.10845994444347,1189010.01009071,0.0,1.0
1992-04-28,50.63,51.13,50.0,50.13,112600,4.16022653974345,4.20131113918789,4.10845994444347,4.11914194029902,1370343.1641373,0.0,1.0
1992-04-29,50.5,50.88,50.38,50.63,112600,4.1495445438879,4.18076883946567,4.13968424002124,4.16022653974345,1370343.1641373,0.0,1.0
1992-04-30,49.63,50.25,49.25,50.25,289600,4.07805734085458,4.12900224416568,4.04683304527681,4.12900224416568,3524434.99408669,0.0,1.0
1992-05-01,49.38,50.13,49.13,49.63,163500,4.05751504113237,4.11914194029902,4.03697274141015,4.07805734085458,1989796.69037698,0.0,1.0
1992-05-04,49.75,50.0,49.38,49.5,132600,4.08791764472125,4.10845994444347,4.05751504113237,4.06737534499903,1613743.37091124,0.0,1.0
1992-05-05,49.25,49.88,49.25,49.88,233400,4.04683304527681,4.0985996405768,4.04683304527681,4.0985996405768,2840480.41305191,0.0,1.0
1992-05-06,51.38,51.5,49.13,49.38,254800,4.22185343891011,4.23171374277677,4.03697274141015,4.05751504113237,3100918.63430002,0.0,1.0
1992-05-07,50.88,51.25,50.5,51.25,252500,4.18076883946567,4.21117144305455,4.1495445438879,4.21117144305455,3072927.61052103,0.0,1.0
1992-05-08,50.0,50.75,49.75,50.63,176700,4.10845994444347,4.17008684361012,4.08791764472125,4.16022653974345,2150440.82684778,0.0,1.0
1992-05-11,49.75,50.13,49.38,49.75,224000,4.08791764472125,4.11914194029902,4.05751504113237,4.08791764472125,2726082.31586816,0.0,1.0
1992-05-12,49.0,49.38,48.75,49.25,244400,4.0262907455546,4.05751504113237,4.00574844583238,4.04683304527681,2974350.52677758,0.0,1.0
1992-05-13,48.88,49.13,48.63,48.88,132400,4.01643044168793,4.03697274141015,3.99588814196572,4.01643044168793,1611309.3688435,0.0,1.0
1992-05-14,47.88,48.63,47.25,48.63,546600,3.93426124279906,3.99588814196572,3.88249464749908,3.99588814196572,6652127.65113185,0.0,1.0
1992-05-15,46.25,47.5,46.25,47.5,621700,3.80032544861021,3.90303694722129,3.80032544861021,3.90303694722129,7566095.427568,0.0,1.0
1992-05-18,44.5,45.0,43.75,44.75,1018800,3.65652935055468,3.69761394999912,3.59490245138803,3.6770716502769,12398806.5330646,0.0,1.0
1992-05-19,45.13,45.25,44.0,44.5,647900,3.70829594585467,3.71815624972134,3.61544475111025,3.65652935055468,7884949.69844187,0.0,1.0
1992-05-20,44.5,44.88,44.38,44.5,421900,3.65652935055468,3.68775364613245,3.64666904668802,3.65652935055468,5134527.36189632,0.0,1.0
1992-05-21,44.75,44.75,44.0,44.38,341000,3.6770716502769,3.6770716502769,3.61544475111025,3.64666904668802,4149973.52549572,0.0,1.0
1992-05-22,45.63,46.13,44.38,44.75,256700,3.74938054529911,3.79046514474354,3.64666904668802,3.6770716502769,3124041.65394355,0.0,1.0
1992-05-26,45.25,46.38,45.13,45.75,200300,3.71815624972134,3.81100744446576,3.70829594585467,3.75924084916577,2437653.07084103,0.0,1.0
1992-05-27,45.25,45.25,44.88,45.13,295600,3.71815624972134,3.71815624972134,3.68775364613245,3.70829594585467,3597455.05611887,0.0,1.0
1992-05-28,45.75,45.88,45.38,45.75,212600,3.75924084916577,3.76992284502132,3.72883824557689,3.75924084916577,2587344.19800701,0.0,1.0
1992-05-29,45.88,46.38,45.63,46.13,161100,3.76992284502132,3.81100744446576,3.74938054529911,3.79046514474354,1960588.66556411,0.0,1.0
1992-06-01,45.5,46.0,44.75,45.88,301600,3.73869854944355,3.77978314888799,3.6770716502769,3.76992284502132,3670475.11815106,0.0,1.0
1992-06-02,45.88,46.13,45.5,45.63,244000,3.76992284502132,3.79046514474354,3.73869854944355,3.74938054529911,2969482.5226421,0.0,1.0
1992-06-03,46.63,47.0,45.88,46.0,339500,3.83154974418798,3.86195234777686,3.76992284502132,3.77978314888799,4131718.50998767,0.0,1.0
1992-06-04,45.75,46.75,45.75,46.75,222700,3.75924084916577,3.84141004805464,3.75924084916577,3.84141004805464,2710261.30242785,0.0,1.0
1992-06-05,45.0,45.25,44.25,45.25,177100,3.69761394999912,3.71815624972134,3.63598705083247,3.71815624972134,2155308.83098326,0.0,1.0
1992-06-08,44.5,45.0,44.5,44.75,143600,3.65652935055468,3.69761394999912,3.65652935055468,3.6770716502769,1747613.48463691,0.0,1.0
1992-06-09,43.75,44.5,43.5,44.5,326900,3.59490245138803,3.65652935055468,3.57436015166581,3.65652935055468,3978376.37972009,0.0,1.0
1992-06-10,44.25,44.38,43.63,43.63,180700,3.63598705083247,3.64666904668802,3.58504214752137,3.58504214752137,2199120.86820257,0.0,1.0
1992-06-11,42.88,44.38,42.75,44.38,419300,3.52341524835472,3.64666904668802,3.51273325249916,3.64666904668802,5102885.3350157,0.0,1.0
1992-06-12,43.25,43.38,42.88,42.88,241000,3.5538178519436,3.56449984779915,3.52341524835472,3.52341524835472,2932972.49162601,0.0,1.0
1992-06-15,43.25,43.63,43.0,43.0,187300,3.5538178519436,3.58504214752137,3.53327555222138,3.53327555222138,2279442.93643797,0.0,1.0
1992-06-16,42.5,43.0,42.0,42.25,279900,3.49219095277695,3.53327555222138,3.45110635333251,3.47164865305473,3406385.89380132,0.0,1.0
1992-06-17,41.13,42.63,41.13,42.38,237600,3.3796191502992,3.5028729486325,3.3796191502992,3.48233064891028,2891594.45647443,0.0,1.0
1992-06-18,41.63,42.25,40.88,41.13,409000,3.42070374974363,3.47164865305473,3.35907685057698,3.3796191502992,4977534.22852712,0.0,1.0
1992-06-19,41.63,42.25,41.5,41.88,325600,3.42070374974363,3.47164865305473,3.41002175388808,3.44124604946585,3962555.36627978,0.0,1.0
1992-06-22,40.63,41.5,40.0,41.5,304000,3.33853455085476,3.41002175388808,3.28676795555477,3.41002175388808,3699683.14296393,0.0,1.0
1992-06-23,41.75,41.75,40.88,40.88,457500,3.43056405361029,3.43056405361029,3.35907685057698,3.35907685057698,5567779.72995394,0.0,1.0
1992-06-24,41.25,42.0,41.13,41.63,154800,3.43056405361029,3.49293794549412,3.42058423090888,3.4621668254981,1861355.71300001,0.5,1.0
1992-06-25,41.38,41.88,41.38,41.38,151500,3.44137552820349,3.48295812279271,3.44137552820349,3.44137552820349,1821675.64935079,0.0,1.0
1992-06-26,40.88,41.63,40.5,41.38,138400,3.39979293361427,3.4621668254981,3.36819016172647,3.44137552820349,1664157.82092508,0.0,1.0
1992-06-29,42.5,43.0,40.88,40.88,262800,3.53452054008333,3.57610313467255,3.39979293361427,3.39979293361427,3159975.97788374,0.0,1.0
1992-06-30,42.63,43.63,42.5,42.75,313200,3.54533201467653,3.62849720385496,3.53452054008333,3.55531183737794,3765998.76816281,0.0,1.0
1992-07-01,42.38,42.88,42.13,42.63,519800,3.52454071738192,3.56612331197114,3.50374942008731,3.54533201467653,6250211.23783854,0.0,1.0
1992-07-02,41.13,42.63,41.13,42.63,268000,3.42058423090888,3.54533201467653,3.42058423090888,3.54533201467653,3222502.13878555,0.0,1.0
1992-07-06,40.5,41.0,40.5,40.88,187200,3.36819016172647,3.40977275631569,3.36819016172647,3.39979293361427,2250941.79246513,0.0,1.0
1992-07-07,40.63,41.0,40.38,40.5,210300,3.37900163631967,3.40977275631569,3.35821033902506,3.36819016172647,2528702.2380097,0.0,1.0
1992-07-08,42.13,42.25,40.38,40.38,261000,3.50374942008731,3.51372924278873,3.35821033902506,3.35821033902506,3138332.30680235,0.0,1.0
1992-07-09,42.13,43.0,42.0,42.38,256700,3.50374942008731,3.57610313467255,3.49293794549412,3.52454071738192,3086627.98144124,0.0,1.0
1992-07-10,42.0,42.25,41.38,42.13,189300,3.49293794549412,3.51372924278873,3.44137552820349,3.50374942008731,2276192.74206009,0.0,1.0
1992-07-13,41.0,42.0,40.88,41.75,170700,3.40977275631569,3.49293794549412,3.39979293361427,3.47214664819951,2052541.474219,0.0,1.0
1992-07-14,41.25,41.5,40.75,41.0,130100,3.43056405361029,3.4513553509049,3.38898145902108,3.40977275631569,1564356.44871642,0.0,1.0
1992-07-15,41.63,42.25,41.0,41.13,213000,3.4621668254981,3.51372924278873,3.40977275631569,3.42058423090888,2561167.7446318,0.0,1.0
1992-07-16,42.5,42.5,41.5,41.5,166400,3.53452054008333,3.53452054008333,3.4513553509049,3.4513553509049,2000837.1488579,0.0,1.0
1992-07-17,42.13,42.38,41.38,42.38,118400,3.50374942008731,3.52454071738192,3.44137552820349,3.52454071738192,1423672.58668735,0.0,1.0
1992-07-20,41.0,41.5,40.75,41.5,108500,3.40977275631569,3.4513553509049,3.38898145902108,3.4513553509049,1304632.39573967,0.0,1.0
1992-07-21,41.5,41.75,41.13,41.25,175100,3.4513553509049,3.47214664819951,3.42058423090888,3.43056405361029,2105448.22575131,0.0,1.0
1992-07-22,40.75,41.5,40.63,41.38,191700,3.38898145902108,3.4513553509049,3.37900163631967,3.44137552820349,2305050.97016862,0.0,1.0
1992-07-23,40.5,40.75,40.25,40.75,147400,3.36819016172647,3.38898145902108,3.34739886443186,3.38898145902108,1772376.17633205,0.0,1.0
1992-07-24,40.63,40.88,40.38,40.38,282100,3.37900163631967,3.39979293361427,3.35821033902506,3.35821033902506,3392044.22892315,0.0,1.0
1992-07-27,41.38,41.38,40.38,41.0,494800,3.44137552820349,3.44137552820349,3.35821033902506,3.40977275631569,5949604.69504138,0.0,1.0
1992-07-28,40.0,41.25,39.75,41.25,522600,3.32660756713726,3.43056405361029,3.30581626984265,3.43056405361029,6283879.17063181,0.0,1.0
1992-07-29,42.88,42.88,40.5,40.5,814500,3.56612331197114,3.56612331197114,3.36819016172647,3.36819016172647,9793761.16433145,0.0,1.0
1992-07-30,42.38,43.13,42.25,43.0,511800,3.52454071738192,3.58691460926575,3.51372924278873,3.57610313467255,6154017.14414345,0.0,1.0
1992-07-31,42.0,42.38,41.75,42.38,179700,3.49293794549412,3.52454071738192,3.47214664819951,3.52454071738192,2160759.82962598,0.0,1.0
1992-08-03,42.13,42.38,41.88,42.25,259300,3.50374942008731,3.52454071738192,3.48295812279271,3.51372924278873,3117891.06189214,0.0,1.0
1992-08-04,42.0,42.63,41.88,42.63,160700,3.49293794549412,3.54533201467653,3.48295812279271,3.54533201467653,1932298.85710014,0.0,1.0
1992-08-05,41.88,42.13,41.88,41.88,126700,3.48295812279271,3.50374942008731,3.48295812279271,3.48295812279271,1523473.958896,0.0,1.0
1992-08-06,41.63,42.0,41.5,41.88,192600,3.4621668254981,3.49293794549412,3.4513553509049,3.48295812279271,2315872.80570932,0.0,1.0
1992-08-07,40.0,41.88,39.88,41.88,201000,3.32660756713726,3.48295812279271,3.31662774443584,3.48295812279271,2416876.60408916,0.0,1.0
1992-08-10,40.0,40.25,39.88,39.88,157600,3.32660756713726,3.34739886443186,3.31662774443584,3.31662774443584,1895023.64579329,0.0,1.0
1992-08-11,40.63,40.63,40.13,40.13,195300,3.37900163631967,3.37900163631967,3.33741904173045,3.33741904173045,2348338.31233141,0.0,1.0
1992-08-12,39.63,40.75,39.5,40.5,733200,3.29583644714124,3.38898145902108,3.28502497254804,3.36819016172647,8816188.68715508,0.0,1.0
1992-08-13,40.38,40.38,39.5,39.75,330200,3.35821033902506,3.35821033902506,3.28502497254804,3.30581626984265,3970411.21726488,0.0,1.0
1992-08-14,41.13,41.25,40.38,40.38,192200,3.42058423090888,3.43056405361029,3.35821033902506,3.35821033902506,2311063.10102456,0.0,1.0
1992-08-17,40.75,41.38,40.63,41.0,139800,3.38898145902108,3.44137552820349,3.37900163631967,3.40977275631569,1680991.78732172,0.0,1.0
1992-08-18,41.13,41.25,40.75,40.75,215300,3.42058423090888,3.43056405361029,3.38898145902108,3.38898145902108,2588823.54656914,0.0,1.0
1992-08-19,40.88,41.38,40.75,41.0,254700,3.39979293361427,3.44137552820349,3.38898145902108,3.40977275631569,3062579.45801747,0.0,1.0
1992-08-20,40.5,41.0,40.25,40.88,308400,3.36819016172647,3.40977275631569,3.34739886443186,3.39979293361427,3708282.31194576,0.0,1.0
1992-08-21,40.13,41.0,39.88,40.75,196800,3.33741904173045,3.40977275631569,3.31662774443584,3.38898145902108,2366374.70489924,0.0,1.0
1992-08-24,39.38,40.0,38.88,40.0,151800,3.27504514984663,3.32660756713726,3.23346255525741,3.32660756713726,1825282.92786435,0.0,1.0
1992-08-25,38.5,39.38,38.25,39.38,279300,3.20185978336961,3.27504514984663,3.181068486075,3.27504514984663,3358376.29612986,0.0,1.0
1992-08-26,38.0,38.25,36.88,38.0,1309100,3.16027718878039,3.181068486075,3.06713217690055,3.16027718878039,15740961.0070305,0.0,1.0
1992-08-27,38.5,38.75,38.13,38.38,517400,3.20185978336961,3.22265108066422,3.17108866337359,3.1918799606682,6221353.00973001,0.0,1.0
1992-08-28,39.13,39.13,38.5,38.5,196200,3.25425385255202,3.25425385255202,3.20185978336961,3.20185978336961,2359160.14787211,0.0,1.0
1992-08-31,38.88,39.13,38.75,39.0,137600,3.23346255525741,3.25425385255202,3.22265108066422,3.24344237795882,1654538.41155557,0.0,1.0
1992-09-01,39.25,39.5,39.25,39.25,326600,3.26423367525343,3.28502497254804,3.26423367525343,3.26423367525343,3927123.87510209,0.0,1.0
1992-09-02,39.63,39.75,39.0,39.38,287800,3.29583644714124,3.30581626984265,3.24344237795882,3.27504514984663,3460582.5206809,0.0,1.0
1992-09-03,39.88,40.25,39.63,39.88,345000,3.31662774443584,3.34739886443186,3.29583644714124,3.31662774443584,4148370.29060081,0.0,1.0
1992-09-04,39.88,40.13,39.5,39.88,243700,3.31662774443584,3.33741904173045,3.28502497254804,3.31662774443584,2930312.57918671,0.0,1.0
1992-09-08,40.0,40.38,39.88,39.88,211500,3.32660756713726,3.35821033902506,3.31662774443584,3.31662774443584,2543131.35206397,0.0,1.0
1992-09-09,39.13,39.88,38.75,39.75,196400,3.25425385255202,3.31662774443584,3.22265108066422,3.30581626984265,2361565.00021449,0.0,1.0
1992-09-10,39.88,39.88,39.25,39.38,264400,3.31662774443584,3.31662774443584,3.26423367525343,3.27504514984663,3179214.79662276,0.0,1.0
1992-09-11,40.0,40.25,39.88,39.88,516700,3.32660756713726,3.34739886443186,3.31662774443584,3.31662774443584,6212936.02653168,0.0,1.0
1992-09-14,41.5,41.88,40.75,41.0,530600,3.4513553509049,3.48295812279271,3.38898145902108,3.40977275631569,6380073.26432692,0.0,1.0
1992-09-15,41.88,42.13,41.25,41.63,322400,3.48295812279271,3.50374942008731,3.43056405361029,3.4621668254981,3876621.97591216,0.0,1.0
1992-09-16,41.0,42.13,40.88,41.63,300600,3.40977275631569,3.50374942008731,3.39979293361427,3.4621668254981,3614493.07059304,0.0,1.0
1992-09-17,41.0,42.0,41.0,41.5,400500,3.40977275631569,3.49293794549412,3.40977275631569,3.4513553509049,4815716.81561049,0.0,1.0
1992-09-18,41.25,41.5,40.75,41.5,356800,3.43056405361029,3.4513553509049,3.38898145902108,3.4513553509049,4290256.57880107,0.0,1.0
1992-09-21,42.0,42.0,41.13,41.13,273600,3.49293794549412,3.49293794549412,3.42058423090888,3.42058423090888,3289838.00437211,0.0,1.0
1992-09-22,42.13,42.88,41.75,42.63,862200,3.50374942008731,3.56612331197114,3.47214664819951,3.54533201467653,10367318.4479885,0.0,1.0
1992-09-23,40.75,42.5,40.5,42.25,514500,3.38898145902108,3.53452054008333,3.36819016172647,3.51372924278873,6186482.65076554,0.0,1.0
1992-09-24,42.25,42.25,40.38,40.38,520900,3.55531183737794,3.55531183737794,3.3979524732147,3.3979524732147,6190181.34179505,0.5,1.0
1992-09-25,41.88,43.38,41.88,43.0,587400,3.5241765621157,3.65040065101669,3.5241765621157,3.61842388182844,6980442.5420818,0.0,1.0
1992-09-28,42.25,42.5,40.88,40.88,397800,3.55531183737794,3.57634918552811,3.44002716951504,3.44002716951504,4727306.84923415,0.0,1.0
1992-09-29,43.38,43.38,42.25,42.38,465400,3.65040065101669,3.65040065101669,3.55531183737794,3.56625125841603,5530640.03930008,0.0,1.0
1992-09-30,43.63,44.0,43.38,43.75,307300,3.67143799916685,3.7025732744291,3.65040065101669,3.68153592627893,3651838.59921985,0.0,1.0
1992-10-01,42.5,43.63,42.25,43.63,137500,3.57634918552811,3.67143799916685,3.55531183737794,3.67143799916685,1633998.72239742,0.0,1.0
1992-10-02,41.63,42.75,41.63,42.63,352700,3.50313921396553,3.59738653367827,3.50313921396553,3.58728860656619,4191355.2682878,0.0,1.0
1992-10-05,41.13,41.13,40.38,41.13,237100,3.4610645176652,3.4610645176652,3.3979524732147,3.4610645176652,2817607.97876676,0.0,1.0
1992-10-06,41.38,41.63,40.5,41.25,149800,3.48210186581537,3.50313921396553,3.40805040032678,3.47116244477728,1780167.33538279,0.0,1.0
1992-10-07,40.75,41.88,40.75,41.75,193500,3.42908774847695,3.5241765621157,3.42908774847695,3.51323714107761,2299481.83842838,0.0,1.0
1992-10-08,40.63,41.25,40.13,40.88,263300,3.41898982136487,3.47116244477728,3.37691512506454,3.44002716951504,3128959.00805267,0.0,1.0
1992-10-09,39.88,40.5,39.88,40.5,135500,3.35587777691437,3.40805040032678,3.35587777691437,3.40805040032678,1610231.46825346,0.0,1.0
1992-10-12,40.63,41.0,39.75,40.5,186600,3.41898982136487,3.45012509662711,3.34493835587629,3.40805040032678,2217484.81163171,0.0,1.0
1992-10-13,41.0,41.25,40.75,41.0,313500,3.45012509662711,3.47116244477728,3.42908774847695,3.45012509662711,3725517.08706614,0.0,1.0
1992-10-14,40.38,41.0,40.13,41.0,131300,3.3979524732147,3.45012509662711,3.37691512506454,3.45012509662711,1560320.23455114,0.0,1.0
1992-10-15,39.25,40.38,38.5,40.38,294500,3.30286365957596,3.3979524732147,3.23975161512546,3.3979524732147,3499728.17269848,0.0,1.0
1992-10-16,40.13,40.38,38.88,39.38,274100,3.37691512506454,3.3979524732147,3.27172838431371,3.31380308061404,3257302.18043007,0.0,1.0
1992-10-19,39.88,40.25,39.63,40.13,314800,3.35587777691437,3.38701305217662,3.33484042876421,3.37691512506454,3740965.80225971,0.0,1.0
1992-10-20,40.25,40.5,39.88,40.13,277300,3.38701305217662,3.40805040032678,3.35587777691437,3.37691512506454,3295329.78706041,0.0,1.0
1992-10-21,40.0,40.63,39.75,40.5,115600,3.36597570402645,3.41898982136487,3.34493835587629,3.40805040032678,1373747.28952104,0.0,1.0
1992-10-22,40.0,40.25,39.88,39.88,157000,3.36597570402645,3.38701305217662,3.35587777691437,3.35587777691437,1865729.45030106,0.0,1.0
1992-10-23,40.88,41.0,40.13,40.75,185300,3.44002716951504,3.45012509662711,3.37691512506454,3.42908774847695,2202036.09643813,0.0,1.0
1992-10-26,41.25,41.5,40.38,40.63,241000,3.47116244477728,3.49219979292745,3.3979524732147,3.41898982136487,2863954.12434749,0.0,1.0
1992-10-27,40.25,41.5,40.25,41.5,118400,3.38701305217662,3.49219979292745,3.38701305217662,3.49219979292745,1407021.44532258,0.0,1.0
1992-10-28,40.0,40.5,39.63,40.5,144900,3.36597570402645,3.40805040032678,3.33484042876421,3.40805040032678,1721937.56273009,0.0,1.0
1992-10-29,39.75,40.25,39.63,40.0,364600,3.34493835587629,3.38701305217662,3.33484042876421,3.36597570402645,4332770.43044437,0.0,1.0
1992-10-30,39.5,39.75,39.38,39.75,135200,3.32390100772612,3.34493835587629,3.31380308061404,3.34493835587629,1606666.38013187,0.0,1.0
1992-11-02,40.88,40.88,39.25,39.25,215900,3.44002716951504,3.44002716951504,3.30286365957596,3.30286365957596,2565675.08484075,0.0,1.0
1992-11-03,42.13,42.5,40.63,41.13,260800,3.54521391026586,3.57634918552811,3.41898982136487,3.4610645176652,3099249.94037272,0.0,1.0
1992-11-04,41.63,42.75,41.5,42.13,307300,3.50313921396553,3.59738653367827,3.49219979292745,3.54521391026586,3651838.59921985,0.0,1.0
1992-11-05,41.88,41.88,41.0,41.0,220900,3.5241765621157,3.5241765621157,3.45012509662711,3.45012509662711,2625093.22020066,0.0,1.0
1992-11-06,41.88,42.13,41.75,42.0,198600,3.5241765621157,3.54521391026586,3.51323714107761,3.53427448922778,2360088.33649548,0.0,1.0
1992-11-09,42.13,42.5,41.75,41.88,187400,3.54521391026586,3.57634918552811,3.51323714107761,3.5241765621157,2226991.71328929,0.0,1.0
1992-11-10,42.13,42.5,41.88,42.38,172000,3.54521391026586,3.57634918552811,3.5241765621157,3.56625125841603,2043983.85638078,0.0,1.0
1992-11-11,41.63,42.13,41.63,42.0,188000,3.50313921396553,3.54521391026586,3.50313921396553,3.53427448922778,2234121.88953248,0.0,1.0
1992-11-12,41.88,42.13,41.63,41.63,77900,3.5241765621157,3.54521391026586,3.50313921396553,3.50313921396553,925734.548907341,0.0,1.0
1992-11-13,40.25,41.5,39.13,41.5,489700,3.38701305217662,3.49219979292745,3.29276573246388,3.49219979292745,5819412.17714923,0.0,1.0
1992-11-16,40.0,40.0,39.25,39.75,346700,3.36597570402645,3.36597570402645,3.30286365957596,3.34493835587629,4120053.50585591,0.0,1.0
1992-11-17,39.75,40.13,39.5,40.13,207800,3.34493835587629,3.37691512506454,3.32390100772612,3.37691512506454,2469417.70555771,0.0,1.0
1992-11-18,38.63,39.38,38.5,39.0,485800,3.25069103616355,3.31380308061404,3.23975161512546,3.28182631142579,5773066.0315685,0.0,1.0
1992-11-19,38.25,38.88,37.75,38.63,565200,3.2187142669753,3.27172838431371,3.17663957067497,3.25069103616355,6716626.02108381,0.0,1.0
1992-11-20,37.88,38.5,37.88,38.5,399100,3.18757899171305,3.23975161512546,3.18757899171305,3.23975161512546,4742755.56442773,0.0,1.0
1992-11-23,37.38,37.75,36.75,37.5,688500,3.14550429541272,3.17663957067497,3.0924901780743,3.1556022225248,8181877.23905911,0.0,1.0
1992-11-24,37.38,37.75,37.13,37.25,456700,3.14550429541272,3.17663957067497,3.12446694726256,3.13456487437464,5427252.48377385,0.0,1.0
1992-11-25,38.13,38.25,37.25,37.38,558900,3.20861633986322,3.2187142669753,3.13456487437464,3.14550429541272,6641759.17053033,0.0,1.0
1992-11-27,38.25,38.38,37.75,37.75,176900,3.2187142669753,3.22965368801338,3.17663957067497,3.17663957067497,2102213.62903349,0.0,1.0
1992-11-30,39.13,39.38,38.5,38.5,405700,3.29276573246388,3.31380308061404,3.23975161512546,3.23975161512546,4821187.5031028,0.0,1.0
1992-12-01,39.0,39.63,38.75,39.0,264600,3.28182631142579,3.33484042876421,3.26078896327563,3.28182631142579,3144407.72324625,0.0,1.0
1992-12-02,39.13,39.13,38.75,39.13,193400,3.29276573246388,3.29276573246388,3.26078896327563,3.29276573246388,2298293.47572118,0.0,1.0
1992-12-03,38.25,39.0,38.13,39.0,339600,3.2187142669753,3.28182631142579,3.20861633986322,3.28182631142579,4035679.75364484,0.0,1.0
1992-12-04,38.63,38.63,37.88,38.25,277200,3.25069103616355,3.25069103616355,3.18757899171305,3.2187142669753,3294141.42435321,0.0,1.0
1992-12-07,37.75,39.0,37.75,39.0,260900,3.17663957067497,3.28182631142579,3.17663957067497,3.28182631142579,3100438.30307991,0.0,1.0
1992-12-08,39.63,40.13,37.63,37.63,1092100,3.33484042876421,3.37691512506454,3.16654164356289,3.16654164356289,12978109.1253107,0.0,1.0
1992-12-09,40.63,40.75,39.25,39.5,701500,3.41898982136487,3.42908774847695,3.30286365957596,3.32390100772612,8336364.39099487,0.0,1.0
1992-12-10,39.75,40.63,39.63,40.63,276900,3.34493835587629,3.41898982136487,3.33484042876421,3.41898982136487,3290576.33623161,0.0,1.0
1992-12-11,40.13,40.38,39.88,40.0,294900,3.37691512506454,3.3979524732147,3.35587777691437,3.36597570402645,3504481.62352728,0.0,1.0
1992-12-14,40.38,40.63,39.88,40.0,211500,3.3979524732147,3.41898982136487,3.35587777691437,3.36597570402645,2513387.12572404,0.0,1.0
1992-12-15,40.63,40.88,40.38,40.5,260700,3.41898982136487,3.44002716951504,3.3979524732147,3.40805040032678,3098061.57766552,0.0,1.0
1992-12-16,41.0,41.13,40.63,40.63,344500,3.45012509662711,3.4610645176652,3.41898982136487,3.41898982136487,4093909.52629756,0.0,1.0
1992-12-17,42.13,42.13,41.0,41.0,459200,3.54521391026586,3.54521391026586,3.45012509662711,3.45012509662711,5456961.55145381,0.0,1.0
1992-12-18,42.75,42.75,41.75,42.5,531200,3.59738653367827,3.59738653367827,3.51323714107761,3.57634918552811,6312582.70063646,0.0,1.0
1992-12-21,42.13,42.75,41.75,42.5,273800,3.54521391026586,3.59738653367827,3.51323714107761,3.57634918552811,3253737.09230848,0.0,1.0
1992-12-22,42.63,42.63,42.25,42.38,280400,3.58728860656619,3.58728860656619,3.55531183737794,3.56625125841603,3332169.03098355,0.0,1.0
1992-12-23,42.38,43.38,42.0,42.88,321500,3.56625125841603,3.65040065101669,3.53427448922778,3.60832595471636,3820586.10364198,0.0,1.0
1992-12-24,42.0,42.25,41.88,42.0,88000,3.57634918552811,3.59763697829911,3.56613104499803,3.57634918552811,1033456.13313042,0.5,1.0
1992-12-28,42.0,42.25,41.88,42.0,151400,3.57634918552811,3.59763697829911,3.56613104499803,3.57634918552811,1778014.30177211,0.0,1.0
1992-12-29,43.25,43.38,42.0,42.0,201500,3.68278814938311,3.69385780162403,3.57634918552811,3.57634918552811,2366379.66847477,0.0,1.0
1992-12-30,43.5,43.63,43.13,43.25,128600,3.70407594215411,3.71514559439503,3.67257000885303,3.68278814938311,1510255.21273377,0.0,1.0
1992-12-31,43.75,44.0,43.63,43.63,158400,3.72536373492511,3.74665152769611,3.71514559439503,3.71514559439503,1860221.03963475,0.0,1.0
1993-01-04,43.38,44.0,43.13,43.75,305600,3.69385780162403,3.74665152769611,3.67257000885303,3.72536373492511,3588911.29868927,0.0,1.0
1993-01-05,42.88,43.38,42.38,43.38,401500,3.65128221608203,3.69385780162403,3.60870663054003,3.69385780162403,4715143.60740753,0.0,1.0
1993-01-06,43.5,43.75,43.25,43.25,186200,3.70407594215411,3.72536373492511,3.68278814938311,3.68278814938311,2186699.22714641,0.0,1.0
1993-01-07,44.88,45.5,44.0,44.25,628900,3.82158455825003,3.87437828432212,3.74665152769611,3.76793932046711,7385688.2059741,0.0,1.0
1993-01-08,45.13,45.63,44.75,45.5,463500,3.84287235102103,3.88544793656304,3.81051490600911,3.87437828432212,5443260.4284767,0.0,1.0
1993-01-11,44.88,45.5,44.75,45.0,189400,3.82158455825003,3.87437828432212,3.81051490600911,3.83180269878011,2224279.45016934,0.0,1.0
1993-01-12,44.0,44.75,43.75,44.63,187500,3.74665152769611,3.81051490600911,3.72536373492511,3.80029676547903,2201966.19274947,0.0,1.0
1993-01-13,43.25,43.75,43.0,43.75,255500,3.68278814938311,3.72536373492511,3.66150035661211,3.72536373492511,3000545.93198661,0.0,1.0
1993-01-14,43.75,44.0,43.63,43.75,253300,3.72536373492511,3.74665152769611,3.71514559439503,3.72536373492511,2974709.52865835,0.0,1.0
1993-01-15,45.38,45.5,44.13,44.25,470400,3.86416014379204,3.87437828432212,3.75772117993703,3.76793932046711,5524292.78436987,0.0,1.0
1993-01-18,46.88,47.0,45.75,46.0,462900,3.99188690041804,4.00210504094812,3.89566607709312,3.91695386986412,5436214.1366599,0.0,1.0
1993-01-19,46.38,47.13,46.38,47.0,221300,3.94931131487604,4.01317469318904,3.94931131487604,4.00210504094812,2598907.29842911,0.0,1.0
1993-01-20,46.5,46.5,46.25,46.25,149400,3.95952945540612,3.95952945540612,3.93824166263512,3.93824166263512,1754526.66238278,0.0,1.0
1993-01-21,46.38,46.5,46.25,46.38,123200,3.94931131487604,3.95952945540612,3.93824166263512,3.94931131487604,1446838.58638259,0.0,1.0
1993-01-22,46.13,46.5,46.13,46.25,169700,3.92802352210504,3.95952945540612,3.92802352210504,3.93824166263512,1992926.20218445,0.0,1.0
1993-01-25,46.75,47.0,46.13,46.38,143800,3.98081724817712,4.00210504094812,3.92802352210504,3.94931131487604,1688761.27209266,0.0,1.0
1993-01-26,47.5,48.0,46.75,47.0,216200,4.04468062649012,4.08725621203212,3.98081724817712,4.00210504094812,2539013.81798632,0.0,1.0
1993-01-27,47.25,48.0,47.13,47.5,152300,4.02339283371912,4.08725621203212,4.01317469318904,4.04468062649012,1788583.7394973,0.0,1.0
1993-01-28,46.5,47.63,46.25,47.63,325900,3.95952945540612,4.05575027873104,3.93824166263512,4.05575027873104,3827310.83849095,0.0,1.0
1993-01-29,46.38,46.75,46.25,46.75,215900,3.94931131487604,3.98081724817712,3.93824166263512,3.98081724817712,2535490.67207792,0.0,1.0
1993-02-01,46.5,46.5,46.25,46.38,112900,3.95952945540612,3.95952945540612,3.93824166263512,3.94931131487604,1325877.24352755,0.0,1.0
1993-02-02,46.75,46.88,46.5,46.75,134400,3.98081724817712,3.99188690041804,3.95952945540612,3.98081724817712,1578369.36696282,0.0,1.0
1993-02-03,47.5,47.88,47.0,47.63,339800,4.04468062649012,4.07703807150204,4.00210504094812,4.05575027873104,3990549.93224678,0.0,1.0
1993-02-04,47.75,48.25,47.63,47.63,350200,4.06596841926112,4.10854400480312,4.05575027873104,4.05575027873104,4112685.65707128,0.0,1.0
1993-02-05,48.0,48.5,47.75,48.13,276100,4.08725621203212,4.12983179757412,4.06596841926112,4.09832586427304,3242468.61769669,0.0,1.0
1993-02-08,46.5,47.75,46.5,47.75,198500,3.95952945540612,4.06596841926112,3.95952945540612,4.06596841926112,2331148.20939077,0.0,1.0
1993-02-09,46.75,46.88,46.0,46.25,257800,3.98081724817712,3.99188690041804,3.91695386986412,3.93824166263512,3027556.71728434,0.0,1.0
1993-02-10,47.0,47.63,46.75,47.0,268900,4.00210504094812,4.05575027873104,3.98081724817712,4.00210504094812,3157913.11589511,0.0,1.0
1993-02-11,48.5,48.63,47.25,47.25,137400,4.12983179757412,4.14090144981504,4.02339283371912,4.02339283371912,1613600.82604681,0.0,1.0
1993-02-12,48.5,48.5,48.13,48.5,176700,4.12983179757412,4.12983179757412,4.09832586427304,4.12983179757412,2075132.9400471,0.0,1.0
1993-02-16,46.75,48.5,46.25,48.38,288000,3.98081724817712,4.12983179757412,3.93824166263512,4.11961365704404,3382220.07206319,0.0,1.0
1993-02-17,46.38,46.5,46.13,46.5,246800,3.94931131487604,3.95952945540612,3.92802352210504,3.95952945540612,2898374.70064304,0.0,1.0
1993-02-18,46.63,46.88,46.13,46.63,264400,3.97059910764704,3.99188690041804,3.92802352210504,3.97059910764704,3105065.92726912,0.0,1.0
1993-02-19,46.25,46.63,46.0,46.63,115800,3.93824166263512,3.97059910764704,3.91695386986412,3.97059910764704,1359934.32064207,0.0,1.0
1993-02-22,45.5,46.13,45.25,46.0,335700,3.87437828432212,3.92802352210504,3.85309049155111,3.91695386986412,3942400.27149865,0.0,1.0
1993-02-23,48.25,48.25,45.0,45.0,644600,4.10854400480312,4.10854400480312,3.83180269878011,3.83180269878011,7570066.17518032,0.0,1.0
1993-02-24,50.75,51.0,49.0,49.0,1655100,4.32142193251313,4.34270972528413,4.17240738311612,4.17240738311612,19437195.9766381,0.0,1.0
1993-02-25,51.25,51.25,50.13,50.5,721400,4.36399751805513,4.36399751805513,4.26862820644105,4.30013413974213,8471991.5277305,0.0,1.0
1993-02-26,52.0,52.25,51.25,51.25,723400,4.42786089636813,4.44914868913913,4.36399751805513,4.36399751805513,8495479.16711983,0.0,1.0
1993-03-01,53.5,53.75,51.63,52.0,647100,4.55558765299414,4.57687544576514,4.39635496306705,4.42786089636813,7599425.72441697,0.0,1.0
1993-03-02,52.75,53.5,52.5,53.38,729100,4.49172427468113,4.55558765299414,4.47043648191013,4.54536951246406,8562418.93937942,0.0,1.0
1993-03-03,53.25,53.63,52.38,52.5,278800,4.53429986022314,4.56665730523506,4.46021834138005,4.47043648191013,3274176.93087228,0.0,1.0
1993-03-04,52.63,53.13,52.63,52.75,277600,4.48150613415105,4.52408171969306,4.48150613415105,4.49172427468113,3260084.34723869,0.0,1.0
1993-03-05,54.0,54.25,52.5,52.75,454200,4.59816323853614,4.61945103130714,4.47043648191013,4.49172427468113,5334042.90531632,0.0,1.0
1993-03-08,55.0,55.13,54.13,54.25,302100,4.68331440962014,4.69438406186106,4.60923289077706,4.61945103130714,3547807.92975795,0.0,1.0
1993-03-09,56.5,56.63,54.88,55.0,400300,4.81104116624614,4.82211081848706,4.67309626909006,4.68331440962014,4701051.02377394,0.0,1.0
1993-03-10,55.75,56.5,55.5,55.88,620700,4.74717778793314,4.81104116624614,4.72588999516214,4.75824744017406,7289388.88447785,0.0,1.0
1993-03-11,54.88,56.13,54.63,56.0,565700,4.67309626909006,4.77953523294506,4.65180847631906,4.76846558070414,6643478.80127134,0.0,1.0
1993-03-12,55.0,55.0,53.38,54.5,438100,4.68331440962014,4.68331440962014,4.54536951246406,4.64073882407814,5144967.40823223,0.0,1.0
1993-03-15,56.0,56.25,55.38,55.63,773800,4.76846558070414,4.78975337347514,4.71567185463206,4.73695964740306,9087367.67973089,0.0,1.0
1993-03-16,54.25,56.0,54.25,56.0,165300,4.61945103130714,4.76846558070414,4.61945103130714,4.76846558070414,1941253.39552793,0.0,1.0
1993-03-17,53.25,54.88,52.75,54.75,375500,4.53429986022314,4.67309626909006,4.49172427468113,4.66202661684914,4409804.29534627,0.0,1.0
1993-03-18,53.13,53.75,53.0,53.0,352000,4.52408171969306,4.57687544576514,4.51301206745213,4.51301206745213,4133824.53252167,0.0,1.0
1993-03-19,52.75,53.38,52.75,53.38,178800,4.49172427468113,4.54536951246406,4.49172427468113,4.54536951246406,2099794.9614059,0.0,1.0
1993-03-22,53.88,53.88,52.5,52.63,325900,4.58794509800606,4.58794509800606,4.47043648191013,4.48150613415105,3827310.83849095,0.0,1.0
1993-03-23,53.5,54.0,52.88,54.0,267000,4.55558765299414,4.59816323853614,4.50279392692205,4.59816323853614,3135599.85847525,0.0,1.0
1993-03-24,53.38,53.5,52.88,53.0,341500,4.54536951246406,4.55558765299414,4.50279392692205,4.51301206745213,4010514.4257277,0.0,1.0
1993-03-25,53.25,53.38,52.88,52.88,119800,4.57687544576514,4.58804903840269,4.54507368210442,4.54507368210442,1393822.06826333,0.5,1.0
1993-03-26,53.63,54.0,53.38,53.5,194500,4.60953671655182,4.64133848021253,4.58804903840269,4.59836312391427,2262924.81032735,0.0,1.0
1993-03-29,53.25,54.38,53.0,53.75,208500,4.57687544576514,4.67399975099921,4.555387767616,4.6198508020634,2425808.85837148,0.0,1.0
1993-03-30,53.13,53.5,52.63,53.5,335700,4.56656136025355,4.59836312391427,4.52358600395529,4.59836312391427,3905726.780601,0.0,1.0
1993-03-31,53.13,53.88,53.0,53.38,246200,4.56656136025355,4.63102439470095,4.555387767616,4.58804903840269,2864432.3306046,0.0,1.0
1993-04-01,53.38,53.63,52.75,53.25,146800,4.58804903840269,4.60953671655182,4.53390008946687,4.57687544576514,1707955.58949129,0.0,1.0
1993-04-02,54.0,54.25,53.5,53.5,302200,4.64133848021253,4.66282615836167,4.59836312391427,4.59836312391427,3515968.52278112,0.0,1.0
1993-04-05,54.5,54.88,54.13,54.25,261500,4.6843138365108,4.71697510729748,4.65251207285008,4.66282615836167,3042441.32596711,0.0,1.0
1993-04-06,54.25,54.5,54.13,54.5,118200,4.66282615836167,4.6843138365108,4.65251207285008,4.6843138365108,1375206.74848685,0.0,1.0
1993-04-07,55.0,55.25,54.0,54.13,218600,4.72728919280906,4.74877687095819,4.64133848021253,4.65251207285008,2543318.06446046,0.0,1.0
1993-04-08,55.13,55.5,54.88,55.25,95300,4.73846278544661,4.77026454910733,4.71697510729748,4.74877687095819,1108774.9841861,0.0,1.0
1993-04-12,56.63,57.25,55.5,55.5,291000,4.8673888543414,4.92067829615125,4.77026454910733,4.77026454910733,3385661.28434581,0.0,1.0
1993-04-13,58.5,58.75,57.25,57.25,865900,5.02811668689691,5.04960436504604,4.92067829615125,4.92067829615125,10074378.3715293,0.0,1.0
1993-04-14,58.5,59.13,58.38,58.75,308900,5.02811668689691,5.08226563583272,5.01780260138533,5.04960436504604,3593920.17434509,0.0,1.0
1993-04-15,58.38,58.38,57.88,58.25,355200,5.01780260138533,5.01780260138533,4.97482724508706,5.00662900874778,4132600.99037674,0.0,1.0
1993-04-16,58.5,58.63,58.0,58.25,186000,5.02811668689691,5.03929027953446,4.98514133059865,5.00662900874778,2164030.92401485,0.0,1.0
1993-04-19,57.63,58.63,57.25,58.25,464000,4.95333956693793,5.03929027953446,4.92067829615125,5.00662900874778,5398442.73517683,0.0,1.0
1993-04-20,56.38,57.88,56.38,57.88,317100,4.84590117619227,4.97482724508706,4.84590117619227,4.97482724508706,3689323.68819951,0.0,1.0
1993-04-21,56.0,56.38,55.5,56.13,604600,4.81323990540559,4.84590117619227,4.77026454910733,4.82441349804314,7034263.96053429,0.0,1.0
1993-04-22,58.25,58.5,56.25,56.25,1242100,5.00662900874778,5.02811668689691,4.83472758355472,4.83472758355472,14451305.4339723,0.0,1.0
1993-04-23,57.5,58.25,57.25,58.0,411100,4.94216597430038,5.00662900874778,4.92067829615125,4.98514133059865,4782973.72506723,0.0,1.0
1993-04-26,57.63,58.25,57.5,57.5,313200,4.95333956693793,5.00662900874778,4.94216597430038,4.94216597430038,3643948.84624436,0.0,1.0
1993-04-27,59.88,60.0,57.63,57.63,652000,5.14672867028012,5.1570427557917,4.95333956693793,4.95333956693793,7585742.80891227,0.0,1.0
1993-04-28,58.63,59.63,58.38,59.63,434300,5.03929027953446,5.12524099213099,5.01780260138533,5.12524099213099,5052895.86182607,0.0,1.0
1993-04-29,60.5,60.5,58.63,58.63,408800,5.20001811208997,5.20001811208997,5.03929027953446,5.03929027953446,4756214.20288855,0.0,1.0
1993-04-30,60.25,60.88,59.75,60.88,229300,5.17853043394083,5.23267938287665,5.13555507764257,5.23267938287665,2667808.01546562,0.0,1.0
1993-05-03,58.88,60.0,58.63,60.0,231000,5.06077795768359,5.1570427557917,5.03929027953446,5.1570427557917,2687586.79272812,0.0,1.0
1993-05-04,59.63,59.75,58.88,59.25,268000,5.12524099213099,5.13555507764257,5.06077795768359,5.09257972134431,3118066.06255903,0.0,1.0
1993-05-05,59.25,59.88,59.13,59.38,167800,5.09257972134431,5.14672867028012,5.08226563583272,5.10375331398186,1952281.66155748,0.0,1.0
1993-05-06,58.0,59.38,58.0,59.25,131500,4.98514133059865,5.10375331398186,4.98514133059865,5.09257972134431,1529946.59412878,0.0,1.0
1993-05-07,56.88,57.5,56.88,57.5,238800,4.88887653249053,4.94216597430038,4.88887653249053,4.94216597430038,2778336.47663842,0.0,1.0
1993-05-10,57.25,57.5,57.0,57.0,237000,4.92067829615125,4.94216597430038,4.89919061800212,4.89919061800212,2757394.24188989,0.0,1.0
1993-05-11,57.38,57.63,56.5,57.0,192100,4.9318518887888,4.95333956693793,4.85621526170385,4.89919061800212,2235001.83066265,0.0,1.0
1993-05-12,58.0,58.88,57.0,57.0,747600,4.98514133059865,5.06077795768359,4.89919061800212,4.89919061800212,8698008.16555645,0.0,1.0
1993-05-13,57.75,58.13,57.38,57.5,837500,4.96365365244951,4.99631492323619,4.9318518887888,4.94216597430038,9743956.44549697,0.0,1.0
1993-05-14,56.25,57.75,56.0,57.75,228800,4.83472758355472,4.96365365244951,4.81323990540559,4.96365365244951,2661990.72803547,0.0,1.0
1993-05-17,56.0,56.25,55.38,56.25,168300,4.81323990540559,4.83472758355472,4.75995046359574,4.83472758355472,1958098.94898763,0.0,1.0
1993-05-18,56.0,56.38,55.38,56.13,195200,4.81323990540559,4.84590117619227,4.75995046359574,4.82441349804314,2271069.01272956,0.0,1.0
1993-05-19,57.25,57.25,55.5,56.0,432300,4.92067829615125,4.92067829615125,4.77026454910733,4.81323990540559,5029626.71210548,0.0,1.0
1993-05-20,58.0,58.13,57.13,57.25,506900,4.98514133059865,4.99631492323619,4.91036421063967,4.92067829615125,5897565.99668347,0.0,1.0
1993-05-21,58.88,58.88,57.88,58.13,377900,5.06077795768359,5.06077795768359,4.97482724508706,4.99631492323619,4396705.83970544,0.0,1.0
1993-05-24,61.13,61.63,60.25,60.5,1270300,5.25416706102578,5.29714241732404,5.17853043394083,5.20001811208997,14779400.4450326,0.0,1.0
1993-05-25,63.88,64.13,61.63,61.63,1684800,5.49053152066623,5.51201919881536,5.29714241732404,5.29714241732404,19601931.7246248,0.0,1.0
1993-05-26,63.0,64.38,62.63,63.88,916700,5.41489489358129,5.5335068769645,5.38309312992057,5.49053152066623,10665414.7744323,0.0,1.0
1993-05-27,63.25,64.25,62.75,62.88,428800,5.43638257173042,5.52233328432695,5.39340721543216,5.4045808080697,4988905.70009445,0.0,1.0
1993-05-28,63.13,63.63,63.0,63.38,191200,5.42606848621884,5.4690438425171,5.41489489358129,5.44755616436797,2224530.71328838,0.0,1.0
1993-06-01,63.5,64.13,63.13,63.25,284500,5.45787024987955,5.51201919881536,5.42606848621884,5.43638257173042,3310036.5477539,0.0,1.0
1993-06-02,63.75,63.88,63.25,63.88,250500,5.47935792802868,5.49053152066623,5.43638257173042,5.49053152066623,2914461.00250387,0.0,1.0
1993-06-03,64.25,64.25,63.38,63.63,302900,5.52233328432695,5.52233328432695,5.44755616436797,5.4690438425171,3524112.72518332,0.0,1.0
1993-06-04,64.63,65.13,64.25,64.5,417700,5.55499455511363,5.59796991141189,5.52233328432695,5.54382096247608,4859761.91914517,0.0,1.0
1993-06-07,65.38,65.75,64.63,65.0,397400,5.61945758956103,5.65125935322174,5.55499455511363,5.58679631877435,4623580.04948118,0.0,1.0
1993-06-08,65.88,66.25,65.5,65.5,443600,5.66243294585929,5.69423470952001,5.62977167507261,5.62977167507261,5161097.40802681,0.0,1.0
1993-06-09,65.25,66.0,65.25,65.88,604800,5.60828399692348,5.67274703137087,5.60828399692348,5.66243294585929,7036590.87550634,0.0,1.0
1993-06-10,64.25,65.13,64.25,65.0,306000,5.52233328432695,5.59796991141189,5.52233328432695,5.58679631877435,3560179.90725023,0.0,1.0
1993-06-11,65.75,66.0,64.13,64.25,503600,5.65125935322174,5.67274703137087,5.51201919881536,5.52233328432695,5859171.89964451,0.0,1.0
1993-06-14,66.75,66.75,65.5,65.63,446300,5.73721006581827,5.73721006581827,5.62977167507261,5.64094526771016,5192510.76014961,0.0,1.0
1993-06-15,66.25,66.88,66.0,66.75,432800,5.69423470952001,5.74838365845582,5.67274703137087,5.73721006581827,5035443.99953562,0.0,1.0
1993-06-16,64.75,66.0,64.25,66.0,253100,5.56530864062521,5.67274703137087,5.52233328432695,5.67274703137087,2944710.89714064,0.0,1.0
1993-06-17,64.75,65.13,64.0,64.63,235800,5.56530864062521,5.59796991141189,5.50084560617782,5.55499455511363,2743432.75205754,0.0,1.0
1993-06-18,65.38,66.0,64.63,64.88,260800,5.61945758956103,5.67274703137087,5.55499455511363,5.57648223326276,3034297.1235649,0.0,1.0
1993-06-21,64.75,65.25,63.0,65.25,710100,5.56530864062521,5.60828399692348,5.41489489358129,5.60828399692348,8261711.6082954,0.0,1.0
1993-06-22,64.25,64.75,63.5,64.75,502400,5.52233328432695,5.56530864062521,5.45787024987955,5.56530864062521,5845210.40981215,0.0,1.0
1993-06-23,65.38,65.5,64.0,64.13,337400,5.61945758956103,5.62977167507261,5.50084560617782,5.51201919881536,3925505.55786349,0.0,1.0
1993-06-24,65.0,65.25,64.5,64.88,358700,5.62977167507261,5.65142464305366,5.58646573911051,5.6193782504417,4141464.58252222,0.5,1.0
1993-06-25,64.63,65.63,64.5,65.13,118200,5.59772528246066,5.68433715438485,5.58646573911051,5.64103121842275,1364708.98704802,0.0,1.0
1993-06-28,64.38,65.0,64.13,64.88,258300,5.57607231447961,5.62977167507261,5.55441934649856,5.6193782504417,2982270.14682322,0.0,1.0
1993-06-29,64.63,64.63,64.0,64.5,159700,5.59772528246066,5.59772528246066,5.54315980314841,5.58646573911051,1843858.08148536,0.0,1.0
1993-06-30,66.0,66.13,64.75,64.88,526400,5.7163835469968,5.72764309034695,5.60811870709156,5.6193782504417,6077688.75450153,0.0,1.0
1993-07-01,65.38,66.0,65.38,66.0,181900,5.6626841864038,5.7163835469968,5.6626841864038,5.7163835469968,2100173.98260606,0.0,1.0
1993-07-02,66.38,66.63,65.38,65.38,309000,5.749296058328,5.77094902630904,5.6626841864038,5.6626841864038,3567640.24532859,0.0,1.0
1993-07-06,66.0,67.5,65.88,66.38,614100,5.7163835469968,5.84630135488309,5.7059901223659,5.749296058328,7090252.02154139,0.0,1.0
1993-07-07,66.38,66.75,65.88,65.88,383700,5.749296058328,5.78134245093995,5.7059901223659,5.7059901223659,4430108.61531579,0.0,1.0
1993-07-08,65.75,66.38,65.63,66.38,680500,5.69473057901575,5.749296058328,5.68433715438485,5.749296058328,7856890.57264113,0.0,1.0
1993-07-09,65.38,65.5,64.63,65.5,984600,5.6626841864038,5.67307761103471,5.59772528246066,5.67307761103471,11367956.5875422,0.0,1.0
1993-07-12,65.38,65.75,65.38,65.38,443600,5.6626841864038,5.69473057901575,5.6626841864038,5.6626841864038,5121699.7178892,0.0,1.0
1993-07-13,65.13,65.63,64.88,65.38,378300,5.64103121842275,5.68433715438485,5.6193782504417,5.6626841864038,4367761.50423239,0.0,1.0
1993-07-14,65.88,66.25,65.25,65.25,422100,5.7059901223659,5.73803651497785,5.65142464305366,5.65142464305366,4873465.84968673,0.0,1.0
1993-07-15,65.88,66.13,65.75,66.0,162500,5.7059901223659,5.72764309034695,5.69473057901575,5.7163835469968,1876186.21315824,0.0,1.0
1993-07-16,65.25,66.5,65.25,66.0,402000,5.65142464305366,5.7596894829589,5.65142464305366,5.7163835469968,4641396.04732069,0.0,1.0
1993-07-19,65.88,66.25,65.25,65.25,221500,5.7059901223659,5.73803651497785,5.65142464305366,5.65142464305366,2557386.13055108,0.0,1.0
1993-07-20,65.88,66.5,65.75,65.88,596200,5.7059901223659,5.7596894829589,5.69473057901575,5.7059901223659,6883582.89406118,0.0,1.0
1993-07-21,65.75,66.0,65.25,66.0,145200,5.69473057901575,5.7163835469968,5.65142464305366,5.7163835469968,1676444.54246509,0.0,1.0
1993-07-22,64.63,65.63,64.13,65.5,196500,5.59772528246066,5.68433715438485,5.55441934649856,5.67307761103471,2268742.0977575,0.0,1.0
1993-07-23,65.13,65.13,64.25,64.63,208800,5.64103121842275,5.64103121842275,5.56481277112946,5.59772528246066,2410754.96189194,0.0,1.0
1993-07-26,65.13,65.38,65.0,65.25,103100,5.64103121842275,5.6626841864038,5.62977167507261,5.65142464305366,1190367.99124071,0.0,1.0
1993-07-27,64.38,65.25,64.13,65.13,318600,5.57607231447961,5.65142464305366,5.55441934649856,5.64103121842275,3678479.55392132,0.0,1.0
1993-07-28,64.0,64.38,64.0,64.38,207600,5.54315980314841,5.57607231447961,5.54315980314841,5.57607231447961,2396900.04831785,0.0,1.0
1993-07-29,63.88,64.5,63.88,63.88,90100,5.53276637851751,5.58646573911051,5.53276637851751,5.53276637851751,1040273.09418805,0.0,1.0
1993-07-30,63.63,64.13,63.5,64.0,116100,5.51111341053646,5.55441934649856,5.49985386718632,5.54315980314841,1340462.88829337,0.0,1.0
1993-08-02,62.88,63.88,62.75,63.63,236600,5.44615450659332,5.53276637851751,5.43489496324317,5.51111341053646,2731727.1263584,0.0,1.0
1993-08-03,64.63,64.63,63.0,63.0,246600,5.59772528246066,5.59772528246066,5.45654793122422,5.45654793122422,2847184.73947583,0.0,1.0
1993-08-04,65.25,65.5,64.13,64.38,307900,5.65142464305366,5.67307761103471,5.55441934649856,5.57607231447961,3554939.90788567,0.0,1.0
1993-08-05,65.25,65.5,65.13,65.13,154000,5.65142464305366,5.67307761103471,5.64103121842275,5.64103121842275,1778047.24200842,0.0,1.0
1993-08-06,64.88,65.63,64.75,65.25,116700,5.6193782504417,5.68433715438485,5.60811870709156,5.65142464305366,1347390.34508041,0.0,1.0
1993-08-09,65.75,66.0,64.75,64.75,161000,5.69473057901575,5.7163835469968,5.60811870709156,5.60811870709156,1858867.57119063,0.0,1.0
1993-08-10,66.75,67.25,65.75,66.0,384400,5.78134245093995,5.82464838690205,5.69473057901575,5.7163835469968,4438190.64823401,0.0,1.0
1993-08-11,67.13,67.63,66.88,67.0,307300,5.81425496227114,5.85756089823324,5.79260199429009,5.802995418921,3548012.45109863,0.0,1.0
1993-08-12,67.13,67.63,66.25,67.63,253000,5.81425496227114,5.85756089823324,5.73803651497785,5.85756089823324,2921077.61187098,0.0,1.0
1993-08-13,68.5,68.75,67.25,67.25,279600,5.93291322680729,5.95456619478834,5.82464838690205,5.82464838690205,3228194.86276335,0.0,1.0
1993-08-16,68.0,69.25,68.0,68.63,217200,5.88960729084519,5.99787213075043,5.88960729084519,5.94417277015743,2507739.35691058,0.0,1.0
1993-08-17,68.88,69.25,67.88,68.25,210300,5.96582573813848,5.99787213075043,5.87921386621429,5.91126025882624,2428073.60385956,0.0,1.0
1993-08-18,69.13,69.63,68.88,69.0,322400,5.98747870611953,6.03078464208163,5.96582573813848,5.97621916276939,3722353.44690595,0.0,1.0
1993-08-19,69.0,69.5,68.5,69.0,288100,5.97621916276939,6.01952509873148,5.93291322680729,5.97621916276939,3326333.83391316,0.0,1.0
1993-08-20,68.75,69.0,68.63,69.0,133000,5.95456619478834,5.97621916276939,5.94417277015743,5.97621916276939,1535586.25446182,0.0,1.0
1993-08-23,68.75,68.88,68.0,68.75,171700,5.95456619478834,5.96582573813848,5.88960729084519,5.95456619478834,1982407.21722627,0.0,1.0
1993-08-24,74.0,74.75,71.5,72.0,1584200,6.40927852239035,6.4742374263335,6.19274884257987,6.23605477854197,18290795.0700633,0.0,1.0
1993-08-25,73.5,75.25,72.88,74.13,98100,6.36597258642826,6.5175433622956,6.31227322583526,6.4205380657405,1132639.18468199,0.0,1.0
1993-08-26,73.63,74.0,72.38,72.75,654000,6.3772321297784,6.40927852239035,6.26896728987316,6.30101368248511,7550927.89787994,0.0,1.0
1993-08-27,73.38,74.13,72.88,73.38,271500,6.35557916179735,6.4205380657405,6.31227322583526,6.35557916179735,3134674.19613823,0.0,1.0
1993-08-30,74.0,74.25,73.63,73.63,273600,6.40927852239035,6.4309314903714,6.3772321297784,6.3772321297784,3158920.29489289,0.0,1.0
1993-08-31,72.88,73.88,72.38,73.63,394300,6.31227322583526,6.39888509775945,6.26896728987316,6.3772321297784,4552493.68522027,0.0,1.0
1993-09-01,70.25,71.75,70.13,71.75,559000,6.08448400267463,6.21440181056092,6.07409057804372,6.21440181056092,6454080.57326434,0.0,1.0
1993-09-02,67.75,70.63,67.5,70.25,832800,5.86795432286414,6.11739651400582,5.84630135488309,6.08448400267463,9615310.02041959,0.0,1.0
1993-09-03,68.63,69.0,67.5,67.5,521200,5.94417277015743,5.97621916276939,5.84630135488309,5.84630135488309,6017650.79568046,0.0,1.0
1993-09-07,68.13,68.75,67.88,68.75,243900,5.90086683419534,5.95456619478834,5.87921386621429,5.95456619478834,2816011.18393412,0.0,1.0
1993-09-08,68.13,68.88,67.5,68.0,376600,5.90086683419534,5.96582573813848,5.84630135488309,5.88960729084519,4348133.71000242,0.0,1.0
1993-09-09,69.5,69.75,68.13,68.13,341300,6.01952509873148,6.04117806671253,5.90086683419534,5.90086683419534,3940568.33569789,0.0,1.0
1993-09-10,70.13,70.5,69.63,69.63,440600,6.07409057804372,6.10613697065568,6.03078464208163,6.03078464208163,5087062.43395398,0.0,1.0
1993-09-13,70.25,71.0,70.13,70.25,204000,6.08448400267463,6.14944290661777,6.07409057804372,6.08448400267463,2355335.30759557,0.0,1.0
1993-09-14,70.0,70.25,69.5,70.25,334800,6.06283103469358,6.08448400267463,6.01952509873148,6.08448400267463,3865520.88717156,0.0,1.0
1993-09-15,68.25,70.0,68.25,69.75,512200,5.91126025882624,6.06283103469358,5.91126025882624,6.04117806671253,5913738.94387477,0.0,1.0
1993-09-16,69.63,69.75,68.25,68.38,323000,6.03078464208163,6.04117806671253,5.91126025882624,5.92251980217638,3729280.90369299,0.0,1.0
1993-09-17,69.38,69.63,69.38,69.38,360300,6.00913167410058,6.03078464208163,6.00913167410058,6.00913167410058,4159937.80062101,0.0,1.0
1993-09-20,68.25,69.88,68.0,69.38,483300,5.91126025882624,6.05243761006268,5.88960729084519,6.00913167410058,5580066.4419654,0.0,1.0
1993-09-21,67.5,68.5,66.5,68.25,913700,5.84630135488309,5.93291322680729,5.7596894829589,5.91126025882624,10549362.1105396,0.0,1.0
1993-09-22,68.5,68.5,67.63,67.63,703100,5.93291322680729,5.93291322680729,5.85756089823324,5.85756089823324,8117824.77828651,0.0,1.0
1993-09-23,68.13,68.75,68.0,68.5,2304500,5.90086683419534,5.95456619478834,5.88960729084519,5.93291322680729,26607206.9429118,0.0,1.0
1993-09-24,70.13,70.63,67.75,67.75,1818600,6.11739651400582,6.16101120468032,5.90979058639519,5.90979058639519,20848479.8570764,0.5,1.0
1993-09-27,71.63,71.88,70.75,70.75,704600,6.24824058602933,6.27004793136658,6.17147873044221,6.17147873044221,8077553.56169364,0.0,1.0
1993-09-28,73.13,73.75,71.75,72.0,704400,6.37908465805284,6.43316687448922,6.25870811179121,6.28051545712846,8075260.75625462,0.0,1.0
1993-09-29,72.88,74.25,72.63,74.0,694600,6.35727731271559,6.47678156516373,6.33546996737834,6.45497421982648,7962913.28974227,0.0,1.0
1993-09-30,72.38,73.0,72.25,72.75,2556200,6.31366262204109,6.36774483847747,6.30232280246572,6.34593749314022,29304346.3162096,0.0,1.0
1993-10-01,74.0,74.0,72.25,72.38,649500,6.45497421982648,6.45497421982648,6.30232280246572,6.31366262204109,7445885.66324158,0.0,1.0
1993-10-04,74.63,74.63,73.63,73.75,304900,6.50992873007635,6.50992873007635,6.42269934872734,6.43316687448922,3495381.89179732,0.0,1.0
1993-10-05,74.75,74.88,74.38,74.63,363900,6.52039625583823,6.5317360754136,6.4881213847391,6.50992873007635,4171759.49631041,0.0,1.0
1993-10-06,72.88,75.5,72.88,74.75,486700,6.35727731271559,6.58581829184999,6.35727731271559,6.52039625583823,5579542.03587325,0.0,1.0
1993-10-07,73.5,73.75,72.75,73.13,186400,6.41135952915197,6.43316687448922,6.34593749314022,6.37908465805284,2136894.66917357,0.0,1.0
1993-10-08,72.75,73.5,72.75,73.38,301000,6.34593749314022,6.41135952915197,6.34593749314022,6.40089200339009,3450672.18573628,0.0,1.0
1993-10-11,73.38,73.63,73.0,73.0,148400,6.40089200339009,6.42269934872734,6.36774483847747,6.36774483847747,1701261.63575836,0.0,1.0
1993-10-12,73.38,73.75,73.0,73.38,258400,6.40089200339009,6.43316687448922,6.36774483847747,6.40089200339009,2962304.62722344,0.0,1.0
1993-10-13,74.13,75.0,73.75,73.88,270300,6.46631403940185,6.54220360117548,6.43316687448922,6.4445066940646,3098726.55084557,0.0,1.0
1993-10-14,73.25,74.0,73.25,74.0,200000,6.38955218381472,6.45497421982648,6.38955218381472,6.45497421982648,2292805.43902743,0.0,1.0
1993-10-15,73.63,73.88,73.38,73.38,276700,6.42269934872734,6.4445066940646,6.40089200339009,6.40089200339009,3172096.32489445,0.0,1.0
1993-10-18,73.25,73.88,72.88,73.63,202600,6.38955218381472,6.4445066940646,6.35727731271559,6.42269934872734,2322611.90973479,0.0,1.0
1993-10-19,72.38,74.38,72.13,73.0,387600,6.31366262204109,6.4881213847391,6.29185527670383,6.36774483847747,4443456.94083516,0.0,1.0
1993-10-20,72.75,73.25,71.75,72.5,296400,6.34593749314022,6.38955218381472,6.25870811179121,6.32413014780297,3397937.66063865,0.0,1.0
1993-10-21,72.63,73.5,72.0,72.88,320400,6.33546996737834,6.41135952915197,6.28051545712846,6.35727731271559,3673074.31332194,0.0,1.0
1993-10-22,74.38,74.88,72.75,72.75,411200,6.4881213847391,6.5317360754136,6.34593749314022,6.34593749314022,4714007.9826404,0.0,1.0
1993-10-25,75.75,76.13,74.75,75.5,438600,6.60762563718724,6.64077280209986,6.52039625583823,6.58581829184999,5028122.32778716,0.0,1.0
1993-10-26,77.13,77.5,74.88,76.0,418800,6.72800218344887,6.760277054548,6.5317360754136,6.62943298252449,4801134.58932344,0.0,1.0
1993-10-27,77.63,77.63,76.75,77.0,411200,6.77161687412337,6.77161687412337,6.69485501853624,6.7166623638735,4714007.9826404,0.0,1.0
1993-10-28,77.0,78.38,76.5,77.38,304000,6.7166623638735,6.83703891013512,6.67304767319899,6.74980952878612,3485064.26732169,0.0,1.0
1993-10-29,77.25,77.38,76.5,76.5,300900,6.73846970921075,6.74980952878612,6.67304767319899,6.67304767319899,3449525.78301677,0.0,1.0
1993-11-01,77.5,78.0,76.88,76.88,308000,6.760277054548,6.8038917452225,6.70619483811161,6.70619483811161,3530920.37610224,0.0,1.0
1993-11-02,77.0,77.63,76.75,77.63,278200,6.7166623638735,6.77161687412337,6.69485501853624,6.77161687412337,3189292.36568716,0.0,1.0
1993-11-03,74.5,77.5,74.0,77.25,274800,6.49858891050098,6.760277054548,6.45497421982648,6.73846970921075,3150314.67322369,0.0,1.0
1993-11-04,73.75,75.25,73.75,74.5,457400,6.43316687448922,6.56401094651273,6.43316687448922,6.49858891050098,5243646.03905574,0.0,1.0
1993-11-05,73.5,73.63,72.5,73.38,512700,6.41135952915197,6.42269934872734,6.32413014780297,6.40089200339009,5877606.74294682,0.0,1.0
1993-11-08,74.38,75.0,73.5,73.5,363600,6.4881213847391,6.54220360117548,6.41135952915197,6.41135952915197,4168320.28815187,0.0,1.0
1993-11-09,74.13,75.25,73.5,75.25,487300,6.46631403940185,6.56401094651273,6.41135952915197,6.56401094651273,5586420.45219033,0.0,1.0
1993-11-10,73.38,74.25,73.0,73.63,353000,6.40089200339009,6.47678156516373,6.36774483847747,6.42269934872734,4046801.59988342,0.0,1.0
1993-11-11,73.25,73.75,73.0,73.38,239000,6.38955218381472,6.43316687448922,6.36774483847747,6.40089200339009,2739902.49963778,0.0,1.0
1993-11-12,73.38,73.5,72.75,73.38,188300,6.40089200339009,6.41135952915197,6.34593749314022,6.40089200339009,2158676.32084433,0.0,1.0
1993-11-15,73.25,74.5,73.13,74.5,259300,6.38955218381472,6.49858891050098,6.37908465805284,6.49858891050098,2972622.25169907,0.0,1.0
1993-11-16,71.88,72.75,70.75,72.5,555800,6.27004793136658,6.34593749314022,6.17147873044221,6.32413014780297,6371706.31505724,0.0,1.0
1993-11-17,72.0,72.5,71.38,72.0,547700,6.28051545712846,6.32413014780297,6.22643324069208,6.28051545712846,6278847.69477663,0.0,1.0
1993-11-18,71.13,71.75,69.5,71.75,581400,6.20462589535483,6.25870811179121,6.06244200375595,6.25870811179121,6665185.41125274,0.0,1.0
1993-11-19,70.0,71.25,70.0,71.0,422900,6.10605669443045,6.21509342111671,6.10605669443045,6.19328607577946,4848137.10082351,0.0,1.0
1993-11-22,68.5,69.75,67.88,69.75,596400,5.97521262240694,6.0842493490932,5.92113040597056,6.0842493490932,6837145.8191798,0.0,1.0
1993-11-23,67.63,69.0,67.25,69.0,245600,5.89932306063331,6.01882731308144,5.86617589572068,6.01882731308144,2815565.07912568,0.0,1.0
1993-11-24,70.75,70.88,68.5,68.75,322600,6.17147873044221,6.18281855001758,5.97521262240694,5.99701996774419,3698295.17315124,0.0,1.0
1993-11-26,71.38,71.38,70.63,70.75,113200,6.22643324069208,6.22643324069208,6.16101120468032,6.17147873044221,1297727.87848953,0.0,1.0
1993-11-29,71.0,71.25,70.75,71.0,485500,6.19328607577946,6.21509342111671,6.17147873044221,6.19328607577946,5565785.20323909,0.0,1.0
1993-11-30,70.88,70.88,69.88,70.88,387400,6.18281855001758,6.18281855001758,6.09558916866857,6.18281855001758,4441164.13539613,0.0,1.0
1993-12-01,72.0,72.5,71.25,71.5,330600,6.28051545712846,6.32413014780297,6.21509342111671,6.23690076645396,3790007.39071235,0.0,1.0
1993-12-02,71.63,72.0,71.0,71.88,280500,6.24824058602933,6.28051545712846,6.19328607577946,6.27004793136658,3215659.62823597,0.0,1.0
1993-12-03,72.0,72.0,70.13,71.75,256600,6.28051545712846,6.28051545712846,6.11739651400582,6.25870811179121,2941669.3782722,0.0,1.0
1993-12-06,73.75,74.13,72.5,72.5,296700,6.43316687448922,6.46631403940185,6.32413014780297,6.32413014780297,3401376.8687972,0.0,1.0
1993-12-07,70.38,76.0,69.25,74.75,1737300,6.13920385934307,6.62943298252449,6.0406346584187,6.52039625583823,19916454.4461118,0.0,1.0
1993-12-08,69.0,70.75,67.25,70.5,1729600,6.01882731308144,6.17147873044221,5.86617589572068,6.14967138510495,19828181.4367092,0.0,1.0
1993-12-09,70.75,70.75,68.25,68.75,917800,6.17147873044221,6.17147873044221,5.95340527706969,5.99701996774419,10521684.1596969,0.0,1.0
1993-12-10,70.0,71.38,69.25,71.25,475000,6.10605669443045,6.22643324069208,6.0406346584187,6.21509342111671,5445412.91769015,0.0,1.0
1993-12-13,69.5,70.38,68.63,69.75,303300,6.06244200375595,6.13920385934307,5.98655244198231,6.0842493490932,3477039.4482851,0.0,1.0
1993-12-14,70.13,70.13,69.5,69.75,320500,6.11739651400582,6.11739651400582,6.06244200375595,6.0842493490932,3674220.71604146,0.0,1.0
1993-12-15,70.88,71.5,69.88,70.0,354500,6.18281855001758,6.23690076645396,6.09558916866857,6.10605669443045,4063997.64067612,0.0,1.0
1993-12-16,71.0,72.0,70.88,72.0,222200,6.19328607577946,6.28051545712846,6.18281855001758,6.28051545712846,2547306.84275948,0.0,1.0
1993-12-17,71.63,71.88,70.88,71.0,343300,6.24824058602933,6.27004793136658,6.18281855001758,6.19328607577946,3935600.53609059,0.0,1.0
1993-12-20,71.75,72.5,71.13,72.25,181300,6.25870811179121,6.32413014780297,6.20462589535483,6.30232280246572,2078428.13047837,0.0,1.0
1993-12-21,72.0,72.63,71.13,72.25,260300,6.28051545712846,6.33546996737834,6.20462589535483,6.30232280246572,2984086.2788942,0.0,1.0
1993-12-22,72.25,72.25,71.13,72.25,250900,6.30232280246572,6.30232280246572,6.20462589535483,6.30232280246572,2876324.42325991,0.0,1.0
1993-12-23,72.13,72.75,71.75,72.25,155100,6.29185527670383,6.34593749314022,6.25870811179121,6.30232280246572,1778070.61796577,0.0,1.0
1993-12-27,73.63,74.13,72.25,72.25,212200,6.46631403940185,6.51022490480591,6.34512005088664,6.34512005088664,2416258.45957913,0.5,1.0
1993-12-28,73.63,73.75,73.0,73.25,145800,6.46631403940185,6.47685264709882,6.41098634899273,6.43294178169476,1660181.35441393,0.0,1.0
1993-12-29,74.0,74.75,73.38,73.75,162400,6.49880807980085,6.56467437790694,6.44435860669982,6.47685264709882,1849200.63070523,0.0,1.0
1993-12-30,73.88,74.13,73.5,73.88,768800,6.48826947210388,6.51022490480591,6.45489721439679,6.48826947210388,8754097.56703314,0.0,1.0
1993-12-31,74.0,74.75,73.88,74.0,163500,6.49880807980085,6.56467437790694,6.48826947210388,6.49880807980085,1861726.00443538,0.0,1.0
1994-01-03,71.75,74.38,71.38,74.38,266800,6.30120918548258,6.53218033750794,6.26871514508358,6.53218033750794,3037972.46473003,0.0,1.0
1994-01-04,72.25,72.63,71.0,71.63,360400,6.34512005088664,6.37849230859373,6.23534288737649,6.29067057778561,4103767.90213157,0.0,1.0
1994-01-05,73.5,73.63,72.25,72.5,195900,6.45489721439679,6.46631403940185,6.34512005088664,6.36707548358867,2230655.19430514,0.0,1.0
1994-01-06,73.63,74.0,73.0,73.5,155900,6.46631403940185,6.49880807980085,6.41098634899273,6.45489721439679,1775187.05866346,0.0,1.0
1994-01-07,73.88,74.25,72.75,73.5,215200,6.48826947210388,6.52076351250288,6.3890309162907,6.45489721439679,2450418.56975225,0.0,1.0
1994-01-10,76.63,76.75,73.63,74.0,429300,6.72977923182621,6.74031783952318,6.46631403940185,6.49880807980085,4888311.76577436,0.0,1.0
1994-01-11,75.25,76.75,74.88,76.63,572600,6.608585243311,6.74031783952318,6.576091202912,6.72977923182621,6520026.36171069,0.0,1.0
1994-01-12,75.5,76.25,75.25,75.25,562200,6.63054067601303,6.69640697411912,6.608585243311,6.608585243311,6401604.64644386,0.0,1.0
1994-01-13,76.5,76.63,75.0,75.88,308600,6.71836240682115,6.72977923182621,6.58662981060897,6.66391293372012,3513936.66647559,0.0,1.0
1994-01-14,76.5,77.0,76.25,76.5,489000,6.71836240682115,6.76227327222521,6.69640697411912,6.71836240682115,5568097.95821958,0.0,1.0
1994-01-17,79.63,80.25,77.5,77.5,578300,6.99324442425057,7.0476938973516,6.80618413762927,6.80618413762927,6584930.57103963,0.0,1.0
1994-01-18,78.25,80.0,78.13,79.75,549100,6.87205043573536,7.02573846464957,6.86151182803839,7.00378303194754,6252438.8320212,0.0,1.0
1994-01-19,78.5,78.88,78.5,78.63,321300,6.89400586843739,6.92737812614448,6.89400586843739,6.90542269344245,3658547.79954182,0.0,1.0
1994-01-20,77.75,78.88,77.0,78.75,331100,6.8281395703313,6.92737812614448,6.76227327222521,6.91596130113942,3770137.49277403,0.0,1.0
1994-01-21,78.38,79.0,77.75,78.25,671600,6.88346726074042,6.93791673384145,6.8281395703313,6.87205043573536,7647309.99742385,0.0,1.0
1994-01-24,80.0,80.13,78.5,78.5,445200,7.02573846464957,7.03715528965463,6.89400586843739,6.89400586843739,5069360.34969193,0.0,1.0
1994-01-25,79.5,80.13,79.25,80.0,351500,6.98182759924551,7.03715528965463,6.95987216654348,7.02573846464957,4002426.24195129,0.0,1.0
1994-01-26,78.5,79.25,78.13,79.0,327800,6.89400586843739,6.95987216654348,6.86151182803839,6.93791673384145,3732561.37158359,0.0,1.0
1994-01-27,77.63,78.75,77.63,78.5,452200,6.81760096263433,6.91596130113942,6.81760096263433,6.89400586843739,5149067.27342922,0.0,1.0
1994-01-28,77.88,79.5,77.88,77.88,441100,6.83955639533636,6.98182759924551,6.83955639533636,6.83955639533636,5022674.86578866,0.0,1.0
1994-01-31,80.5,81.5,78.38,78.38,402500,7.06964933005363,7.15747106086175,6.88346726074042,6.88346726074042,4583148.11489443,0.0,1.0
1994-02-01,82.38,82.75,80.25,80.25,700500,7.23475418397289,7.2672482243719,7.0476938973516,7.0476938973516,7976385.72542498,0.0,1.0
1994-02-02,81.63,82.25,81.13,82.0,391700,7.1688878858668,7.22333735896784,7.12497702046274,7.20138192626581,4460171.71827118,0.0,1.0
1994-02-03,80.5,81.63,79.88,81.63,387000,7.06964933005363,7.1688878858668,7.0151998569526,7.1688878858668,4406654.21233328,0.0,1.0
1994-02-04,77.88,80.63,77.25,80.63,297100,6.83955639533636,7.08106615505868,6.78422870492724,7.08106615505868,3382989.5774786,0.0,1.0
1994-02-07,79.13,79.25,77.38,77.5,591100,6.94933355884651,6.95987216654348,6.7956455299323,6.80618413762927,6730680.37444497,0.0,1.0
1994-02-08,81.38,81.5,78.88,79.38,550900,7.14693245316477,7.15747106086175,6.92737812614448,6.97128899154854,6272934.89812508,0.0,1.0
1994-02-09,81.38,81.75,80.75,81.38,415400,7.14693245316477,7.17942649356378,7.09160476275566,7.14693245316477,4730036.58863888,0.0,1.0
1994-02-10,79.63,81.5,79.5,81.5,400200,6.99324442425057,7.15747106086175,6.98182759924551,7.15747106086175,4556958.69709504,0.0,1.0
1994-02-11,79.25,79.88,78.63,79.38,299300,6.95987216654348,7.0151998569526,6.90542269344245,6.97128899154854,3408040.32493889,0.0,1.0
1994-02-14,78.5,78.88,77.75,78.75,509000,6.89400586843739,6.92737812614448,6.8281395703313,6.91596130113942,5795832.02604042,0.0,1.0
1994-02-15,79.0,79.25,78.25,78.63,284300,6.93791673384145,6.95987216654348,6.87205043573536,6.90542269344245,3237239.77407326,0.0,1.0
1994-02-16,78.0,78.75,77.75,78.75,482400,6.85009500303333,6.91596130113942,6.8281395703313,6.91596130113942,5492945.7158387,0.0,1.0
1994-02-17,78.0,79.13,77.75,78.25,499000,6.85009500303333,6.94933355884651,6.8281395703313,6.87205043573536,5681964.99213,0.0,1.0
1994-02-18,77.25,78.38,77.13,78.25,383500,6.78422870492724,6.88346726074042,6.77369009723027,6.87205043573536,4366800.75046464,0.0,1.0
1994-02-22,82.5,82.63,80.75,81.0,1437700,7.24529279166987,7.25670961667492,7.09160476275566,7.11356019545769,16370663.4653012,0.0,1.0
1994-02-23,84.0,85.0,83.25,83.5,993900,7.37702538788205,7.46484711869017,7.31115908977596,7.33311452247799,11317244.5003567,0.0,1.0
1994-02-24,82.5,83.75,82.25,83.25,750500,7.24529279166987,7.35506995518002,7.22333735896784,7.31115908977596,8545720.89497708,0.0,1.0
1994-02-25,82.75,82.75,81.63,82.25,551100,7.2672482243719,7.2672482243719,7.1688878858668,7.22333735896784,6275212.23880329,0.0,1.0
1994-02-28,84.38,84.75,83.38,83.75,458800,7.41039764558913,7.44289168598814,7.32257591478101,7.35506995518002,5224219.51581011,0.0,1.0
1994-03-01,83.88,84.88,83.25,84.38,306400,7.36648678018507,7.45430851099319,7.31115908977596,7.41039764558913,3488885.91901529,0.0,1.0
1994-03-02,85.13,85.38,82.5,83.38,609200,7.47626394369522,7.49821937639725,7.24529279166987,7.32257591478101,6936779.70582283,0.0,1.0
1994-03-03,87.63,88.38,86.0,86.25,826200,7.69581827071552,7.76168456882161,7.55266884949829,7.57462428220032,9407694.34167896,0.0,1.0
1994-03-04,87.0,87.38,85.75,87.0,503300,7.64049058030641,7.67386283801349,7.53071341679626,7.64049058030641,5730927.81671147,0.0,1.0
1994-03-07,89.88,89.88,87.38,87.5,546500,7.89341716503379,7.89341716503379,7.67386283801349,7.68440144571047,6222833.4032045,0.0,1.0
1994-03-08,88.0,90.38,87.5,89.25,458900,7.72831231111453,7.93732803043785,7.68440144571047,7.83808947462468,5225358.18614921,0.0,1.0
1994-03-09,87.5,87.88,86.88,87.75,506700,7.68440144571047,7.71777370341755,7.62995197260943,7.7063568784125,5769642.60824102,0.0,1.0
1994-03-10,87.5,87.63,86.5,87.5,305700,7.68440144571047,7.69581827071552,7.59657971490235,7.68440144571047,3480915.22664156,0.0,1.0
1994-03-11,88.38,88.75,87.0,87.63,664100,7.76168456882161,7.79417860922062,7.64049058030641,7.69581827071552,7561909.72199104,0.0,1.0
1994-03-14,89.13,89.5,87.88,88.38,283400,7.8275508669277,7.86004490732671,7.71777370341755,7.76168456882161,3226991.74102132,0.0,1.0
1994-03-15,89.88,90.5,89.0,89.38,430700,7.89341716503379,7.94786663813483,7.81613404192265,7.84950629962973,4904253.15052182,0.0,1.0
1994-03-16,89.38,90.38,88.38,90.13,403100,7.84950629962973,7.93732803043785,7.76168456882161,7.91537259773582,4589980.13692906,0.0,1.0
1994-03-17,90.5,90.88,88.63,89.25,461100,7.94786663813483,7.98123889584191,7.78364000152364,7.83808947462468,5250408.9336095,0.0,1.0
1994-03-18,90.0,90.63,89.0,90.5,735200,7.90395577273077,7.95928346313988,7.81613404192265,7.94786663813483,8371504.33309413,0.0,1.0
1994-03-21,88.88,89.75,88.5,89.63,251000,7.80559543422567,7.88200034002874,7.77222317651859,7.87146173233176,2858062.55115156,0.0,1.0
1994-03-22,89.75,90.25,87.38,88.88,375800,7.88200034002874,7.9259112054328,7.67386283801349,7.80559543422567,4279123.13435361,0.0,1.0
1994-03-23,89.88,90.75,88.75,89.63,445000,7.89341716503379,7.96982207083686,7.79417860922062,7.87146173233176,5067083.00901372,0.0,1.0
1994-03-24,87.25,88.75,86.13,88.75,511300,7.66244601300844,7.79417860922062,7.56408567450334,7.79417860922062,5822021.44383981,0.0,1.0
1994-03-25,84.38,87.13,82.0,87.0,600200,7.45430851099319,7.69724935485704,7.24405425339467,7.68576487860166,6794040.77860633,0.5,1.0
1994-03-28,85.5,85.75,83.63,84.63,448100,7.55325169103956,7.57533722229991,7.38805191721214,7.47639404225354,5072325.3463737,0.0,1.0
1994-03-29,81.75,86.0,81.75,85.5,338800,7.22196872213432,7.59742275356026,7.22196872213432,7.55325169103956,3835089.99632093,0.0,1.0
1994-03-30,83.13,83.63,80.0,82.5,3722600,7.34388085469145,7.38805191721214,7.06737000331187,7.28822531591536,42138447.5215593,0.0,1.0
1994-03-31,84.38,84.5,80.38,83.75,740900,7.45430851099319,7.46490956599816,7.1009400108276,7.39865297221711,8386712.45063218,0.0,1.0
1994-04-04,83.63,83.63,81.75,82.13,525800,7.38805191721214,7.38805191721214,7.22196872213432,7.25553872965005,5951860.44883574,0.0,1.0
1994-04-05,86.38,87.13,85.63,86.0,412100,7.63099276107599,7.69724935485704,7.56473616729494,7.59742275356026,4664818.73519438,0.0,1.0
1994-04-06,87.13,88.13,85.63,86.63,424600,7.69724935485704,7.78559147989844,7.56473616729494,7.65307829233634,4806314.08629831,0.0,1.0
1994-04-07,88.38,88.38,86.88,87.38,382200,7.80767701115879,7.80767701115879,7.67516382359669,7.71933488611739,4326361.85535378,0.0,1.0
1994-04-08,85.5,87.88,84.88,87.88,426500,7.55325169103956,7.76350594863809,7.49847957351389,7.76350594863809,4827821.37966611,0.0,1.0
1994-04-11,85.38,86.75,85.13,85.63,246500,7.54265063603459,7.66367934734131,7.52056510477424,7.56473616729494,2790288.32376951,0.0,1.0
1994-04-12,84.88,85.75,84.0,85.5,372600,7.49847957351389,7.57533722229991,7.42073850347746,7.55325169103956,4217693.42570596,0.0,1.0
1994-04-13,83.63,84.88,81.88,84.88,454100,7.38805191721214,7.49847957351389,7.2334531983897,7.49847957351389,5140243.11490359,0.0,1.0
1994-04-14,82.25,83.13,82.25,83.13,260000,7.26613978465502,7.34388085469145,7.26613978465502,7.34388085469145,2943103.30296175,0.0,1.0
1994-04-15,82.75,83.25,82.13,82.63,190700,7.31031084717571,7.35448190969641,7.25553872965005,7.29970979217075,2158653.07644157,0.0,1.0
1994-04-18,81.63,82.88,81.63,82.0,361000,7.21136766712935,7.3217953234311,7.21136766712935,7.24405425339467,4086385.73988151,0.0,1.0
1994-04-19,80.5,82.13,80.0,82.0,667900,7.11154106583257,7.25553872965005,7.06737000331187,7.24405425339467,7560379.60018522,0.0,1.0
1994-04-20,75.63,81.38,74.63,81.0,1655700,6.68131491688096,7.189282135869,6.59297279183956,7.15571212835327,18741908.2258222,0.0,1.0
1994-04-21,78.75,78.88,75.63,76.25,658000,6.95694234701012,6.9684268232655,6.68131491688096,6.73608703440663,7448315.28211091,0.0,1.0
1994-04-22,78.88,79.5,78.0,78.88,322200,6.9684268232655,7.02319894079117,6.89068575322907,6.9684268232655,3647184.17005492,0.0,1.0
1994-04-25,81.0,81.75,78.75,78.88,493600,7.15571212835327,7.22196872213432,6.95694234701012,6.9684268232655,5587368.42439201,0.0,1.0
1994-04-26,78.88,81.25,78.75,81.25,309300,6.9684268232655,7.17779765961362,6.95694234701012,7.17779765961362,3501160.96771566,0.0,1.0
1994-04-28,77.5,79.38,77.38,79.25,396600,6.84651469070837,7.0125978857862,6.83591363570341,7.00111340953082,4489364.49982551,0.0,1.0
1994-04-29,76.63,77.63,76.0,77.63,655300,6.76965704192236,6.85799916696375,6.71400150314628,6.85799916696375,7417752.28627245,0.0,1.0
1994-05-02,76.75,77.5,75.88,76.63,470000,6.78025809692732,6.84651469070837,6.70340044814131,6.76965704192236,5320225.20150779,0.0,1.0
1994-05-03,77.88,78.0,76.0,77.0,534100,6.8800846982241,6.89068575322907,6.71400150314628,6.80234362818767,6045813.36196875,0.0,1.0
1994-05-04,77.38,78.38,76.75,78.38,227500,6.83591363570341,6.9242557607448,6.78025809692732,6.9242557607448,2575215.39009154,0.0,1.0
1994-05-05,75.88,77.75,75.75,77.5,268500,6.70340044814131,6.86860022196872,6.69191597188593,6.84651469070837,3039320.14171243,0.0,1.0
1994-05-06,72.88,75.13,71.75,72.88,707600,6.43837407301711,6.63714385436026,6.33854747172033,6.43837407301711,8009768.83529131,0.0,1.0
1994-05-09,70.5,72.13,70.38,72.0,545500,6.22811981541858,6.37211747923606,6.21751876041362,6.36063300298068,6174857.12217554,0.0,1.0
1994-05-10,70.0,72.0,69.5,72.0,859300,6.18394875289789,6.36063300298068,6.13977769037719,6.36063300298068,9726956.4162886,0.0,1.0
1994-05-11,70.25,71.5,69.88,70.75,594100,6.20603428415824,6.31646194045998,6.17334769789292,6.25020534667893,6724991.04726761,0.0,1.0
1994-05-12,71.13,71.75,70.75,71.0,608400,6.28377535419467,6.33854747172033,6.25020534667893,6.27229087793928,6886861.7289305,0.0,1.0
1994-05-13,70.0,71.5,70.0,71.0,398000,6.18394875289789,6.31646194045998,6.18394875289789,6.27229087793928,4505211.97914915,0.0,1.0
1994-05-16,70.88,71.13,69.25,70.0,369900,6.26168982293432,6.28377535419467,6.11769215911684,6.18394875289789,4187130.42986751,0.0,1.0
1994-05-17,72.25,72.5,70.5,71.0,576500,6.38271853424103,6.40480406550138,6.22811981541858,6.27229087793928,6525765.59291328,0.0,1.0
1994-05-18,73.38,73.5,71.63,73.0,503600,6.48254513553781,6.49314619054278,6.32794641671536,6.44897512802208,5700564.70527516,0.0,1.0
1994-05-19,73.0,74.38,73.0,73.75,451700,6.44897512802208,6.57088726057921,6.44897512802208,6.51523172180313,5113076.00749164,0.0,1.0
1994-05-20,72.63,73.63,72.5,73.63,328200,6.41628854175676,6.50463066679816,6.40480406550138,6.50463066679816,3715101.9385848,0.0,1.0
1994-05-23,74.0,74.13,72.25,72.25,449100,6.53731725306348,6.54880172931886,6.38271853424103,6.38271853424103,5083644.97446202,0.0,1.0
1994-05-24,71.63,76.38,70.0,75.5,1866300,6.32794641671536,6.74757151066201,6.18394875289789,6.66983044062558,21125821.9012213,0.0,1.0
1994-05-25,70.38,71.0,70.0,70.75,699700,6.21751876041362,6.27229087793928,6.18394875289789,6.25020534667893,7920343.77339361,0.0,1.0
1994-05-26,68.13,71.63,67.75,70.75,1951100,6.01874897907047,6.32794641671536,5.98517897155474,6.25020534667893,22085726.3631103,0.0,1.0
1994-05-27,68.75,69.0,67.5,67.75,739900,6.07352109659614,6.09560662785649,5.96309344029439,5.98517897155474,8375392.82254386,0.0,1.0
1994-05-31,69.75,70.63,68.38,68.5,849400,6.16186322163754,6.23960429167397,6.04083451033082,6.05143556533579,9614892.09821429,0.0,1.0
1994-06-01,69.88,70.0,69.25,69.75,612600,6.17334769789292,6.18394875289789,6.11769215911684,6.16186322163754,6934404.16690143,0.0,1.0
1994-06-02,70.0,70.38,69.63,70.0,461400,6.18394875289789,6.21751876041362,6.15126216663257,6.18394875289789,5222876.39994828,0.0,1.0
1994-06-03,71.25,71.63,69.88,70.25,438200,6.29437640919963,6.32794641671536,6.17334769789292,6.20603428415824,4960261.02829939,0.0,1.0
1994-06-06,71.38,71.75,71.0,71.75,282000,6.30586088545502,6.33854747172033,6.27229087793928,6.33854747172033,3192135.12090467,0.0,1.0
1994-06-07,71.13,71.5,71.13,71.25,302200,6.28377535419467,6.31646194045998,6.28377535419467,6.29437640919963,3420791.60828862,0.0,1.0
1994-06-08,72.0,72.38,71.38,71.38,587400,6.36063300298068,6.39420301049641,6.30586088545502,6.30586088545502,6649149.53907591,0.0,1.0
1994-06-09,72.0,72.5,71.88,72.0,476800,6.36063300298068,6.40480406550138,6.35003194797571,6.36063300298068,5397198.67250833,0.0,1.0
1994-06-10,73.0,73.13,71.88,72.0,334300,6.44897512802208,6.46045960427746,6.35003194797571,6.36063300298068,3784151.66992352,0.0,1.0
1994-06-13,73.5,73.63,72.88,73.0,251600,6.49314619054278,6.50463066679816,6.43837407301711,6.44897512802208,2848018.42701992,0.0,1.0
1994-06-14,75.13,75.5,73.75,73.75,569700,6.63714385436026,6.66983044062558,6.51523172180313,6.51523172180313,6448792.12191274,0.0,1.0
1994-06-15,74.25,75.63,74.25,75.0,533800,6.55940278432383,6.68131491688096,6.55940278432383,6.62565937810488,6042417.47354225,0.0,1.0
1994-06-16,75.25,75.38,74.25,74.25,232800,6.64774490936523,6.65922938562061,6.55940278432383,6.55940278432383,2635209.4189596,0.0,1.0
1994-06-17,74.38,75.0,74.25,75.0,571900,6.57088726057921,6.62565937810488,6.55940278432383,6.62565937810488,6473695.30370703,0.0,1.0
1994-06-20,73.25,73.63,72.94,73.0,514300,6.47106065928243,6.50463066679816,6.4436746005196,6.44897512802208,5821684.72582012,0.0,1.0
1994-06-21,70.75,73.5,70.5,73.13,599100,6.25020534667893,6.49314619054278,6.22811981541858,6.46045960427746,6781589.18770919,0.0,1.0
1994-06-22,70.5,71.25,70.0,71.25,599500,6.22811981541858,6.29437640919963,6.18394875289789,6.29437640919963,6786117.03894452,0.0,1.0
1994-06-23,69.75,71.0,69.63,70.5,571400,6.16186322163754,6.27229087793928,6.15126216663257,6.22811981541858,6468035.48966287,0.0,1.0
1994-06-24,67.75,69.38,67.75,69.13,567100,6.02935003407544,6.17441041127902,6.02935003407544,6.15216188716804,6372332.80251768,0.5,1.0
1994-06-27,69.5,69.63,67.5,67.75,365100,6.18508970285229,6.19665893539,6.00710150996446,6.02935003407544,4102519.3196953,0.0,1.0
1994-06-28,69.5,69.75,68.38,69.63,286300,6.18508970285229,6.20733822696327,6.08541631483511,6.19665893539,3217067.32738637,0.0,1.0
1994-06-29,68.75,70.5,68.38,69.63,1035000,6.11834413051936,6.27408379929621,6.08541631483511,6.19665893539,11629984.9243622,0.0,1.0
1994-06-30,67.63,69.25,67.63,68.75,2950000,6.01867074250217,6.16284117874131,6.01867074250217,6.11834413051936,33148266.2095347,0.0,1.0
1994-07-01,69.25,69.25,68.0,68.13,238200,6.16284117874131,6.16284117874131,6.05159855818642,6.06316779072413,2676582.03766481,0.0,1.0
1994-07-05,69.0,69.88,68.38,69.25,301700,6.14059265463033,6.21890745950098,6.08541631483511,6.16284117874131,3390112.51370056,0.0,1.0
1994-07-06,71.0,71.13,68.88,69.38,377000,6.31858084751817,6.33015008005588,6.12991336305706,6.17441041127902,4236236.05457444,0.0,1.0
1994-07-07,70.38,71.0,70.0,71.0,351100,6.26340450772294,6.31858084751817,6.22958675107425,6.31858084751817,3945205.51395514,0.0,1.0
1994-07-08,70.25,70.75,70.13,70.13,266100,6.25183527518523,6.29633232340719,6.24115598361196,6.24115598361196,2990085.97910414,0.0,1.0
1994-07-11,70.38,70.88,70.0,70.25,258100,6.26340450772294,6.3079015559449,6.22958675107425,6.25183527518523,2900192.37582404,0.0,1.0
1994-07-12,70.0,71.88,70.0,70.13,293400,6.22958675107425,6.39689565238882,6.22958675107425,6.24115598361196,3296847.90029746,0.0,1.0
1994-07-13,71.5,72.75,71.25,72.0,558400,6.36307789574013,6.47432051629503,6.34082937162915,6.40757494396209,6274573.50895058,0.0,1.0
1994-07-14,70.5,72.0,70.5,71.63,555400,6.27408379929621,6.40757494396209,6.27408379929621,6.37464712827784,6240863.40772054,0.0,1.0
1994-07-15,71.5,71.5,69.0,69.75,790000,6.36307789574013,6.36307789574013,6.14059265463033,6.20733822696327,8876993.32390931,0.0,1.0
1994-07-18,71.88,71.88,71.13,71.25,143900,6.39689565238882,6.39689565238882,6.33015008005588,6.34082937162915,1616961.18900069,0.0,1.0
1994-07-19,71.25,73.0,71.25,71.88,243400,6.34082937162915,6.49656904040601,6.34082937162915,6.39689565238882,2735012.87979687,0.0,1.0
1994-07-20,70.38,72.38,70.38,72.38,217100,6.26340450772294,6.44139270061078,6.26340450772294,6.44139270061078,2439487.65901356,0.0,1.0
1994-07-21,70.0,70.5,70.0,70.25,293600,6.22958675107425,6.27408379929621,6.22958675107425,6.25183527518523,3299095.24037946,0.0,1.0
1994-07-22,70.0,70.38,70.0,70.25,266100,6.22958675107425,6.26340450772294,6.22958675107425,6.25183527518523,2990085.97910414,0.0,1.0
1994-07-25,68.75,69.75,68.75,69.0,412600,6.11834413051936,6.20733822696327,6.11834413051936,6.14059265463033,4636262.58917086,0.0,1.0
1994-07-26,68.25,68.63,68.25,68.63,606000,6.0738470822974,6.10766483894608,6.0738470822974,6.10766483894608,6809440.44846713,0.0,1.0
1994-07-27,68.75,68.88,68.0,68.25,222700,6.11834413051936,6.12991336305706,6.05159855818642,6.0738470822974,2502413.18130962,0.0,1.0
1994-07-28,69.38,69.63,68.88,68.88,347600,6.17441041127902,6.19665893539,6.12991336305706,6.12991336305706,3905877.0625201,0.0,1.0
1994-07-29,70.13,70.38,69.88,70.13,341500,6.24115598361196,6.26340450772294,6.21890745950098,6.24115598361196,3837333.19001902,0.0,1.0
1994-08-01,69.88,70.13,69.5,70.13,197300,6.21890745950098,6.24115598361196,6.18508970285229,6.24115598361196,2217000.99089532,0.0,1.0
1994-08-02,70.25,70.88,70.0,70.38,436600,6.25183527518523,6.3079015559449,6.22958675107425,6.26340450772294,4905943.39901114,0.0,1.0
1994-08-03,70.13,70.25,69.25,69.63,262900,6.24115598361196,6.25183527518523,6.16284117874131,6.19665893539,2954128.5377921,0.0,1.0
1994-08-04,68.63,70.25,68.63,70.13,151200,6.10766483894608,6.25183527518523,6.10766483894608,6.24115598361196,1698989.10199378,0.0,1.0
1994-08-05,67.0,68.5,66.5,68.13,946600,5.9626044617425,6.09609560640838,5.91810741352054,6.06316779072413,10636660.6081171,0.0,1.0
1994-08-08,65.63,66.25,65.0,66.25,1086400,5.84068254961433,5.89585888940956,5.78461626885466,5.89585888940956,12207551.3254368,0.0,1.0
1994-08-09,65.75,66.63,65.5,65.75,829300,5.8513618411876,5.92967664605825,5.82911331707662,5.8513618411876,9318595.65002277,0.0,1.0
1994-08-10,64.75,65.75,64.63,65.63,937400,5.76236774474368,5.8513618411876,5.75168845317041,5.84068254961433,10533282.964345,0.0,1.0
1994-08-11,65.13,65.38,64.75,64.75,652000,5.79618550139237,5.81843402550335,5.76236774474368,5.76236774474368,7326328.66732768,0.0,1.0
1994-08-12,65.38,66.5,65.13,66.5,635000,5.81843402550335,5.91810741352054,5.79618550139237,5.91810741352054,7135304.76035748,0.0,1.0
1994-08-15,64.88,65.75,64.88,65.63,637400,5.77393697728139,5.8513618411876,5.77393697728139,5.84068254961433,7162272.84134151,0.0,1.0
1994-08-16,65.63,65.88,64.5,65.0,956000,5.84068254961433,5.86293107372531,5.7401192206327,5.78461626885466,10742285.5919713,0.0,1.0
1994-08-17,68.13,68.13,66.25,67.0,653300,6.06316779072413,6.06316779072413,5.89585888940956,5.9626044617425,7340936.37786069,0.0,1.0
1994-08-18,66.88,68.38,66.88,67.88,667400,5.95192517016923,6.08541631483511,5.95192517016923,6.04091926661315,7499373.85364186,0.0,1.0
1994-08-19,65.88,67.38,65.63,67.0,1420800,5.86293107372531,5.99642221839119,5.84068254961433,5.9626044617425,15965103.9425447,0.0,1.0
1994-08-22,66.0,66.25,65.0,65.38,578900,5.87361036529858,5.89585888940956,5.78461626885466,5.81843402550335,6504925.86735582,0.0,1.0
1994-08-23,69.63,70.25,68.5,69.5,2088800,6.19665893539,6.25183527518523,6.09609560640838,6.18508970285229,23471219.8164326,0.0,1.0
1994-08-24,70.13,70.25,69.0,70.25,960300,6.24115598361196,6.25183527518523,6.14059265463033,6.25183527518523,10790603.4037343,0.0,1.0
1994-08-25,70.0,70.13,69.5,69.75,461100,6.22958675107425,6.24115598361196,6.18508970285229,6.20733822696327,5181242.55905643,0.0,1.0
1994-08-26,73.0,73.75,70.5,70.5,1316900,6.49656904040601,6.56331461273895,6.27408379929621,6.27408379929621,14797610.7699445,0.0,1.0
1994-08-29,73.63,73.75,72.38,72.88,628000,6.55263532116567,6.56331461273895,6.44139270061078,6.48588974883274,7056647.8574874,0.0,1.0
1994-08-30,74.5,74.5,73.13,73.63,338100,6.63006018507188,6.63006018507188,6.50813827294372,6.55263532116567,3799128.40862498,0.0,1.0
1994-08-31,74.25,75.25,73.38,74.0,842300,6.6078116609609,6.69680575740482,6.5303867970547,6.58556313684992,9464672.75535293,0.0,1.0
1994-09-01,72.5,74.13,72.5,73.88,408800,6.45207199218405,6.59713236938763,6.45207199218405,6.57488384527665,4593563.12761281,0.0,1.0
1994-09-02,72.88,73.0,72.5,72.5,267600,6.48588974883274,6.49656904040601,6.45207199218405,6.45207199218405,3006941.02971915,0.0,1.0
1994-09-06,72.13,72.88,71.63,72.88,455300,6.4191441764998,6.48588974883274,6.37464712827784,6.48588974883274,5116069.69667836,0.0,1.0
1994-09-07,72.38,72.75,71.63,72.25,169700,6.44139270061078,6.47432051629503,6.37464712827784,6.42982346807307,1906868.059579,0.0,1.0
1994-09-08,72.0,72.38,71.88,72.38,224500,6.40757494396209,6.44139270061078,6.39689565238882,6.44139270061078,2522639.24204764,0.0,1.0
1994-09-09,72.0,72.0,71.25,71.63,465300,6.40757494396209,6.40757494396209,6.34082937162915,6.37464712827784,5228436.70077848,0.0,1.0
1994-09-12,70.13,72.25,70.13,72.25,508700,6.24115598361196,6.42982346807307,6.24115598361196,6.42982346807307,5716109.49857299,0.0,1.0
1994-09-13,71.0,71.25,70.25,70.38,424900,6.31858084751817,6.34082937162915,6.25183527518523,6.26340450772294,4774474.00421401,0.0,1.0
1994-09-14,71.88,71.88,71.25,71.38,338500,6.39689565238882,6.39689565238882,6.34082937162915,6.35239860416686,3803623.08878899,0.0,1.0
1994-09-15,73.25,73.5,71.75,71.88,348100,6.51881756451699,6.54106608862797,6.38532641985111,6.39689565238882,3911495.4127251,0.0,1.0
1994-09-16,72.63,72.75,71.88,72.0,397100,6.46364122472176,6.47432051629503,6.39689565238882,6.40757494396209,4462093.73281567,0.0,1.0
1994-09-19,72.63,73.0,72.5,72.63,211800,6.46364122472176,6.49656904040601,6.45207199218405,6.46364122472176,2379933.14684049,0.0,1.0
1994-09-20,70.25,72.5,70.25,72.5,256000,6.25183527518523,6.45207199218405,6.25183527518523,6.45207199218405,2876595.30496302,0.0,1.0
1994-09-21,69.25,70.5,68.88,70.38,599200,6.16284117874131,6.27408379929621,6.12991336305706,6.26340450772294,6733030.88567906,0.0,1.0
1994-09-22,68.0,69.5,67.88,69.5,565800,6.05159855818642,6.18508970285229,6.04091926661315,6.18508970285229,6357725.09198466,0.0,1.0
1994-09-23,69.0,69.25,68.38,68.38,262400,6.14059265463033,6.16284117874131,6.08541631483511,6.08541631483511,2948510.18758709,0.0,1.0
1994-09-26,68.63,69.0,68.0,68.75,270100,6.15661159199024,6.18980329079596,6.10009599672645,6.16737646727858,3010903.4365781,0.55,1.0
1994-09-27,68.13,69.0,68.0,68.75,240800,6.11175794495549,6.18980329079596,6.10009599672645,6.16737646727858,2684285.62579788,0.0,1.0
1994-09-28,68.75,69.63,68.75,69.25,200600,6.16737646727858,6.24631888605975,6.16737646727858,6.21223011431333,2236161.53046119,0.0,1.0
1994-09-29,68.0,69.75,67.38,69.75,471900,6.10009599672645,6.25708376134809,6.04447747440336,6.25708376134809,5260441.80570606,0.0,1.0
1994-09-30,68.63,69.25,68.0,68.5,432300,6.15661159199024,6.21223011431333,6.10009599672645,6.1449496437612,4819006.12970275,0.0,1.0
1994-10-03,69.0,69.0,67.63,68.5,256400,6.18980329079596,6.18980329079596,6.06690429792073,6.1449496437612,2858184.52846585,0.0,1.0
1994-10-04,66.88,69.38,66.88,68.75,332300,5.9996238273686,6.22389206254237,5.9996238273686,6.16737646727858,3704269.57413885,0.0,1.0
1994-10-05,66.94,67.88,65.38,66.88,480600,6.00500626501277,6.08933112143811,5.86506288626434,5.9996238273686,5357423.88604012,0.0,1.0
1994-10-06,67.88,68.25,67.5,68.0,386400,6.08933112143811,6.12252282024383,6.0552423496917,6.10009599672645,4307342.05069892,0.0,1.0
1994-10-07,68.13,68.75,67.38,67.75,366400,6.11175794495549,6.16737646727858,6.04447747440336,6.07766917320907,4084394.73958614,0.0,1.0
1994-10-10,68.5,68.5,67.88,68.13,197400,6.1449496437612,6.1449496437612,6.08933112143811,6.11175794495549,2200489.96068315,0.0,1.0
1994-10-11,70.75,71.13,69.5,69.5,1351000,6.34679105541759,6.38087982716401,6.23465693783071,6.23465693783071,15060090.8656683,0.0,1.0
1994-10-12,71.5,72.0,70.5,70.63,642900,6.41407152596972,6.45892517300448,6.32436423190022,6.33602618012925,7166641.31572034,0.0,1.0
1994-10-13,71.88,72.25,71.25,71.5,607400,6.44816029771614,6.48135199652185,6.39164470245235,6.41407152596972,6770909.83849514,0.0,1.0
1994-10-14,73.0,73.25,72.75,73.25,475700,6.54863246707398,6.57105929059136,6.52620564355661,6.57105929059136,5302801.79481749,0.0,1.0
1994-10-17,72.0,73.25,72.0,72.75,266900,6.45892517300448,6.57105929059136,6.45892517300448,6.52620564355661,2975231.86680006,0.0,1.0
1994-10-18,71.75,71.88,71.5,71.5,308000,6.4364983494871,6.44816029771614,6.41407152596972,6.41407152596972,3433388.59113682,0.0,1.0
1994-10-19,71.25,71.75,71.13,71.38,311500,6.39164470245235,6.4364983494871,6.38087982716401,6.40330665068138,3472404.37058156,0.0,1.0
1994-10-20,72.13,72.13,71.25,71.38,274000,6.47058712123351,6.47058712123351,6.39164470245235,6.40330665068138,3054378.1622451,0.0,1.0
1994-10-21,72.88,73.0,71.38,71.88,304700,6.53786759178564,6.54863246707398,6.40330665068138,6.44816029771614,3396602.28480321,0.0,1.0
1994-10-24,72.75,74.0,72.75,74.0,523600,6.52620564355661,6.63833976114349,6.52620564355661,6.63833976114349,5836760.6049326,0.0,1.0
1994-10-25,72.25,72.38,71.63,71.75,455800,6.48135199652185,6.49301394475089,6.42573347419876,6.4364983494871,5080969.22026027,0.0,1.0
1994-10-26,71.88,72.75,71.75,72.75,134900,6.44816029771614,6.52620564355661,6.4364983494871,6.52620564355661,1503779.6134557,0.0,1.0
1994-10-27,72.63,72.63,71.25,71.88,233400,6.51544076826827,6.51544076826827,6.39164470245235,6.44816029771614,2601795.12068615,0.0,1.0
1994-10-28,73.25,74.38,72.13,72.5,301400,6.57105929059136,6.6724285328899,6.47058712123351,6.50377882003923,3359815.97846961,0.0,1.0
1994-10-31,71.88,73.5,71.63,73.5,554500,6.44816029771614,6.59348611410874,6.42573347419876,6.59348611410874,6181214.20060184,0.0,1.0
1994-11-01,69.5,71.38,69.5,71.25,850900,6.23465693783071,6.40330665068138,6.23465693783071,6.39164470245235,9485293.35129326,0.0,1.0
1994-11-02,68.5,69.38,68.38,69.0,904600,6.1449496437612,6.22389206254237,6.13418476847286,6.18980329079596,10083906.8816311,0.0,1.0
1994-11-03,68.88,69.38,68.5,68.63,272400,6.17903841550762,6.22389206254237,6.1449496437612,6.15661159199024,3036542.37735607,0.0,1.0
1994-11-04,69.0,69.63,68.88,69.0,301600,6.18980329079596,6.24631888605975,6.17903841550762,6.18980329079596,3362045.45158073,0.0,1.0
1994-11-07,69.13,69.25,68.5,68.63,192900,6.20146523902499,6.21223011431333,6.1449496437612,6.15661159199024,2150326.81568277,0.0,1.0
1994-11-08,68.38,69.38,68.38,69.0,359700,6.13418476847286,6.22389206254237,6.13418476847286,6.18980329079596,4009707.39036336,0.0,1.0
1994-11-09,68.25,69.5,68.13,68.63,303400,6.12252282024383,6.23465693783071,6.11175794495549,6.15661159199024,3382110.70958088,0.0,1.0
1994-11-10,67.75,68.88,67.75,68.5,175500,6.07766917320907,6.17903841550762,6.07766917320907,6.1449496437612,1956362.65501465,0.0,1.0
1994-11-11,69.25,69.25,67.0,67.5,307400,6.21223011431333,6.21223011431333,6.01038870265694,6.0552423496917,3426700.17180344,0.0,1.0
1994-11-14,68.38,68.75,68.38,68.63,254100,6.13418476847286,6.16737646727858,6.13418476847286,6.15661159199024,2832545.58768788,0.0,1.0
1994-11-15,65.63,68.63,65.38,68.63,552800,5.88748970978172,6.15661159199024,5.86506288626434,6.15661159199024,6162263.67915726,0.0,1.0
1994-11-16,66.5,67.0,66.25,66.25,806900,5.96553505562219,6.01038870265694,5.94310823210481,5.94310823210481,8994809.26684514,0.0,1.0
1994-11-17,66.63,66.88,66.0,66.38,394500,5.97719700385123,5.9996238273686,5.92068140858744,5.95477018033385,4397635.7116996,0.0,1.0
1994-11-18,66.0,66.63,65.63,66.63,435800,5.92068140858744,5.97719700385123,5.88748970978172,5.97719700385123,4858021.90914749,0.0,1.0
1994-11-21,65.38,66.13,65.25,66.0,378500,5.86506288626434,5.93234335681647,5.85340093803531,5.92068140858744,4219277.86280938,0.0,1.0
1994-11-22,64.5,65.13,64.38,65.0,641600,5.78612046748318,5.84263606274697,5.77535559219484,5.83097411451793,7152149.740498,0.0,1.0
1994-11-23,63.13,64.38,62.25,64.25,919700,5.66322147460795,5.77535559219484,5.58427905582679,5.7636936439658,10252232.1015212,0.0,1.0
1994-11-25,62.5,63.25,62.5,63.25,251600,5.60670587934416,5.67398634989629,5.60670587934416,5.67398634989629,2804677.17379878,0.0,1.0
1994-11-28,63.75,63.75,62.63,63.38,451800,5.71883999693105,5.71883999693105,5.6183678275732,5.68564829812533,5036379.75803771,0.0,1.0
1994-11-29,63.75,64.38,63.5,64.0,455800,5.71883999693105,5.77535559219484,5.69641317341367,5.74126682044842,5080969.22026027,0.0,1.0
1994-11-30,64.25,64.38,63.88,64.0,442200,5.7636936439658,5.77535559219484,5.73050194516008,5.74126682044842,4929365.04870358,0.0,1.0
1994-12-01,63.13,64.25,63.0,64.25,373300,5.66322147460795,5.7636936439658,5.65155952637892,5.7636936439658,4161311.56192005,0.0,1.0
1994-12-02,63.0,63.38,62.63,63.38,508300,5.65155952637892,5.68564829812533,5.6183678275732,5.68564829812533,5666205.91193132,0.0,1.0
1994-12-05,64.38,65.25,64.0,64.5,852100,5.77535559219484,5.85340093803531,5.74126682044842,5.78612046748318,9498670.18996001,0.0,1.0
1994-12-06,64.13,64.63,64.0,64.0,944200,5.75292876867746,5.79778241571221,5.74126682044842,5.74126682044842,10525342.5576344,0.0,1.0
1994-12-07,64.13,65.13,64.0,64.5,476500,5.75292876867746,5.84263606274697,5.74126682044842,5.78612046748318,5311719.687262,0.0,1.0
1994-12-08,63.13,64.38,63.0,64.0,238600,5.66322147460795,5.77535559219484,5.65155952637892,5.74126682044842,2659761.42157548,0.0,1.0
1994-12-09,63.0,63.25,62.75,63.25,293000,5.65155952637892,5.67398634989629,5.62913270286154,5.67398634989629,3266178.10780224,0.0,1.0
1994-12-12,62.75,63.38,62.63,62.88,279300,5.62913270286154,5.68564829812533,5.6183678275732,5.64079465109058,3113459.19968998,0.0,1.0
1994-12-13,63.63,64.0,62.13,62.25,466700,5.70807512164271,5.74126682044842,5.57351418053845,5.58427905582679,5202475.50481674,0.0,1.0
1994-12-14,63.63,64.0,62.13,62.25,785600,5.70807512164271,5.74126682044842,5.57351418053845,5.58427905582679,8757370.38051002,0.0,1.0
1994-12-15,63.75,64.38,62.25,62.25,455400,5.71883999693105,5.77535559219484,5.58427905582679,5.58427905582679,5076510.27403801,0.0,1.0
1994-12-16,64.5,64.5,63.63,64.0,547500,5.78612046748318,5.78612046748318,5.70807512164271,5.74126682044842,6103182.64171237,0.0,1.0
1994-12-19,64.5,64.88,64.25,64.38,300500,5.78612046748318,5.82020923922959,5.7636936439658,5.77535559219484,3349783.34946953,0.0,1.0
1994-12-20,65.88,66.25,64.63,64.75,484500,5.9099165332991,5.94310823210481,5.79778241571221,5.80854729100055,5400898.61170711,0.0,1.0
1994-12-21,65.75,66.63,65.5,66.0,370600,5.89825458507006,5.97719700385123,5.87582776155268,5.92068140858744,4131213.67491983,0.0,1.0
1994-12-22,65.63,66.25,65.63,65.75,239700,5.88748970978172,5.94310823210481,5.88748970978172,5.89825458507006,2672023.52368668,0.0,1.0
1994-12-23,66.25,66.38,65.62,65.75,182100,5.99244724384304,6.00420600824605,5.93546246250536,5.94722122690838,2013221.72880125,0.55,1.0
1994-12-27,66.0,66.5,65.75,66.25,145000,5.96983423537571,6.01506025231037,5.94722122690838,5.99244724384304,1603059.58636014,0.0,1.0
1994-12-28,65.5,65.88,65.0,65.75,229600,5.92460821844105,5.95897999131139,5.87938220150638,5.94722122690838,2538361.93812613,0.0,1.0
1994-12-29,65.5,65.63,65.0,65.5,257600,5.92460821844105,5.93636698284406,5.87938220150638,5.92460821844105,2847918.27204395,0.0,1.0
1994-12-30,66.0,66.25,65.38,65.5,213600,5.96983423537571,5.99244724384304,5.91375397437673,5.92460821844105,2361472.6044588,0.0,1.0
1995-01-03,66.38,66.5,65.88,66.0,277600,6.00420600824605,6.01506025231037,5.95897999131139,5.96983423537571,3069029.93912811,0.0,1.0
1995-01-04,65.0,66.0,65.0,66.0,270500,5.87938220150638,5.96983423537571,5.87938220150638,5.96983423537571,2990535.29731323,0.0,1.0
1995-01-05,65.38,65.88,65.0,65.13,317600,5.91375397437673,5.95897999131139,5.87938220150638,5.89114096590939,3511253.27329642,0.0,1.0
1995-01-06,67.25,67.75,65.5,65.5,240900,6.08289927771237,6.12812529464704,5.92460821844105,5.92460821844105,2663290.03002868,0.0,1.0
1995-01-09,68.0,68.38,67.13,67.25,482400,6.15073830311437,6.18511007598471,6.07204503364805,6.08289927771237,5333213.41006988,0.0,1.0
1995-01-10,68.0,68.0,68.0,68.0,302600,6.15073830311437,6.15073830311437,6.15073830311437,6.15073830311437,3345419.5229833,0.0,1.0
1995-01-11,69.5,69.5,68.0,69.0,509800,6.28641635391836,6.28641635391836,6.15073830311437,6.2411903369837,5636136.39397518,0.0,1.0
1995-01-12,69.88,70.13,69.25,69.25,515400,6.32078812678871,6.34340113525604,6.26380334545103,6.26380334545103,5698047.66075874,0.0,1.0
1995-01-13,70.25,70.25,69.25,69.38,431100,6.35425537932036,6.35425537932036,6.26380334545103,6.27556210985404,4766061.98399901,0.0,1.0
1995-01-16,74.5,74.5,70.88,70.88,1452400,6.73867652326501,6.73867652326501,6.41124016065803,6.41124016065803,16057129.2636515,0.0,1.0
1995-01-17,75.0,75.0,73.5,73.88,839200,6.78390254019967,6.78390254019967,6.64822448939568,6.68259626226602,9277845.55085125,0.0,1.0
1995-01-18,74.5,75.13,74.38,75.0,563900,6.73867652326501,6.79566130460268,6.72782227920069,6.78390254019967,6234243.45343782,0.0,1.0
1995-01-19,72.63,73.5,72.38,73.5,533900,6.56953121992936,6.64822448939568,6.54691821146203,6.64822448939568,5902575.95281159,0.0,1.0
1995-01-20,70.5,71.88,69.75,71.25,682200,6.37686838778769,6.50169219452736,6.30902936238569,6.44470741318969,7542118.96424061,0.0,1.0
1995-01-23,70.75,70.75,69.38,70.5,241200,6.39948139625502,6.39948139625502,6.27556210985404,6.37686838778769,2666606.70503494,0.0,1.0
1995-01-24,71.5,71.63,70.5,70.75,222800,6.46732042165702,6.47907918606003,6.37686838778769,6.39948139625502,2463183.97131751,0.0,1.0
1995-01-25,72.75,72.88,70.63,70.88,329100,6.58038546399368,6.59214422839669,6.3886271521907,6.41124016065803,3638392.48186981,0.0,1.0
1995-01-26,72.5,72.88,71.38,72.75,209600,6.55777245552635,6.59214422839669,6.4564661775927,6.58038546399368,2317250.27104197,0.0,1.0
1995-01-27,71.75,72.63,71.63,72.63,239900,6.48993343012435,6.56953121992936,6.47907918606003,6.56953121992936,2652234.44667447,0.0,1.0
1995-01-30,71.25,71.5,70.75,71.5,279500,6.44470741318969,6.46732042165702,6.39948139625502,6.46732042165702,3090035.5475011,0.0,1.0
1995-01-31,71.25,71.25,71.13,71.25,516400,6.44470741318969,6.44470741318969,6.43385316912537,6.44470741318969,5709103.24411294,0.0,1.0
1995-02-01,72.0,73.13,71.25,71.25,598300,6.51254643859168,6.61475723686402,6.44470741318969,6.44470741318969,6614555.52082258,0.0,1.0
1995-02-02,74.0,74.13,71.63,72.0,301300,6.69345050633034,6.70520927073335,6.47907918606003,6.51254643859168,3331047.26462283,0.0,1.0
1995-02-03,75.13,75.13,73.5,74.13,618400,6.79566130460268,6.79566130460268,6.64822448939568,6.70520927073335,6836772.74624215,0.0,1.0
1995-02-06,75.25,75.88,74.88,75.13,305900,6.806515548667,6.86350033000468,6.77304829613535,6.79566130460268,3381902.94805219,0.0,1.0
1995-02-07,74.25,75.0,73.25,75.0,285600,6.71606351479767,6.78390254019967,6.62561148092834,6.78390254019967,3157474.60596177,0.0,1.0
1995-02-08,73.13,74.13,73.0,74.13,377900,6.61475723686402,6.70520927073335,6.60299847246101,6.70520927073335,4177904.94955516,0.0,1.0
1995-02-09,73.88,74.63,73.38,73.63,284100,6.68259626226602,6.75043528766802,6.63737024533136,6.65998325379869,3140891.23093046,0.0,1.0
1995-02-10,75.75,75.75,73.5,73.63,375500,6.85174156560167,6.85174156560167,6.64822448939568,6.65998325379869,4151371.54950506,0.0,1.0
1995-02-13,75.63,76.38,75.38,75.75,205800,6.84088732153735,6.90872634693934,6.81827431307001,6.85174156560167,2275239.05429598,0.0,1.0
1995-02-14,77.38,77.5,75.5,75.5,569000,6.99917838080867,7.01003262487299,6.82912855713433,6.82912855713433,6290626.92854428,0.0,1.0
1995-02-15,76.75,77.75,76.5,77.5,578900,6.942193599471,7.03264563334032,6.91958059100366,7.01003262487299,6400077.20375094,0.0,1.0
1995-02-16,76.25,76.25,75.75,76.0,319900,6.89696758253633,6.89696758253633,6.85174156560167,6.874354574069,3536681.1150111,0.0,1.0
1995-02-17,75.75,76.38,74.88,76.13,383700,6.85174156560167,6.90872634693934,6.77304829613535,6.88611333847201,4242027.33300956,0.0,1.0
1995-02-21,76.13,76.75,75.5,76.75,477900,6.88611333847201,6.942193599471,6.82912855713433,6.942193599471,5283463.28497595,0.0,1.0
1995-02-22,78.25,78.5,76.0,76.13,772100,7.07787165027499,7.10048465874232,6.874354574069,6.88611333847201,8536015.9077839,0.0,1.0
1995-02-23,77.63,78.13,77.25,78.13,277200,7.021791389276,7.06701740621067,6.98741961640566,7.06701740621067,3064607.70578643,0.0,1.0
1995-02-24,76.25,77.75,76.25,77.75,175600,6.89696758253633,7.03264563334032,6.89696758253633,7.03264563334032,1941360.4369989,0.0,1.0
1995-02-27,75.88,76.88,75.0,76.75,227200,6.86350033000468,6.95395236387401,6.78390254019967,6.942193599471,2511828.53807603,0.0,1.0
1995-02-28,76.5,76.63,75.5,75.75,170600,6.91958059100366,6.93133935540668,6.82912855713433,6.85174156560167,1886082.52022786,0.0,1.0
1995-03-01,74.38,75.5,74.13,75.0,530400,6.72782227920069,6.82912855713433,6.70520927073335,6.78390254019967,5863881.41107185,0.0,1.0
1995-03-02,73.25,74.25,72.75,74.25,670900,6.62561148092834,6.71606351479767,6.58038546399368,6.71606351479767,7417190.87233807,0.0,1.0
1995-03-03,75.25,75.25,73.38,73.5,311300,6.806515548667,6.806515548667,6.63737024533136,6.64822448939568,3441603.09816491,0.0,1.0
1995-03-06,76.0,76.0,74.63,75.0,306100,6.874354574069,6.874354574069,6.75043528766802,6.78390254019967,3384114.06472303,0.0,1.0
1995-03-07,74.0,75.5,74.0,75.5,252600,6.69345050633034,6.82912855713433,6.69345050633034,6.82912855713433,2792640.35527291,0.0,1.0
1995-03-08,74.75,76.25,74.75,75.25,370700,6.76128953173234,6.89696758253633,6.76128953173234,6.806515548667,4098304.74940486,0.0,1.0
1995-03-09,75.25,75.25,74.75,74.75,323800,6.806515548667,6.806515548667,6.76128953173234,6.76128953173234,3579797.89009251,0.0,1.0
1995-03-10,76.75,77.5,75.5,75.75,401500,6.942193599471,7.01003262487299,6.82912855713433,6.85174156560167,4438816.71671446,0.0,1.0
1995-03-13,75.5,76.5,75.5,76.5,216300,6.82912855713433,6.91958059100366,6.82912855713433,6.91958059100366,2391322.67951517,0.0,1.0
1995-03-14,75.0,76.38,75.0,76.0,946100,6.78390254019967,6.90872634693934,6.78390254019967,6.874354574069,10459687.4114161,0.0,1.0
1995-03-15,75.38,75.5,74.13,75.0,420300,6.81827431307001,6.82912855713433,6.70520927073335,6.78390254019967,4646661.68377357,0.0,1.0
1995-03-16,76.75,76.88,75.38,75.5,484300,6.942193599471,6.95395236387401,6.81827431307001,6.82912855713433,5354219.01844287,0.0,1.0
1995-03-17,77.38,77.63,76.38,76.88,314900,6.99917838080867,7.021791389276,6.90872634693934,6.95395236387401,3481403.19824006,0.0,1.0
1995-03-20,77.5,77.5,76.63,77.0,191200,7.01003262487299,7.01003262487299,6.93133935540668,6.96480660793833,2113827.53732455,0.0,1.0
1995-03-21,77.0,78.25,76.63,77.25,327300,6.96480660793833,7.07787165027499,6.93133935540668,6.98741961640566,3618492.43183224,0.0,1.0
1995-03-22,76.88,77.88,76.63,77.25,354900,6.95395236387401,7.04440439774334,6.93133935540668,6.98741961640566,3923626.53240837,0.0,1.0
1995-03-23,77.88,77.88,76.88,76.88,193900,7.04440439774334,7.04440439774334,6.95395236387401,6.95395236387401,2143677.61238091,0.0,1.0
1995-03-24,80.0,80.0,78.38,78.38,661800,7.23616270954632,7.23616270954632,7.089630414678,7.089630414678,7316585.06381477,0.0,1.0
1995-03-27,79.75,80.0,79.38,79.38,348600,7.26329831970711,7.28606727995698,7.22960025853731,7.22960025853731,3827579.25893935,0.55,1.0
1995-03-28,80.0,80.0,79.38,79.63,155100,7.28606727995698,7.28606727995698,7.22960025853731,7.25236921878718,1702976.31400314,0.0,1.0
1995-03-29,79.63,81.5,78.75,81.0,662800,7.25236921878718,7.42268104145617,7.17222247870765,7.37714312095644,7277451.32766782,0.0,1.0
1995-03-30,80.5,80.88,79.75,79.88,694500,7.33160520045671,7.36621402003651,7.26329831970711,7.27513817903704,7625512.89539122,0.0,1.0
1995-03-31,81.25,81.75,79.75,80.63,307200,7.39991208120631,7.44545000170604,7.26329831970711,7.34344505978664,3373013.04746463,0.0,1.0
1995-04-03,80.63,81.38,80.25,81.25,158800,7.34344505978664,7.41175194053624,7.30883624020684,7.39991208120631,1743601.79667117,0.0,1.0
1995-04-04,81.0,81.38,80.63,80.75,147600,7.37714312095644,7.41175194053624,7.34344505978664,7.35437416070658,1620627.36264902,0.0,1.0
1995-04-05,80.63,81.0,80.13,81.0,243700,7.34344505978664,7.37714312095644,7.29790713928691,7.37714312095644,2675791.92599977,0.0,1.0
1995-04-06,81.5,81.5,80.5,80.5,239200,7.42268104145617,7.42268104145617,7.33160520045671,7.33160520045671,2626382.5551873,0.0,1.0
1995-04-07,81.88,81.88,81.5,81.63,212000,7.45728986103597,7.45728986103597,7.42268104145617,7.4345209007861,2327730.35827637,0.0,1.0
1995-04-10,80.88,81.75,80.75,81.63,249500,7.36621402003651,7.44545000170604,7.35437416070658,7.4345209007861,2739475.11504695,0.0,1.0
1995-04-11,81.63,81.63,81.0,81.0,186800,7.4345209007861,7.4345209007861,7.37714312095644,7.37714312095644,2051037.88172654,0.0,1.0
1995-04-12,82.63,82.88,81.63,81.63,322900,7.52559674178556,7.54836570203543,7.4345209007861,7.4345209007861,3545396.85229925,0.0,1.0
1995-04-13,81.5,83.13,81.5,82.88,320000,7.42268104145617,7.57113466228529,7.42268104145617,7.54836570203543,3513555.25777566,0.0,1.0
1995-04-17,81.75,82.0,81.38,81.75,272200,7.44545000170604,7.4682189619559,7.41175194053624,7.44545000170604,2988717.94114541,0.0,1.0
1995-04-18,82.38,82.5,81.63,81.88,230400,7.5028277815357,7.51375688245563,7.4345209007861,7.45728986103597,2529759.78559847,0.0,1.0
1995-04-19,83.25,83.38,82.38,82.38,228500,7.58206376320523,7.59390362253516,7.5028277815357,7.5028277815357,2508898.05125543,0.0,1.0
1995-04-20,83.88,84.38,83.0,83.0,235800,7.63944154303489,7.68497946353462,7.55929480295537,7.55929480295537,2589051.03057344,0.0,1.0
1995-04-21,83.88,84.5,83.88,84.13,225100,7.63944154303489,7.69590856445456,7.63944154303489,7.66221050328476,2471566.52664156,0.0,1.0
1995-04-24,85.13,85.5,84.0,84.0,344700,7.75328634428422,7.78698440545402,7.65037064395483,7.65037064395483,3784757.80423521,0.0,1.0
1995-04-25,84.0,84.75,83.88,84.5,173300,7.65037064395483,7.71867752470442,7.63944154303489,7.69590856445456,1902809.76928913,0.0,1.0
1995-04-26,83.38,84.13,83.38,84.13,144600,7.59390362253516,7.66221050328476,7.59390362253516,7.66221050328476,1587687.78210737,0.0,1.0
1995-04-27,83.25,83.38,82.0,83.13,247000,7.58206376320523,7.59390362253516,7.4682189619559,7.57113466228529,2712025.46459558,0.0,1.0
1995-04-28,82.0,83.5,82.0,83.5,215300,7.4682189619559,7.6048327234551,7.4682189619559,7.6048327234551,2363963.89687218,0.0,1.0
1995-05-01,82.5,82.75,80.88,82.5,226200,7.51375688245563,7.5365258427055,7.36621402003651,7.51375688245563,2483644.37284017,0.0,1.0
1995-05-02,82.63,83.0,82.25,82.75,181200,7.52559674178556,7.55929480295537,7.49098792220577,7.5365258427055,1989550.66471546,0.0,1.0
1995-05-03,82.63,83.0,82.38,83.0,244900,7.52559674178556,7.55929480295537,7.5028277815357,7.55929480295537,2688967.75821643,0.0,1.0
1995-05-04,84.5,85.0,82.38,82.75,593000,7.69590856445456,7.74144648495429,7.5028277815357,7.5365258427055,6511057.08706551,0.0,1.0
1995-05-05,82.5,84.5,82.38,84.5,206700,7.51375688245563,7.69590856445456,7.5028277815357,7.69590856445456,2269537.09931946,0.0,1.0
1995-05-08,83.63,83.63,82.0,82.25,211400,7.61667258278503,7.61667258278503,7.4682189619559,7.49098792220577,2321142.44216804,0.0,1.0
1995-05-09,84.75,84.88,83.38,83.5,367900,7.71867752470442,7.73051738403435,7.59390362253516,7.6048327234551,4039490.56042395,0.0,1.0
1995-05-10,84.5,84.63,83.75,84.63,269200,7.69590856445456,7.70774842378449,7.62760168370496,7.70774842378449,2955778.36060377,0.0,1.0
1995-05-11,86.0,86.0,84.75,84.75,636900,7.83252232595375,7.83252232595375,7.71867752470442,7.71867752470442,6993072.94899161,0.0,1.0
1995-05-12,87.13,87.5,85.63,86.25,643900,7.93543802628314,7.96913608745295,7.79882426478395,7.85529128620362,7069931.97025545,0.0,1.0
1995-05-15,89.75,90.38,86.88,86.88,692900,8.17405672970174,8.2314345095314,7.91266906603328,7.91266906603328,7607945.11910234,0.0,1.0
1995-05-16,89.75,90.5,88.63,89.25,559800,8.17405672970174,8.24236361045133,8.07205178778234,8.128518809202,6146525.72907128,0.0,1.0
1995-05-17,88.13,90.38,87.63,90.0,554400,8.02651386728261,8.2314345095314,7.98097594678288,8.1968256899516,6087234.48409632,0.0,1.0
1995-05-18,85.5,88.5,85.5,88.25,452100,7.78698440545402,8.06021192845241,7.78698440545402,8.03744296820254,4963994.78762617,0.0,1.0
1995-05-19,85.75,86.13,84.25,85.5,410100,7.80975336570389,7.84436218528368,7.67313960420469,7.78698440545402,4502840.66004311,0.0,1.0
1995-05-22,89.75,90.0,86.25,86.5,306400,8.17405672970174,8.1968256899516,7.85529128620362,7.87806024645348,3364229.15932019,0.0,1.0
1995-05-23,86.5,88.38,86.0,87.25,1297100,7.87806024645348,8.04928282753247,7.83252232595375,7.94636712720308,14241976.64019,0.0,1.0
1995-05-24,86.75,87.25,86.13,86.75,579300,7.90082920670335,7.94636712720308,7.84436218528368,7.90082920670335,6360633.00259199,0.0,1.0
1995-05-25,87.38,87.38,85.88,86.63,487100,7.95820698653301,7.95820698653301,7.82159322503382,7.88990010578341,5348289.89394538,0.0,1.0
1995-05-26,85.38,87.13,85.0,87.13,385400,7.77605530453409,7.93543802628314,7.74144648495429,7.93543802628314,4231638.11358355,0.0,1.0
1995-05-30,85.25,86.0,85.0,85.38,317400,7.76421544520416,7.83252232595375,7.74144648495429,7.77605530453409,3485007.62130623,0.0,1.0
1995-05-31,86.5,86.5,85.0,85.0,335300,7.87806024645348,7.87806024645348,7.74144648495429,7.74144648495429,3681547.11853805,0.0,1.0
1995-06-01,85.88,86.88,85.75,86.25,314400,7.82159322503382,7.91266906603328,7.80975336570389,7.85529128620362,3452068.04076458,0.0,1.0
1995-06-02,84.0,85.75,83.63,85.25,250400,7.65037064395483,7.80975336570389,7.61667258278503,7.76421544520416,2749356.98920945,0.0,1.0
1995-06-05,86.38,87.0,84.13,84.25,247600,7.86713114553355,7.92359816695321,7.66221050328476,7.67313960420469,2718613.38070391,0.0,1.0
1995-06-06,87.0,87.38,86.25,86.5,166200,7.92359816695321,7.95820698653301,7.85529128620362,7.87806024645348,1824852.76200723,0.0,1.0
1995-06-07,86.25,87.5,85.63,86.88,351300,7.85529128620362,7.96913608745295,7.79882426478395,7.91266906603328,3857224.88142683,0.0,1.0
1995-06-08,85.63,86.63,85.38,86.0,441800,7.79882426478395,7.88990010578341,7.77605530453409,7.83252232595375,4850902.22776651,0.0,1.0
1995-06-09,85.38,85.75,84.75,85.63,416200,7.77605530453409,7.80975336570389,7.71867752470442,7.79882426478395,4569817.80714446,0.0,1.0
1995-06-12,86.75,87.5,85.25,85.25,256900,7.90082920670335,7.96913608745295,7.76421544520416,7.76421544520416,2820726.08038302,0.0,1.0
1995-06-13,87.75,87.88,86.75,87.5,364000,7.99190504770281,8.00374490703274,7.90082920670335,7.96913608745295,3996669.10571981,0.0,1.0
1995-06-14,87.0,88.0,86.63,88.0,374200,7.92359816695321,8.01467400795268,7.88990010578341,8.01467400795268,4108663.67956141,0.0,1.0
1995-06-15,86.25,86.88,85.88,86.88,359300,7.85529128620362,7.91266906603328,7.82159322503382,7.91266906603328,3945063.76287122,0.0,1.0
1995-06-16,85.75,86.38,85.63,86.25,344400,7.80975336570389,7.86713114553355,7.79882426478395,7.85529128620362,3781463.84618105,0.0,1.0
1995-06-19,86.88,87.5,85.75,85.88,268900,7.91266906603328,7.96913608745295,7.80975336570389,7.82159322503382,2952484.4025496,0.0,1.0
1995-06-20,86.38,87.75,86.13,86.75,336900,7.86713114553355,7.99190504770281,7.84436218528368,7.90082920670335,3699114.89482693,0.0,1.0
1995-06-21,85.63,86.13,85.0,85.38,361500,7.79882426478395,7.84436218528368,7.74144648495429,7.77605530453409,3969219.45526843,0.0,1.0
1995-06-22,85.88,85.88,85.13,85.88,250300,7.82159322503382,7.82159322503382,7.75328634428422,7.82159322503382,2748259.00319139,0.0,1.0
1995-06-23,85.88,85.88,85.5,85.63,143400,7.82159322503382,7.82159322503382,7.78698440545402,7.79882426478395,1574511.94989071,0.0,1.0
1995-06-26,86.25,87.0,86.0,86.25,147700,7.85529128620362,7.92359816695321,7.83252232595375,7.85529128620362,1621725.34866707,0.0,1.0
1995-06-27,86.25,87.0,86.13,86.13,225900,7.85529128620362,7.92359816695321,7.84436218528368,7.84436218528368,2480350.414786,0.0,1.0
1995-06-28,85.63,85.88,84.25,85.75,238800,7.84891597733365,7.87183118221901,7.72242404636646,7.85991527567863,2605257.09015763,0.55,1.0
1995-06-29,85.25,85.63,84.25,85.63,205500,7.81408486590791,7.84891597733365,7.72242404636646,7.84891597733365,2241961.18939444,0.0,1.0
1995-06-30,85.63,86.0,85.25,85.25,391500,7.84891597733365,7.88283048056399,7.81408486590791,7.81408486590791,4271181.53599963,0.0,1.0
1995-07-03,85.63,86.0,85.5,85.88,81200,7.84891597733365,7.88283048056399,7.83700007079327,7.87183118221901,885874.688948072,0.0,1.0
1995-07-05,89.38,90.0,86.38,86.5,614300,8.19264405061406,8.24947375872975,7.91766159198974,7.92866089033471,6701882.03720197,0.0,1.0
1995-07-06,90.13,90.25,88.63,89.5,609700,8.26138966527014,8.27238896361511,8.12389843595798,8.20364334895903,6651697.01787733,0.0,1.0
1995-07-07,93.13,93.63,91.13,91.5,561500,8.53637212389447,8.58220253366519,8.35305048481158,8.38696498804192,6125845.29364953,0.0,1.0
1995-07-10,93.13,95.25,92.88,92.88,591600,8.53637212389447,8.73069306132232,8.51345691900911,8.51345691900911,6454229.87662166,0.0,1.0
1995-07-11,92.13,93.75,91.88,92.5,301300,8.44471130435302,8.59320183201016,8.42179609946766,8.47862580758336,3287118.76576421,0.0,1.0
1995-07-12,93.88,94.38,91.63,92.25,496400,8.60511773855055,8.65094814832127,8.3988808945823,8.455710602698,5415618.17233772,0.0,1.0
1995-07-13,93.63,93.63,92.5,92.5,361100,8.58220253366519,8.58220253366519,8.47862580758336,8.47862580758336,3939524.01698459,0.0,1.0
1995-07-14,93.25,94.5,93.0,93.5,266600,8.54737142223944,8.66194744666624,8.52445621735408,8.5702866271248,2908549.16346744,0.0,1.0
1995-07-17,92.63,100.0,92.63,93.13,474400,8.49054171412375,9.16608195414417,8.49054171412375,8.53637212389447,5175602.8625242,0.0,1.0
1995-07-18,91.63,92.75,90.63,92.63,380900,8.3988808945823,8.50154101246872,8.30722007504086,8.49054171412375,4155537.79581676,0.0,1.0
1995-07-19,88.25,90.63,86.75,90.5,520800,8.08906732453223,8.30722007504086,7.95157609522007,8.29530416850048,5681816.97049453,0.0,1.0
1995-07-20,89.25,89.63,88.13,88.13,429500,8.18072814407367,8.21555925549942,8.07806802618726,8.07806802618726,4685753.43476843,0.0,1.0
1995-07-21,88.5,89.88,88.38,89.25,246700,8.11198252941759,8.23847446038478,8.10098323107262,8.18072814407367,2691444.4059543,0.0,1.0
1995-07-24,87.13,88.5,87.0,88.5,315600,7.98640720664582,8.11198252941759,7.97449130010543,8.11198252941759,3443128.717143,0.0,1.0
1995-07-25,88.25,88.5,86.75,88.5,575100,8.08906732453223,8.11198252941759,7.95157609522007,8.11198252941759,6274218.39426153,0.0,1.0
1995-07-26,89.0,89.63,88.13,88.63,182400,8.15781293918831,8.21555925549942,8.07806802618726,8.12389843595798,1989945.11409025,0.0,1.0
1995-07-27,91.25,92.13,89.25,89.25,778200,8.36404978315656,8.44471130435302,8.18072814407367,8.18072814407367,8489996.09531267,0.0,1.0
1995-07-28,90.63,91.63,90.5,91.38,244500,8.30722007504086,8.3988808945823,8.29530416850048,8.37596568969694,2667442.87497295,0.0,1.0
1995-07-31,89.88,90.75,89.88,90.63,291600,8.23847446038478,8.31821937338584,8.23847446038478,8.30722007504086,3181293.83371007,0.0,1.0
1995-08-01,90.25,90.25,89.88,89.88,223900,8.27238896361511,8.27238896361511,8.23847446038478,8.23847446038478,2442701.26669302,0.0,1.0
1995-08-02,89.5,91.75,89.5,91.25,269500,8.20364334895903,8.40988019292728,8.20364334895903,8.36404978315656,2940187.54521558,0.0,1.0
1995-08-03,88.88,89.38,88.63,89.38,285300,8.14681364084334,8.19264405061406,8.12389843595798,8.19264405061406,3112562.17680893,0.0,1.0
1995-08-04,87.63,89.13,87.5,89.0,153100,8.03223761641654,8.1697288457287,8.02032170987615,8.15781293918831,1670288.36056588,0.0,1.0
1995-08-07,87.0,87.88,86.88,87.75,230000,7.97449130010543,8.0551528213019,7.96349200176046,8.04323691476151,2509250.96623222,0.0,1.0
1995-08-08,88.13,88.25,87.25,87.25,227000,8.07806802618726,8.08906732453223,7.99740650499079,7.99740650499079,2476521.60580311,0.0,1.0
1995-08-09,88.0,88.75,87.5,88.25,368100,8.06615211964687,8.13489773430295,8.02032170987615,8.08906732453223,4015892.52465253,0.0,1.0
1995-08-10,87.38,88.13,86.88,87.63,283000,8.00932241153118,8.07806802618726,7.96349200176046,8.03223761641654,3087469.6671466,0.0,1.0
1995-08-11,86.63,87.25,85.88,87.13,239300,7.9405767968751,7.99740650499079,7.87183118221901,7.98640720664582,2610711.98356248,0.0,1.0
1995-08-14,87.75,88.13,86.75,86.88,330800,8.04323691476151,8.07806802618726,7.95157609522007,7.96349200176046,3608957.47665052,0.0,1.0
1995-08-15,87.25,87.63,86.5,87.25,172700,7.99740650499079,8.03223761641654,7.92866089033471,7.99740650499079,1884120.18203611,0.0,1.0
1995-08-16,86.25,87.75,86.0,87.5,994200,7.90574568544935,8.04323691476151,7.88283048056399,8.02032170987615,10846510.046209,0.0,1.0
1995-08-17,83.75,84.13,81.25,81.25,3594100,7.67659363659574,7.71142474802149,7.44744158774214,7.44744158774214,39210864.7727619,0.0,1.0
1995-08-18,84.13,84.5,83.13,83.38,759500,7.71142474802149,7.74533925125183,7.61976392848005,7.64267913336541,8285983.08197119,0.0,1.0
1995-08-21,83.88,85.13,83.75,84.25,447000,7.68850954313613,7.80308556756293,7.67659363659574,7.72242404636646,4876674.70393828,0.0,1.0
1995-08-22,84.25,84.5,83.5,83.88,479500,7.72242404636646,7.74533925125183,7.65367843171038,7.68850954313613,5231242.7752537,0.0,1.0
1995-08-23,83.5,84.75,83.38,84.5,499500,7.65367843171038,7.76825445613719,7.64267913336541,7.74533925125183,5449438.51144781,0.0,1.0
1995-08-24,82.0,83.88,82.0,83.5,578100,7.51618720239822,7.68850954313613,7.51618720239822,7.65367843171038,6306947.75469064,0.0,1.0
1995-08-25,83.25,83.25,81.63,82.13,501900,7.63076322682502,7.63076322682502,7.48227269916789,7.52810310893861,5475621.9997911,0.0,1.0
1995-08-28,83.0,83.63,82.13,83.5,327200,7.60784802193966,7.66559433825077,7.52810310893861,7.65367843171038,3569682.24413558,0.0,1.0
1995-08-29,83.25,83.63,82.88,82.88,407700,7.63076322682502,7.66559433825077,7.59684872359469,7.59684872359469,4447920.08231686,0.0,1.0
1995-08-30,84.38,84.5,83.38,83.38,318000,7.73433995290685,7.74533925125183,7.64267913336541,7.64267913336541,3469312.20548629,0.0,1.0
1995-08-31,85.63,85.88,84.25,85.0,499100,7.84891597733365,7.87183118221901,7.72242404636646,7.79116966102255,5445074.59672393,0.0,1.0
1995-09-01,87.0,87.38,85.63,85.63,550500,7.97449130010543,8.00932241153118,7.84891597733365,7.84891597733365,6005837.63874278,0.0,1.0
1995-09-05,87.75,87.75,86.63,87.0,360300,8.04323691476151,8.04323691476151,7.9405767968751,7.97449130010543,3930796.18753683,0.0,1.0
1995-09-06,87.38,87.75,86.38,87.75,337200,8.00932241153118,8.04323691476151,7.91766159198974,8.04323691476151,3678780.11223263,0.0,1.0
1995-09-07,87.63,87.63,86.63,87.0,194900,8.03223761641654,8.03223761641654,7.9405767968751,7.97449130010543,2126317.44921157,0.0,1.0
1995-09-08,87.88,88.13,87.25,88.13,151600,8.0551528213019,8.07806802618726,7.99740650499079,8.07806802618726,1653923.68035133,0.0,1.0
1995-09-11,87.25,87.63,87.0,87.63,178000,7.99740650499079,8.03223761641654,7.97449130010543,8.03223761641654,1941942.05212755,0.0,1.0
1995-09-12,85.75,87.25,85.5,87.25,448100,7.85991527567863,7.99740650499079,7.83700007079327,7.99740650499079,4888675.46942895,0.0,1.0
1995-09-13,86.75,86.75,85.0,85.63,328700,7.95157609522007,7.95157609522007,7.79116966102255,7.84891597733365,3586046.92435014,0.0,1.0
1995-09-14,86.38,87.13,85.88,87.13,305300,7.91766159198974,7.98640720664582,7.87183118221901,7.98640720664582,3330757.91300303,0.0,1.0
1995-09-15,86.25,86.63,85.38,86.63,320500,7.90574568544935,7.9405767968751,7.82600077244829,7.9405767968751,3496586.67251055,0.0,1.0
1995-09-18,86.75,87.0,85.88,86.25,271400,7.95157609522007,7.97449130010543,7.87183118221901,7.90574568544935,2960916.14015402,0.0,1.0
1995-09-19,85.25,85.25,83.88,85.25,521000,7.81408486590791,7.81408486590791,7.68850954313613,7.81408486590791,5683998.92785647,0.0,1.0
1995-09-20,84.25,85.25,84.0,85.25,536500,7.72242404636646,7.81408486590791,7.6995088414811,7.81408486590791,5853100.6234069,0.0,1.0
1995-09-21,83.0,84.13,82.5,84.13,445000,7.60784802193966,7.71142474802149,7.56201761216894,7.71142474802149,4854855.13031887,0.0,1.0
1995-09-22,82.63,82.88,81.75,82.0,411400,7.57393351870933,7.59684872359469,7.49327199751286,7.51618720239822,4488286.29351277,0.0,1.0
1995-09-25,81.75,82.75,81.63,82.75,354800,7.49327199751286,7.5849328170543,7.48227269916789,7.5849328170543,3870792.36008345,0.0,1.0
1995-09-26,81.0,82.13,80.75,81.63,616800,7.42452638285678,7.52810310893861,7.40161117797142,7.48227269916789,6729156.50422624,0.0,1.0
1995-09-27,81.13,81.25,80.13,80.5,494800,7.49143878112203,7.50251942519617,7.39910008050423,7.43326539973282,5358533.27683305,0.6,1.0
1995-09-28,81.25,81.5,80.75,81.13,354700,7.50251942519617,7.52560410035062,7.45635007488727,7.49143878112203,3841292.95329968,0.0,1.0
1995-09-29,81.38,82.75,81.0,81.75,371800,7.51452345627648,7.64102747612286,7.47943475004172,7.54868877550507,4026480.74439476,0.0,1.0
1995-10-02,82.25,82.5,81.25,81.38,406600,7.59485812581397,7.61794280096842,7.50251942519617,7.51452345627648,4403354.14381632,0.0,1.0
1995-10-03,83.25,83.25,82.0,82.13,491900,7.68719682643176,7.68719682643176,7.57177345065952,7.58377748173983,5327127.16021459,0.0,1.0
1995-10-04,84.75,84.88,83.0,83.25,339500,7.82570487735846,7.83770890843878,7.66411215127731,7.68719682643176,3676681.58343739,0.0,1.0
1995-10-05,85.0,85.38,84.63,85.0,318300,7.84878955251291,7.88387825874768,7.81462423328433,7.84878955251291,3447092.04126103,0.0,1.0
1995-10-06,84.13,85.13,83.63,84.88,346300,7.76845488297543,7.86079358359323,7.72228553266653,7.83770890843878,3750323.51205999,0.0,1.0
1995-10-09,82.0,83.13,82.0,83.0,366700,7.57177345065952,7.67611618235763,7.57177345065952,7.66411215127731,3971249.2979278,0.0,1.0
1995-10-10,83.0,83.38,81.0,81.0,603200,7.66411215127731,7.69920085751208,7.47943475004172,7.47943475004172,6532472.25664045,0.0,1.0
1995-10-11,83.25,83.75,82.88,83.0,303500,7.68719682643176,7.73336617674066,7.65303150720318,7.66411215127731,3286812.54955301,0.0,1.0
1995-10-12,85.88,86.63,83.38,83.5,323900,7.93004760905658,7.99930163451992,7.69920085751208,7.71028150158621,3507738.33542082,0.0,1.0
1995-10-13,87.63,88.5,86.0,86.13,384400,8.09164033513772,8.17197500467521,7.94112825313071,7.95313228421103,4162934.90625429,0.0,1.0
1995-10-16,87.25,87.88,87.0,87.63,190500,8.05655162890296,8.11472501029217,8.03346695374851,8.09164033513772,2063056.97097149,0.0,1.0
1995-10-17,86.88,87.25,86.0,87.25,182800,8.02238630967437,8.05655162890296,7.94112825313071,8.05655162890296,1979668.31650178,0.0,1.0
1995-10-18,87.13,87.13,86.5,86.88,232900,8.04547098482882,8.04547098482882,7.98729760343961,8.02238630967437,2522236.05532421,0.0,1.0
1995-10-19,88.25,88.5,87.5,87.75,449100,8.14889032952076,8.17197500467521,8.07963630405741,8.10272097921186,4863616.1977076,0.0,1.0
1995-10-20,88.0,89.63,88.0,88.5,326800,8.12580565436631,8.27631773637332,8.12580565436631,8.17197500467521,3539144.45203929,0.0,1.0
1995-10-23,88.75,88.75,87.75,87.88,176600,8.19505967982966,8.19505967982966,8.10272097921186,8.11472501029217,1912524.20511058,0.0,1.0
1995-10-24,90.38,90.63,89.0,89.0,385100,8.34557176183667,8.36865643699112,8.21814435498411,8.21814435498411,4170515.69302427,0.0,1.0
1995-10-25,89.25,90.5,88.25,90.13,511800,8.24122903013856,8.35665240591081,8.14889032952076,8.32248708668222,5542638.09838956,0.0,1.0
1995-10-26,89.13,90.0,89.0,89.38,469600,8.23014838606442,8.31048305560191,8.21814435498411,8.25323306121887,5085624.95311398,0.0,1.0
1995-10-27,90.13,91.13,88.75,89.13,273900,8.32248708668222,8.41482578730002,8.19505967982966,8.23014838606442,2966253.56613697,0.0,1.0
1995-10-30,91.25,91.25,90.75,90.75,275700,8.42590643137416,8.42590643137416,8.37973708106526,8.37973708106526,2985747.01783118,0.0,1.0
1995-10-31,89.38,91.5,89.0,91.38,316500,8.25323306121887,8.44899110652861,8.21814435498411,8.43791046245447,3427598.58956681,0.0,1.0
1995-11-01,90.0,90.0,89.0,89.5,343200,8.31048305560191,8.31048305560191,8.21814435498411,8.26431370529301,3716751.45636439,0.0,1.0
1995-11-02,91.63,91.63,90.5,90.5,437900,8.46099513760892,8.46099513760892,8.35665240591081,8.35665240591081,4742323.60938802,0.0,1.0
1995-11-03,92.63,93.0,91.38,91.63,473600,8.55333383822672,8.58749915745531,8.43791046245447,8.46099513760892,5128943.73465669,0.0,1.0
1995-11-06,92.75,93.13,92.5,93.0,275900,8.56441448230085,8.59950318853562,8.5413298071464,8.58749915745531,2987912.95690832,0.0,1.0
1995-11-07,91.75,92.75,91.63,92.75,112100,8.47207578168306,8.56441448230085,8.46099513760892,8.56441448230085,1214008.85273441,0.0,1.0
1995-11-08,91.0,91.75,90.63,91.75,195900,8.40282175621971,8.47207578168306,8.36865643699112,8.47207578168306,2121537.32605415,0.0,1.0
1995-11-09,90.0,91.0,89.63,91.0,336700,8.31048305560191,8.40282175621971,8.27631773637332,8.40282175621971,3646358.43635749,0.0,1.0
1995-11-10,90.38,90.38,88.88,89.0,239500,8.34557176183667,8.34557176183667,8.20706371090997,8.21814435498411,2593712.04486967,0.0,1.0
1995-11-13,89.76,90.39,89.64,90.24,174300,8.28832176745364,8.34649514884285,8.2772411233795,8.33264434375018,1887615.90572352,0.0,1.0
1995-11-14,88.74,89.76,88.5,89.64,362400,8.19413629282348,8.28832176745364,8.17197500467521,8.2772411233795,3924681.60776939,0.0,1.0
1995-11-15,86.01,88.74,86.01,88.74,570300,7.94205164013689,8.19413629282348,7.94205164013689,8.19413629282348,6176175.27845167,0.0,1.0
1995-11-16,86.64,86.76,84.99,86.1,578200,8.0002250215261,8.01130566560024,7.84786616550673,7.95036212319249,6261729.87199852,0.0,1.0
1995-11-17,87.0,87.6,86.76,87.0,251100,8.03346695374851,8.08887017411919,8.01130566560024,8.03346695374851,2719336.51134353,0.0,1.0
1995-11-20,85.74,86.94,85.65,86.76,232200,7.91712019097008,8.02792663171144,7.90880970791448,8.01130566560024,2514655.26855423,0.0,1.0
1995-11-21,87.51,87.51,85.65,85.74,840300,8.08055969106359,8.08055969106359,7.90880970791448,7.91712019097008,9100193.0325845,0.0,1.0
1995-11-22,91.26,92.1,87.6,87.75,593800,8.42682981838033,8.50439432689928,8.08887017411919,8.10272097921186,6430673.12001509,0.0,1.0
1995-11-24,90.99,91.74,90.99,91.26,38800,8.40189836921353,8.47115239467688,8.40189836921353,8.42682981838033,420192.180964273,0.0,1.0
1995-11-27,92.75,93.12,90.87,90.87,536800,8.56441448230085,8.59857980152944,8.39081772513939,8.39081772513939,5813380.48303149,0.0,1.0
1995-11-28,91.88,92.5,91.75,92.5,375800,8.48407981276337,8.5413298071464,8.47207578168306,8.5413298071464,4069799.52593747,0.0,1.0
1995-11-29,31.0,31.12,30.38,30.62,237433,8.58749915745531,8.62074108967771,8.4157491743062,8.48223303875101,857109.021502493,0.0,3.0
1995-11-30,33.0,33.25,31.0,31.13,3011700,9.1415313611621,9.21078538662545,8.58749915745531,8.62351125069625,10871931.1976813,0.0,1.0
1995-12-01,33.13,33.38,32.63,33.0,1278700,9.17754345440304,9.24679747986639,9.03903540347634,9.1415313611621,4615977.16322178,0.0,1.0
1995-12-04,32.5,33.13,32.0,33.0,1061500,9.0030233102354,9.17754345440304,8.8645152593087,9.1415313611621,3831907.21729876,0.0,1.0
1995-12-05,32.5,32.5,32.13,32.5,977400,9.0030233102354,9.0030233102354,8.90052735254964,9.0030233102354,3528314.75665361,0.0,1.0
1995-12-06,33.25,33.75,32.5,32.5,1210500,9.21078538662545,9.34929343755215,9.0030233102354,9.0030233102354,4369782.08812072,0.0,1.0
1995-12-07,33.0,33.38,32.75,33.25,807200,9.1415313611621,9.24679747986639,9.07227733569875,9.21078538662545,2913910.03843953,0.0,1.0
1995-12-08,33.0,33.13,32.88,33.0,566400,9.1415313611621,9.17754345440304,9.10828942893969,9.1415313611621,2044646.48881584,0.0,1.0
1995-12-11,33.88,34.13,32.88,33.0,1050900,9.38530553079309,9.45455955625644,9.10828942893969,9.1415313611621,3793642.2936027,0.0,1.0
1995-12-12,33.13,34.13,33.0,34.0,783200,9.17754345440304,9.45455955625644,9.1415313611621,9.4185474630155,2827272.47535411,0.0,1.0
1995-12-13,34.13,34.75,33.5,33.5,1145400,9.45455955625644,9.62630953940554,9.2800394120888,9.2800394120888,4134777.69825153,0.0,1.0
1995-12-14,34.63,35.13,34.38,34.75,1124900,9.59306760718314,9.73157565810983,9.52381358171979,9.62630953940554,4060774.77978273,0.0,1.0
1995-12-15,34.38,34.63,34.13,34.63,1164100,9.52381358171979,9.59306760718314,9.45455955625644,9.59306760718314,4202282.79948892,0.0,1.0
1995-12-18,33.88,34.25,33.38,34.0,943100,9.38530553079309,9.48780148847884,9.24679747986639,9.4185474630155,3404495.2394107,0.0,1.0
1995-12-19,34.13,34.75,33.25,33.88,912400,9.45455955625644,9.62630953940554,9.21078538662545,9.38530553079309,3293671.35663061,0.0,1.0
1995-12-20,35.0,36.0,34.25,34.5,1104100,9.69556356486889,9.97257966672229,9.48780148847884,9.55705551394219,3985688.89177538,0.0,1.0
1995-12-21,35.5,36.0,34.88,35.0,803000,9.83407161579559,9.97257966672229,9.66232163264648,9.69556356486889,2898748.46489958,0.0,1.0
1995-12-22,35.0,35.88,34.63,35.63,700400,9.69556356486889,9.93933773449988,9.59306760718314,9.87008370903653,2528372.88270942,0.0,1.0
1995-12-26,35.13,35.75,35.0,35.13,374000,9.73157565810983,9.90332564125894,9.69556356486889,9.73157565810983,1350102.02474775,0.0,1.0
1995-12-27,35.0,35.5,34.63,34.63,552300,9.75096678523957,9.890266310743,9.64788513636704,9.64788513636704,1982418.8130003,0.2,1.0
1995-12-28,34.75,35.13,34.63,34.88,699700,9.68131702248786,9.78718466187046,9.64788513636704,9.71753489911875,2511494.5563214,0.0,1.0
1995-12-29,35.25,35.38,34.63,34.63,490300,9.82061654799128,9.85683442462217,9.64788513636704,9.64788513636704,1759876.77713932,0.0,1.0
1996-01-02,35.5,35.69,34.75,34.88,1648200,9.890266310743,9.9432001304343,9.68131702248786,9.71753489911875,5916028.76622686,0.0,1.0
1996-01-03,35.12,35.38,34.88,35.38,1726500,9.78439867136039,9.85683442462217,9.71753489911875,9.85683442462217,6197077.82119323,0.0,1.0
1996-01-04,35.5,35.6875,34.75,34.875,1326000,9.890266310743,9.94250363280678,9.68131702248786,9.71614190386372,4759528.05728481,0.0,1.0
1996-01-05,35.125,35.375,34.875,35.375,1850400,9.78579166661543,9.85544142936714,9.71614190386372,9.85544142936714,6641802.95414767,0.0,1.0
1996-01-08,36.62,36.88,36.5,36.5,259000,10.2022972478707,10.2747330011324,10.1688653617498,10.1688653617498,929651.40787086,0.0,1.0
1996-01-09,35.52,36.62,34.12,36.25,866900,9.89583829176313,10.2022972478707,9.50579962035355,10.0992155989981,3111640.17561101,0.0,1.0
1996-01-10,36.625,36.875,36.5,36.5,1137600,10.2036902431257,10.2733400058774,10.1688653617498,10.1688653617498,4083287.41928144,0.0,1.0
1996-01-11,35.5156,36.625,34.125,36.25,1124400,9.8946124559387,10.2036902431257,9.50719261560858,10.0992155989981,4035907.50196911,0.0,1.0
1996-01-12,33.125,35.0,33.0,35.0,568600,9.22859356460174,9.75096678523957,9.19376868322588,9.75096678523957,2040925.83210569,0.0,1.0
1996-01-15,33.75,34.25,33.62,34.25,396000,9.40271797148102,9.54201749698444,9.36650009485013,9.54201749698444,1421397.51937012,0.0,1.0
1996-01-16,33.75,33.88,33.25,33.75,1172800,9.40271797148102,9.43893584811191,9.26341844597759,9.40271797148102,4209633.86544768,0.0,1.0
1996-01-17,33.75,34.25,33.625,34.25,1256400,9.40271797148102,9.54201749698444,9.36789309010516,9.54201749698444,4509706.67509248,0.0,1.0
1996-01-18,33.75,33.875,33.25,33.75,1068200,9.40271797148102,9.43754285285687,9.26341844597759,9.40271797148102,3834183.91462416,0.0,1.0
1996-01-19,34.125,35.75,34.0,34.0,1101600,9.50719261560858,9.95991607349471,9.47236773423273,9.47236773423273,3954069.46297507,0.0,1.0
1996-01-22,35.38,35.88,34.5,34.62,798800,9.85683442462217,9.9961339501256,9.61166725973615,9.64509914585697,2867202.87493145,0.0,1.0
1996-01-23,35.5,35.5,34.25,35.0,825000,9.890266310743,9.890266310743,9.54201749698444,9.75096678523957,2961244.83202109,0.0,1.0
1996-01-24,35.375,35.875,34.5,34.625,828500,9.85544142936714,9.99474095487056,9.61166725973615,9.64649214111201,2973807.68888421,0.0,1.0
1996-01-25,35.5,35.5,34.25,35.0,639000,9.890266310743,9.890266310743,9.54201749698444,9.75096678523957,2293618.72443815,0.0,1.0
1996-01-26,35.75,36.25,35.5,35.5,504100,9.95991607349471,10.0992155989981,9.890266310743,9.890266310743,1809410.32705677,0.0,1.0
1996-01-29,36.25,36.62,35.62,35.75,891700,10.0992155989981,10.2022972478707,9.92369819686382,9.95991607349471,3200656.98995541,0.0,1.0
1996-01-30,37.88,38.12,36.5,36.62,1375400,10.5533320521393,10.6201958243809,10.1688653617498,10.2022972478707,4936843.80843855,0.0,1.0
1996-01-31,36.25,36.625,35.625,35.75,1720300,10.0992155989981,10.2036902431257,9.92509119211885,9.95991607349471,6174823.61760715,0.0,1.0
1996-02-01,37.875,38.125,36.5,36.625,1205300,10.5519390568843,10.621588819636,10.1688653617498,10.2036902431257,4326288.96489091,0.0,1.0
1996-02-02,37.5,37.5,37.0,37.5,1354500,10.4474644127567,10.4474644127567,10.3081648872533,10.4474644127567,4861825.60602735,0.0,1.0
1996-02-05,38.0,38.25,37.375,37.625,1056700,10.5867639382601,10.6564137010118,10.4126395313808,10.4822892941325,3792905.95635962,0.0,1.0
1996-02-06,37.5,38.125,37.125,38.0,1205200,10.4474644127567,10.621588819636,10.3429897686291,10.5867639382601,4325930.02612341,0.0,1.0
1996-02-07,36.25,37.625,35.875,37.375,2267400,10.0992155989981,10.4822892941325,9.99474095487056,10.4126395313808,8138577.61469654,0.0,1.0
1996-02-08,36.5,37.0,36.375,36.5,2503200,10.1688653617498,10.3081648872533,10.134040480374,10.1688653617498,8984955.2285033,0.0,1.0
1996-02-09,37.125,37.75,36.5,36.625,1114600,10.3429897686291,10.5171141755084,10.1688653617498,10.2036902431257,4000731.50275238,0.0,1.0
1996-02-12,38.75,39.125,37.0,37.0,1502700,10.7957132265152,10.9001878706428,10.3081648872533,10.3081648872533,5393772.85948862,0.0,1.0
1996-02-13,38.625,39.5,38.0,38.375,1453900,10.7608883451394,11.0046625147704,10.5867639382601,10.6912385823877,5218610.74093995,0.0,1.0
1996-02-14,39.625,39.875,38.625,39.0,1894200,11.0394873961462,11.1091371588979,10.7608883451394,10.865362989267,6799018.13432045,0.0,1.0
1996-02-15,38.75,40.875,38.125,39.625,2795800,10.7957132265152,11.3877362099048,10.621588819636,11.0394873961462,10035210.0622601,0.0,1.0
1996-02-16,37.0,37.75,36.75,37.0,2366800,10.3081648872533,10.5171141755084,10.2385151245016,10.3081648872533,8495362.74960908,0.0,1.0
1996-02-20,36.875,37.375,36.375,36.5,1275300,10.2733400058774,10.4126395313808,10.134040480374,10.1688653617498,4577546.10215333,0.0,1.0
1996-02-21,38.875,39.125,36.875,37.0,1172200,10.8305381078911,10.9001878706428,10.2733400058774,10.3081648872533,4207480.23284257,0.0,1.0
1996-02-22,39.125,40.125,38.875,38.875,1402100,10.9001878706428,11.1787869216497,10.8305381078911,10.8305381078911,5032680.45936579,0.0,1.0
1996-02-23,39.25,39.5,37.75,39.375,873500,10.9350127520187,11.0046625147704,10.5171141755084,10.9698376333945,3135330.13426717,0.0,1.0
1996-02-26,39.25,39.625,38.5,38.75,584300,10.9350127520187,11.0394873961462,10.7260634637635,10.7957132265152,2097279.21860596,0.0,1.0
1996-02-27,39.125,40.0,39.0,39.125,845100,10.9001878706428,11.1439620402738,10.865362989267,10.9001878706428,3033391.52429215,0.0,1.0
1996-02-28,38.75,39.625,38.625,39.375,1191800,10.7957132265152,11.0394873961462,10.7608883451394,10.9698376333945,4277832.23127606,0.0,1.0
1996-02-29,39.125,40.25,38.5,39.375,822700,10.9001878706428,11.2136118030255,10.7260634637635,10.9698376333945,2952989.24036819,0.0,1.0
1996-03-01,39.38,39.88,38.5,39.88,738200,10.9712306286496,11.110530154153,10.7260634637635,11.110530154153,2649685.98181571,0.0,1.0
1996-03-04,41.0,41.12,39.38,39.38,1470100,11.4225610912806,11.4559929774015,10.9712306286496,10.9712306286496,5276758.82127785,0.0,1.0
1996-03-05,41.12,41.12,39.88,40.88,1020900,11.4559929774015,11.4559929774015,11.110530154153,11.3891292051598,3664405.87758827,0.0,1.0
1996-03-06,41.0,41.125,39.375,39.375,1022400,11.4225610912806,11.4573859726565,10.9698376333945,10.9698376333945,3669789.95910106,0.0,1.0
1996-03-07,41.125,41.125,39.875,40.875,499900,11.4573859726565,11.4573859726565,11.1091371588979,11.3877362099048,1794334.89882102,0.0,1.0
1996-03-08,40.875,41.5,40.5,40.875,1514700,11.3877362099048,11.5618606167841,11.2832615657772,11.3877362099048,5436845.51159072,0.0,1.0
1996-03-11,41.88,42.12,40.0,40.5,1062000,11.6677282561667,11.7345920284083,11.1439620402738,11.2832615657772,3811929.71103805,0.0,1.0
1996-03-12,42.12,42.5,41.25,41.5,1225600,11.7345920284083,11.8404596677909,11.4922108540324,11.5618606167841,4399153.53469703,0.0,1.0
1996-03-13,41.875,42.125,40.0,40.5,969200,11.6663352609116,11.7359850236633,11.1439620402738,11.2832615657772,3478834.53478164,0.0,1.0
1996-03-14,42.125,42.5,41.25,41.5,1371900,11.7359850236633,11.8404596677909,11.4922108540324,11.5618606167841,4924280.95157546,0.0,1.0
1996-03-15,43.125,43.25,41.75,42.0,1736700,12.0145840746702,12.049408956046,11.6315103795358,11.7011601422875,6233689.57548003,0.0,1.0
1996-03-18,43.12,43.12,42.12,42.25,869000,12.0131910794152,12.0131910794152,11.7345920284083,11.7708099050392,3119177.88972887,0.0,1.0
1996-03-19,42.75,43.88,42.75,43.75,1410800,11.9101094305426,12.2249263581804,11.9101094305426,12.1887084815495,5063908.13213983,0.0,1.0
1996-03-20,43.125,43.125,42.125,42.25,1048000,12.0145840746702,12.0145840746702,11.7359850236633,11.7708099050392,3761678.28358558,0.0,1.0
1996-03-21,42.75,43.875,42.75,43.5,828000,11.9101094305426,12.2235333629253,11.9101094305426,12.1190587187978,2972012.99504663,0.0,1.0
1996-03-22,42.0,43.125,41.0,43.0,709400,11.7011601422875,12.0145840746702,11.4225610912806,11.9797591932943,2546311.61677062,0.0,1.0
1996-03-25,42.12,42.88,41.62,42.0,536100,11.7345920284083,11.9463273071735,11.5952925029049,11.7011601422875,1924270.73266243,0.0,1.0
1996-03-26,42.75,43.0,42.62,42.75,941400,11.9101094305426,11.9797591932943,11.8738915539117,11.9101094305426,3379049.55741171,0.0,1.0
1996-03-27,42.125,42.875,41.625,42.0,581300,11.7917048338647,12.0016461662184,11.6517439456289,11.7567146118058,2076651.58219317,0.2,1.0
1996-03-28,42.75,43.0,42.625,42.75,685500,11.9666559441594,12.0366363882773,11.9316657221005,11.9666559441594,2448898.43384384,0.0,1.0
1996-03-29,42.0,42.875,41.75,42.75,766500,11.7567146118058,12.0016461662184,11.6867341676879,11.9666559441594,2738264.98838992,0.0,1.0
1996-04-01,42.75,43.0,41.0,41.88,1162000,11.9666559441594,12.0366363882773,11.4767928353342,11.7231239986292,4151159.70842675,0.0,1.0
1996-04-02,42.75,43.0,41.0,41.875,831300,11.9666559441594,12.0366363882773,11.4767928353342,11.7217243897468,2969758.23202682,0.0,1.0
1996-04-03,42.5,43.25,42.5,43.25,521300,11.8966755000416,12.1066168323952,11.8966755000416,12.1066168323952,1862305.98623309,0.0,1.0
1996-04-04,43.125,43.375,42.25,42.5,597100,12.0716266103363,12.1416070544542,11.8266950559237,11.8966755000416,2133095.92246265,0.0,1.0
1996-04-08,42.88,43.38,42.5,43.12,722100,12.0030457751007,12.1430066633365,11.8966755000416,12.0702270014539,2579649.24737948,0.0,1.0
1996-04-09,42.875,43.375,42.5,43.125,1026300,12.0016461662184,12.1416070544542,11.8966755000416,12.0716266103363,3666381.41889704,0.0,1.0
1996-04-10,44.0,45.0,43.0,43.0,643600,12.3165581647489,12.5964799412205,12.0366363882773,12.0366363882773,2299213.75933171,0.0,1.0
1996-04-11,42.5,44.125,42.5,43.75,1010400,11.8966755000416,12.3515483868078,11.8966755000416,12.246577720631,3609579.83596761,0.0,1.0
1996-04-12,43.625,43.625,41.625,42.625,851700,12.2115874985721,12.2115874985721,11.6517439456289,11.9316657221005,3042635.73465322,0.0,1.0
1996-04-15,41.12,42.25,41.12,42.12,1202100,11.5103834485108,11.8266950559237,11.5103834485108,11.7903052249824,4294414.01506005,0.0,1.0
1996-04-16,41.125,42.25,41.125,42.125,893300,11.5117830573931,11.8266950559237,11.5117830573931,11.7917048338647,3191248.68118556,0.0,1.0
1996-04-17,42.75,42.75,41.5,41.5,899800,11.9666559441594,11.9666559441594,11.61675372357,11.61675372357,3214469.45408123,0.0,1.0
1996-04-18,41.5,42.75,41.125,42.375,1187500,11.61675372357,11.9666559441594,11.5117830573931,11.8616852779826,4242256.58670976,0.0,1.0
1996-04-19,40.5,41.375,39.75,41.375,656000,11.3368319470984,11.581763501511,11.1268906147447,11.581763501511,2343511.84916346,0.0,1.0
1996-04-22,41.25,41.5,40.12,40.88,1159500,11.5467732794521,11.61675372357,11.2304616720392,11.4432022221576,4142228.6419284,0.0,1.0
1996-04-23,41.25,41.5,40.125,40.875,1096600,11.5467732794521,11.61675372357,11.2318612809216,11.4418026132753,3917523.00883026,0.0,1.0
1996-04-24,42.125,42.625,41.125,41.25,792400,11.7917048338647,11.9316657221005,11.5117830573931,11.5467732794521,2830790.83731269,0.0,1.0
1996-04-25,42.25,42.75,41.875,42.5,473900,11.8266950559237,11.9666559441594,11.7217243897468,11.8966755000416,1692972.96542463,0.0,1.0
1996-04-26,42.25,43.0,42.0,42.25,502800,11.8266950559237,12.0366363882773,11.7567146118058,11.8266950559237,1796216.0941454,0.0,1.0
1996-04-29,39.38,41.0,39.38,41.0,1055000,11.0233195574503,11.4767928353342,11.0233195574503,11.4767928353342,3768910.06229793,0.0,1.0
1996-04-30,39.375,41.0,39.375,41.0,2316100,11.0219199485679,11.4767928353342,11.0219199485679,11.4767928353342,8274097.24671874,0.0,1.0
1996-05-01,38.875,39.75,38.0,39.625,1683800,10.8819590603321,11.1268906147447,10.6370275059195,11.0919003926858,6015251.90795952,0.0,1.0
1996-05-02,39.75,40.12,39.38,39.75,1073300,11.1268906147447,11.2304616720392,11.0233195574503,11.1268906147447,3834285.46906578,0.0,1.0
1996-05-03,40.25,40.375,38.125,38.25,686400,11.2668515029805,11.3018417250395,10.6720177279784,10.7070079500374,2452113.61778324,0.0,1.0
1996-05-06,40.0,40.12,39.88,40.0,620600,11.1968710588626,11.2304616720392,11.163280445686,11.1968710588626,2217047.94754702,0.0,1.0
1996-05-07,39.0,40.12,39.0,40.0,764800,10.9169492823911,11.2304616720392,10.9169492823911,11.1968710588626,2732191.86317105,0.0,1.0
1996-05-08,40.0,40.125,39.875,40.0,1185800,11.1968710588626,11.2318612809216,11.1618808368037,11.1968710588626,4236183.46149091,0.0,1.0
1996-05-09,39.0,40.125,39.0,40.0,699400,10.9169492823911,11.2318612809216,10.9169492823911,11.1968710588626,2498555.16357457,0.0,1.0
1996-05-10,38.25,38.5,37.125,38.25,889100,10.7070079500374,10.7769883941553,10.3920959515069,10.7070079500374,3176244.48946834,0.0,1.0
1996-05-13,40.0,40.12,39.62,40.0,1042300,11.1968710588626,11.2304616720392,11.0905007838034,11.1968710588626,3723540.24448641,0.0,1.0
1996-05-14,41.62,42.0,41.0,41.5,1992800,11.6503443367466,11.7567146118058,11.4767928353342,11.61675372357,7119131.72715386,0.0,1.0
1996-05-15,40.0,40.125,39.625,40.0,966500,11.1968710588626,11.2318612809216,11.0919003926858,11.1968710588626,3452750.30825685,0.0,1.0
1996-05-16,41.625,42.0,41.0,41.5,530900,11.6517439456289,11.7567146118058,11.4767928353342,11.61675372357,1896601.28158671,0.0,1.0
1996-05-17,42.0,42.25,41.25,41.5,850500,11.7567146118058,11.8266950559237,11.5467732794521,11.61675372357,3038348.82273402,0.0,1.0
1996-05-20,42.25,42.88,41.88,42.5,890800,11.8266950559237,12.0030457751007,11.7231239986292,11.8966755000416,3182317.6146872,0.0,1.0
1996-05-21,42.0,42.62,42.0,42.5,560300,11.7567146118058,11.9302661132181,11.7567146118058,11.8966755000416,2001630.62360714,0.0,1.0
1996-05-22,42.25,42.875,41.875,42.5,474800,11.8266950559237,12.0016461662184,11.7217243897468,11.8966755000416,1696188.14936403,0.0,1.0
1996-05-23,42.0,42.625,42.0,42.5,816800,11.7567146118058,11.9316657221005,11.7567146118058,11.8966755000416,2917958.04633645,0.0,1.0
1996-05-24,42.5,42.625,41.875,42.25,477900,11.8966755000416,11.9316657221005,11.7217243897468,11.8266950559237,1707262.67182197,0.0,1.0
1996-05-28,41.25,42.0,41.25,41.38,695000,11.5467732794521,11.7567146118058,11.5467732794521,11.5831631103934,2482836.48653751,0.0,1.0
1996-05-29,41.12,41.5,40.88,41.25,675000,11.5103834485108,11.61675372357,11.4432022221576,11.5467732794521,2411387.95455081,0.0,1.0
1996-05-30,41.25,42.0,41.25,41.375,1063800,11.5467732794521,11.7567146118058,11.5467732794521,11.581763501511,3800347.41637208,0.0,1.0
1996-05-31,41.125,41.5,40.875,41.25,534700,11.5117830573931,11.61675372357,11.4418026132753,11.5467732794521,1910176.50266419,0.0,1.0
1996-06-03,41.25,41.62,40.88,41.62,749100,11.5467732794521,11.6503443367466,11.4432022221576,11.6503443367466,2676104.7655615,0.0,1.0
1996-06-04,41.25,41.625,40.875,41.625,821400,11.5467732794521,11.6517439456289,11.4418026132753,11.6517439456289,2934391.20869339,0.0,1.0
1996-06-05,42.875,42.875,41.5,41.625,893700,12.0016461662184,12.0016461662184,11.61675372357,11.6517439456289,3192677.65182528,0.0,1.0
1996-06-06,42.875,43.375,42.25,42.5,517300,12.0016461662184,12.1416070544542,11.8266950559237,11.8966755000416,1848016.27983576,0.0,1.0
1996-06-07,42.0,43.0,41.75,42.875,472700,11.7567146118058,12.0366363882773,11.6867341676879,12.0016461662184,1688686.05350543,0.0,1.0
1996-06-10,42.0,42.38,41.75,42.25,249300,11.7567146118058,11.863084886865,11.6867341676879,11.8266950559237,890605.951214099,0.0,1.0
1996-06-11,42.38,43.0,41.88,42.0,476000,11.863084886865,12.0366363882773,11.7231239986292,11.7567146118058,1700475.06128324,0.0,1.0
1996-06-12,42.375,43.0,41.875,42.0,712800,11.8616852779826,12.0366363882773,11.7217243897468,11.7567146118058,2546425.68000566,0.0,1.0
1996-06-13,41.75,43.0,41.625,42.5,824300,11.6867341676879,12.0366363882773,11.6517439456289,11.8966755000416,2944751.24583146,0.0,1.0
1996-06-14,41.625,41.875,41.0,41.875,847700,11.6517439456289,11.7217243897468,11.4767928353342,11.7217243897468,3028346.0282559,0.0,1.0
1996-06-17,40.5,40.75,40.0,40.62,663800,11.3368319470984,11.4068123912163,11.1968710588626,11.370422560275,2371376.77663827,0.0,1.0
1996-06-18,40.5,40.75,40.0,40.625,964500,11.3368319470984,11.4068123912163,11.1968710588626,11.3718221691574,3445605.45505817,0.0,1.0
1996-06-19,39.625,40.5,39.375,40.5,1305900,11.0919003926858,11.3368319470984,11.0219199485679,11.3368319470984,4665231.89607098,0.0,1.0
1996-06-20,39.25,40.0,38.75,39.875,1190800,10.986929726509,11.1968710588626,10.8469688382732,11.1618808368037,4254045.59448756,0.0,1.0
1996-06-21,39.0,39.25,38.125,39.0,872500,10.9169492823911,10.986929726509,10.6720177279784,10.9169492823911,3116942.20791938,0.0,1.0
1996-06-24,40.5,41.25,39.88,41.25,535900,11.3368319470984,11.5467732794521,11.163280445686,11.5467732794521,1914463.41458338,0.0,1.0
1996-06-25,40.5,41.25,39.875,41.25,554300,11.3368319470984,11.5467732794521,11.1618808368037,11.5467732794521,1980196.06401114,0.0,1.0
1996-06-26,40.0,40.625,39.625,40.625,509700,11.252855414157,11.4286812800032,11.1473598946492,11.4286812800032,1811806.8036625,0.2,1.0
1996-06-27,38.875,39.75,38.75,39.75,471600,10.9363688556338,11.1825250678185,10.9012036824645,11.1825250678185,1676374.51168773,0.0,1.0
1996-06-28,39.625,40.0,38.875,38.875,582900,11.1473598946492,11.252855414157,10.9363688556338,10.9363688556338,2072007.42761404,0.0,1.0
1996-07-01,39.25,39.88,39.12,39.75,580200,11.0418643751415,11.2190968479145,11.0052925950455,11.1825250678185,2062409.86361582,0.0,1.0
1996-07-02,39.5,40.5,39.12,39.25,571200,11.11219472148,11.3935161068339,11.0052925950455,11.0418643751415,2030417.98362178,0.0,1.0
1996-07-03,39.25,39.875,39.125,39.75,303700,11.0418643751415,11.2176902409877,11.0066992019723,11.1825250678185,1079548.21713224,0.0,1.0
1996-07-05,39.25,39.875,39.125,39.75,315100,11.0418643751415,11.2176902409877,11.0066992019723,11.1825250678185,1120071.26512469,0.0,1.0
1996-07-08,38.25,38.5,38.0,38.12,423700,10.7605429897876,10.8308733361261,10.6902126434491,10.7239712096916,1506106.61705278,0.0,1.0
1996-07-09,38.38,38.75,38.25,38.62,1007600,10.7971147698836,10.9012036824645,10.7605429897876,10.8646319023685,3581668.69799949,0.0,1.0
1996-07-10,38.25,38.5,38.0,38.125,900600,10.7605429897876,10.8308733361261,10.6902126434491,10.7253778166183,3201320.79140367,0.0,1.0
1996-07-11,38.375,38.75,38.25,38.625,1161600,10.7957081629568,10.9012036824645,10.7605429897876,10.8660385092953,4129085.31123086,0.0,1.0
1996-07-12,38.25,38.5,37.25,38.25,1205600,10.7605429897876,10.8308733361261,10.4792216044337,10.7605429897876,4285490.05786838,0.0,1.0
1996-07-15,35.88,37.38,34.88,37.38,1342600,10.0938113064988,10.5157933845297,9.81248992114486,10.5157933845297,4772477.56444433,0.0,1.0
1996-07-16,35.12,36.12,34.75,35.75,1713800,9.8800070536298,10.1613284389837,9.77591814104885,10.0572395264028,6091964.88153188,0.0,1.0
1996-07-17,35.875,37.375,34.875,37.375,1503500,10.092404699572,10.5143867776029,9.81108331421809,10.5143867776029,5344421.28567114,0.0,1.0
1996-07-18,35.125,36.125,34.75,35.75,1138200,9.88141366055657,10.1627350459105,9.77591814104885,10.0572395264028,4045906.42324634,0.0,1.0
1996-07-19,35.75,36.5,34.75,36.125,828700,10.0572395264028,10.2682305654182,9.77591814104885,10.1627350459105,2945741.2167846,0.0,1.0
1996-07-22,36.38,36.5,35.75,36.12,660000,10.2344719991757,10.2682305654182,10.0572395264028,10.1613284389837,2346071.19956299,0.0,1.0
1996-07-23,35.5,36.75,35.5,35.88,673400,9.98690918006429,10.3385609117567,9.98690918006429,10.0938113064988,2393703.55422078,0.0,1.0
1996-07-24,36.375,36.5,35.75,36.125,843000,10.233065392249,10.2682305654182,10.0572395264028,10.1627350459105,2996572.7594418,0.0,1.0
1996-07-25,35.5,36.75,35.5,35.875,601100,9.98690918006429,10.3385609117567,9.98690918006429,10.092404699572,2136702.11826865,0.0,1.0
1996-07-26,35.5,35.875,34.5,34.5,701400,9.98690918006429,10.092404699572,9.70558779471037,9.70558779471037,2493233.84753557,0.0,1.0
1996-07-29,36.12,36.38,35.12,35.38,609900,10.1613284389837,10.2344719991757,9.8800070536298,9.95315061382182,2167983.06759616,0.0,1.0
1996-07-30,35.62,36.5,34.75,36.38,757700,10.0206677463068,10.2682305654182,9.77591814104885,10.2344719991757,2693360.83016495,0.0,1.0
1996-07-31,36.125,36.375,35.125,35.375,457500,10.1627350459105,10.233065392249,9.88141366055657,9.95174400689505,1626253.89969707,0.0,1.0
1996-08-01,35.625,36.5,34.75,36.375,401800,10.0220743532335,10.2682305654182,9.77591814104885,10.233065392249,1428259.70906729,0.0,1.0
1996-08-02,37.25,37.75,36.88,37.62,439400,10.4792216044337,10.6198822971106,10.3751326918527,10.5833105170146,1561914.67437571,0.0,1.0
1996-08-05,37.62,38.12,37.38,37.38,206100,10.5833105170146,10.7239712096916,10.5157933845297,10.5157933845297,732614.051863532,0.0,1.0
1996-08-06,36.88,37.25,36.5,37.0,532900,10.3751326918527,10.4792216044337,10.2682305654182,10.4088912580952,1894274.76098048,0.0,1.0
1996-08-07,37.625,38.125,37.375,37.375,1229000,10.5847171239414,10.7253778166183,10.5143867776029,10.5143867776029,4368668.94585288,0.0,1.0
1996-08-08,36.875,37.25,36.5,37.0,431600,10.3737260849259,10.4792216044337,10.2682305654182,10.4088912580952,1534188.37838089,0.0,1.0
1996-08-09,37.25,37.5,36.25,36.875,552900,10.4792216044337,10.5495519507721,10.1979002190797,10.3737260849259,1965367.82763389,0.0,1.0
1996-08-12,36.5,36.88,36.0,36.38,906000,10.2682305654182,10.3751326918527,10.1275698727413,10.2344719991757,3220515.9194001,0.0,1.0
1996-08-13,39.0,39.38,37.0,37.25,1544100,10.971534028803,11.0784361552375,10.4088912580952,10.4792216044337,5488740.21097759,0.0,1.0
1996-08-14,36.5,36.875,36.0,36.375,1251400,10.2682305654182,10.3737260849259,10.1275698727413,10.233065392249,4448293.18050473,0.0,1.0
1996-08-15,39.0,39.375,37.0,37.25,541100,10.971534028803,11.0770295483107,10.4088912580952,10.4792216044337,1923422.91830838,0.0,1.0
1996-08-16,38.875,39.25,38.375,39.0,481300,10.9363688556338,11.0418643751415,10.7957081629568,10.971534028803,1710854.64901464,0.0,1.0
1996-08-19,38.88,39.0,38.62,38.62,523200,10.9377754625606,10.971534028803,10.8646319023685,10.8646319023685,1859794.62365356,0.0,1.0
1996-08-20,38.88,39.0,38.38,38.88,561400,10.9377754625606,10.971534028803,10.7971147698836,10.9377754625606,1995582.3809616,0.0,1.0
1996-08-21,38.875,39.0,38.625,38.625,1328600,10.9363688556338,10.971534028803,10.8660385092953,10.8660385092953,4722712.41778693,0.0,1.0
1996-08-22,38.875,39.0,38.375,38.875,971200,10.9363688556338,10.971534028803,10.7957081629568,10.9363688556338,3452279.31669025,0.0,1.0
1996-08-23,40.0,40.25,39.625,40.125,533600,11.252855414157,11.3231857604954,11.1473598946492,11.2880205873262,1896763.01831334,0.0,1.0
1996-08-26,40.12,40.25,39.88,40.12,266200,11.2866139803994,11.3231857604954,11.2190968479145,11.2866139803994,946248.717157071,0.0,1.0
1996-08-27,40.62,40.62,39.75,40.12,732000,11.4272746730764,11.4272746730764,11.1825250678185,11.2866139803994,2602006.2395153,0.0,1.0
1996-08-28,40.125,40.25,39.875,40.125,356600,11.2880205873262,11.3231857604954,11.2176902409877,11.2880205873262,1267589.37843054,0.0,1.0
1996-08-29,40.625,40.625,39.75,40.125,459700,11.4286812800032,11.4286812800032,11.1825250678185,11.2880205873262,1634074.13702894,0.0,1.0
1996-08-30,40.625,40.875,40.5,40.5,639100,11.4286812800032,11.4990116263416,11.3935161068339,11.3935161068339,2271778.94491015,0.0,1.0
1996-09-03,40.38,40.5,38.62,39.0,632400,11.3597575405914,11.3935161068339,10.8646319023685,10.971534028803,2247962.76758127,0.0,1.0
1996-09-04,40.375,40.5,38.625,39.0,550400,11.3583509336647,11.3935161068339,10.8660385092953,10.971534028803,1956481.19430222,0.0,1.0
1996-09-05,40.625,40.75,39.625,40.125,801100,11.4286812800032,11.4638464531724,11.1473598946492,11.2880205873262,2847632.78480288,0.0,1.0
1996-09-06,41.25,41.5,40.25,40.625,1890800,11.6045071458494,11.6748374921878,11.3231857604954,11.4286812800032,6721138.52141465,0.0,1.0
1996-09-09,42.25,42.25,41.62,41.75,771000,11.8858285312033,11.8858285312033,11.7085960584303,11.7451678385263,2740637.71948948,0.0,1.0
1996-09-10,42.25,42.25,41.625,41.75,761900,11.8858285312033,11.8858285312033,11.7100026653571,11.7451678385263,2708290.37416217,0.0,1.0
1996-09-11,42.375,42.625,42.0,42.5,872500,11.9209937043725,11.991324050711,11.8154981848648,11.9561588775418,3101435.03275562,0.0,1.0
1996-09-12,42.375,42.625,41.875,41.875,536700,11.9209937043725,11.991324050711,11.7803330116956,11.7803330116956,1907782.44364463,0.0,1.0
1996-09-13,42.75,43.0,42.25,42.5,1078800,12.0264892238802,12.0968195702187,11.8858285312033,11.9561588775418,3834760.01528569,0.0,1.0
1996-09-16,44.5,44.75,43.75,43.88,846400,12.5188016482496,12.5891319945881,12.3078106092342,12.3443823893302,3008658.58077289,0.0,1.0
1996-09-17,44.5,44.75,43.75,43.875,894500,12.5188016482496,12.5891319945881,12.3078106092342,12.3429757824034,3179637.40607438,0.0,1.0
1996-09-18,43.0,44.5,43.0,44.375,876900,12.0968195702187,12.5188016482496,12.0968195702187,12.4836364750804,3117075.50741937,0.0,1.0
1996-09-19,41.875,43.0,41.625,42.75,704300,11.7803330116956,12.0968195702187,11.7100026653571,12.0264892238802,2503542.34220031,0.0,1.0
1996-09-20,41.75,42.125,41.5,41.625,1048300,11.7451678385263,11.850663358034,11.6748374921878,11.7100026653571,3726343.08863921,0.0,1.0
1996-09-23,41.88,42.0,41.62,41.62,543500,11.7817396186223,11.8154981848648,11.7085960584303,11.7085960584303,1931954.08630679,0.0,1.0
1996-09-24,41.875,42.0,41.625,41.875,879600,11.7803330116956,11.8154981848648,11.7100026653571,11.7803330116956,3126673.07141756,0.0,1.0
1996-09-25,41.875,42.125,41.625,41.75,538000,11.7803330116956,11.850663358034,11.7100026653571,11.7451678385263,1912403.49297709,0.0,1.0
1996-09-26,41.875,42.125,41.75,42.0,815600,11.8365972887663,11.9072635412366,11.8012641625312,11.8719304150015,2885394.27056572,0.2,1.0
1996-09-27,42.0,42.375,41.625,41.875,510600,11.8719304150015,11.9779297937068,11.7659310362961,11.8365972887663,1806378.51220065,0.0,1.0
1996-09-30,42.0,42.5,42.0,42.12,455100,11.8719304150015,12.013262919942,11.8719304150015,11.9058502161872,1610033.02174405,0.0,1.0
1996-10-01,42.0,42.5,42.0,42.125,395600,11.8719304150015,12.013262919942,11.8719304150015,11.9072635412366,1399536.50494825,0.0,1.0
1996-10-02,42.88,42.88,42.12,42.75,316000,12.1206756236967,12.1206756236967,11.9058502161872,12.0839291724122,1117931.0807979,0.0,1.0
1996-10-03,42.125,42.5,41.875,42.25,522500,11.9072635412366,12.013262919942,11.8365972887663,11.9425966674717,1848477.81555981,0.0,1.0
1996-10-04,42.875,42.875,42.125,42.75,666900,12.1192622986473,12.1192622986473,11.9072635412366,12.0839291724122,2359329.86640544,0.0,1.0
1996-10-07,42.0,42.25,41.88,42.0,603400,11.8719304150015,11.9425966674717,11.8380106138157,11.8719304150015,2134682.32327041,0.0,1.0
1996-10-08,42.0,42.12,41.88,41.88,1372600,11.8719304150015,11.9058502161872,11.8380106138157,11.8380106138157,4855924.68830123,0.0,1.0
1996-10-09,42.0,42.25,41.875,42.0,684800,11.8719304150015,11.9425966674717,11.8365972887663,11.8719304150015,2422655.70927341,0.0,1.0
1996-10-10,42.0,42.125,41.875,41.875,738600,11.8719304150015,11.9072635412366,11.8365972887663,11.8365972887663,2612987.01353583,0.0,1.0
1996-10-11,41.625,42.125,41.375,42.0,596800,11.7659310362961,11.9072635412366,11.6952647838259,11.8719304150015,2111333.12981071,0.0,1.0
1996-10-14,43.75,43.75,42.25,42.25,607100,12.3665941822932,12.3665941822932,11.9425966674717,11.9425966674717,2147772.02263418,0.0,1.0
1996-10-15,43.0,44.25,43.0,43.75,1097700,12.1545954248825,12.5079266872337,12.1545954248825,12.3665941822932,3883395.40313875,0.0,1.0
1996-10-16,43.75,43.75,42.25,42.25,913100,12.3665941822932,12.3665941822932,11.9425966674717,11.9425966674717,3230325.53758404,0.0,1.0
1996-10-17,43.0,44.25,43.0,43.75,1101200,12.1545954248825,12.5079266872337,12.1545954248825,12.3665941822932,3895777.55118556,0.0,1.0
1996-10-18,43.375,43.5,43.25,43.375,1104500,12.2605948035878,12.2959279298229,12.2252616773527,12.2605948035878,3907452.14791544,0.0,1.0
1996-10-21,43.88,44.38,43.75,44.25,636800,12.4033406335777,12.5446731385182,12.3665941822932,12.5079266872337,2252843.39320285,0.0,1.0
1996-10-22,43.12,43.75,42.62,43.75,633000,12.1885152260682,12.3665941822932,12.0471827211277,12.3665941822932,2239399.91818059,0.0,1.0
1996-10-23,43.875,44.375,43.75,44.25,736400,12.4019273085283,12.5432598134688,12.3665941822932,12.5079266872337,2605203.94904928,0.0,1.0
1996-10-24,43.125,43.75,42.625,43.375,827100,12.1899285511176,12.3665941822932,12.0485960461771,12.2605948035878,2926078.47129094,0.0,1.0
1996-10-25,43.125,43.125,42.375,43.0,534700,12.1899285511176,12.1899285511176,11.9779297937068,12.1545954248825,1891638.44589441,0.0,1.0
1996-10-28,41.62,42.38,41.38,42.38,570300,11.7645177112467,11.9793431187562,11.6966781088753,11.9793431187562,2017582.58031342,0.0,1.0
1996-10-29,42.12,42.12,41.12,41.62,441600,11.9058502161872,11.9058502161872,11.6231852063062,11.7645177112467,1562273.30784921,0.0,1.0
1996-10-30,41.625,42.375,41.375,42.375,483000,11.7659310362961,11.9779297937068,11.6952647838259,11.9779297937068,1708736.43046007,0.0,1.0
1996-10-31,42.125,42.125,41.125,41.625,1007100,11.9072635412366,11.9072635412366,11.6245985313556,11.7659310362961,3562874.65655557,0.0,1.0
1996-11-01,41.375,42.5,41.25,42.25,1402200,11.6952647838259,12.013262919942,11.6599316575907,11.9425966674717,4960642.2832114,0.0,1.0
1996-11-04,40.38,40.88,40.25,40.38,737000,11.4140130989943,11.5553456039348,11.3772666477097,11.4140130989943,2607326.60300015,0.0,1.0
1996-11-05,40.375,40.875,40.25,40.375,1275300,11.4125997739449,11.5539322788854,11.3772666477097,11.4125997739449,4511700.97259985,0.0,1.0
1996-11-06,40.875,40.875,40.25,40.5,1020400,11.5539322788854,11.5539322788854,11.3772666477097,11.44793290018,3609926.81913344,0.0,1.0
1996-11-07,41.25,41.25,40.625,40.875,1964200,11.6599316575907,11.6599316575907,11.4832660264151,11.5539322788854,6948861.48387099,0.0,1.0
1996-11-08,40.0,41.125,39.25,40.75,1057900,11.3066003952395,11.6245985313556,11.0946016378288,11.5185991526502,3742592.69106359,0.0,1.0
1996-11-11,39.62,40.38,39.62,40.25,1099000,11.1991876914847,11.4140130989943,11.1991876914847,11.3772666477097,3887994.48669902,0.0,1.0
1996-11-12,39.625,40.375,39.625,40.25,1371300,11.2006010165341,11.4125997739449,11.2006010165341,11.3772666477097,4851325.604741,0.0,1.0
1996-11-13,40.375,40.375,39.5,39.75,1766100,11.4125997739449,11.4125997739449,11.165267890299,11.2359341427692,6248031.90442138,0.0,1.0
1996-11-14,41.625,42.125,40.75,41.5,1042200,11.7659310362961,11.9072635412366,11.5185991526502,11.730597910061,3687049.91268217,0.0,1.0
1996-11-15,41.125,42.0,41.0,41.75,1114700,11.6245985313556,11.8719304150015,11.5892654051205,11.8012641625312,3943537.26508043,0.0,1.0
1996-11-18,41.75,42.12,41.38,42.0,519000,11.8012641625312,11.9058502161872,11.6966781088753,11.8719304150015,1836095.667513,0.0,1.0
1996-11-19,41.75,42.125,41.375,42.0,934900,11.8012641625312,11.9072635412366,11.6952647838259,11.8719304150015,3307448.63113277,0.0,1.0
1996-11-20,43.375,43.375,42.25,42.25,1974400,12.2605948035878,12.2605948035878,11.9425966674717,11.9425966674717,6984946.60103598,0.0,1.0
1996-11-21,44.375,45.25,44.125,44.375,1064100,12.5432598134688,12.7905916971147,12.4725935609986,12.5432598134688,3764526.78188937,0.0,1.0
1996-11-22,44.875,44.875,44.0,44.375,1727500,12.6845923184093,12.6845923184093,12.4372604347634,12.5432598134688,6111474.50024799,0.0,1.0
1996-11-25,46.62,46.88,45.62,46.5,1011000,13.1778427606516,13.2513356632207,12.8951777507706,13.1439229594659,3576671.90723631,0.0,1.0
1996-11-26,46.625,46.875,45.625,46.5,2902200,13.179256085701,13.2499223381713,12.89659107582,13.1439229594659,10267277.1604166,0.0,1.0
1996-11-27,44.0,46.0,43.125,44.625,1252600,12.4372604347634,13.0025904545254,12.1899285511176,12.6139260659391,4431393.89812484,0.0,1.0
1996-11-29,45.0,45.125,43.875,44.125,236300,12.7199254446444,12.7552585708796,12.4019273085283,12.4725935609986,835971.880989061,0.0,1.0
1996-12-02,44.0,44.75,43.88,44.62,711000,12.4372604347634,12.6492591921742,12.4033406335777,12.6125127408897,2515344.93179527,0.0,1.0
1996-12-03,43.38,44.38,43.38,44.0,849700,12.2620081286372,12.5446731385182,12.2620081286372,12.4372604347634,3006031.77010751,0.0,1.0
1996-12-04,42.0,43.25,41.62,43.25,1083800,11.8719304150015,12.2252616773527,11.7645177112467,12.2252616773527,3834220.58660999,0.0,1.0
1996-12-05,41.75,42.38,41.5,42.38,1179800,11.8012641625312,11.9793431187562,11.730597910061,11.9793431187562,4173845.21875114,0.0,1.0
1996-12-06,42.25,42.75,40.75,40.75,1162100,11.9425966674717,12.0839291724122,11.5185991526502,11.5185991526502,4111226.92720011,0.0,1.0
1996-12-09,42.38,42.5,41.75,42.38,535000,11.9793431187562,12.013262919942,11.8012641625312,11.9793431187562,1892699.77286986,0.0,1.0
1996-12-10,42.75,43.38,42.12,42.75,1031000,12.0839291724122,12.2620081286372,11.9058502161872,12.0839291724122,3647427.03893238,0.0,1.0
1996-12-11,42.5,43.25,42.12,42.25,725700,12.013262919942,12.2252616773527,11.9058502161872,11.9425966674717,2567349.95359187,0.0,1.0
1996-12-12,42.12,43.12,42.12,43.0,542500,11.9058502161872,12.1885152260682,11.9058502161872,12.1545954248825,1919232.94725588,0.0,1.0
1996-12-13,40.75,42.25,40.75,41.88,921200,11.5185991526502,11.9425966674717,11.5185991526502,11.8380106138157,3258981.36592096,0.0,1.0
1996-12-16,40.5,41.5,40.12,41.0,859500,11.44793290018,11.730597910061,11.3405201964252,11.5892654051205,3040701.78463858,0.0,1.0
1996-12-17,40.5,41.0,40.12,40.25,609300,11.44793290018,11.5892654051205,11.3405201964252,11.3772666477097,2155555.08712075,0.0,1.0
1996-12-18,41.12,41.25,40.75,40.75,710000,11.6231852063062,11.6599316575907,11.5185991526502,11.5185991526502,2511807.17521046,0.0,1.0
1996-12-19,42.0,42.5,41.5,41.5,856400,11.8719304150015,12.013262919942,11.730597910061,11.730597910061,3029734.73922568,0.0,1.0
1996-12-20,42.62,43.5,42.12,43.5,1157700,12.0471827211277,12.2959279298229,11.9058502161872,12.2959279298229,4095660.79822697,0.0,1.0
1996-12-23,41.5,42.62,41.12,42.62,596800,11.730597910061,12.0471827211277,11.6231852063062,12.0471827211277,2111333.1298107,0.0,1.0
1996-12-24,41.88,41.88,41.38,41.5,244200,11.8380106138157,11.8380106138157,11.6966781088753,11.730597910061,863920.15800901,0.0,1.0
1996-12-26,42.0,42.0,41.5,41.5,311900,11.8719304150015,11.8719304150015,11.730597910061,11.730597910061,1103426.2788002,0.0,1.0
1996-12-27,41.88,42.5,41.75,41.88,279200,11.8945436157919,12.0706328479264,11.8576216800218,11.8945436157919,983047.048940644,0.2,1.0
1996-12-30,41.5,42.12,41.25,41.75,518900,11.786617957387,11.9627071895214,11.7156142347521,11.8576216800218,1827016.88286281,0.0,1.0
1996-12-31,40.5,41.88,40.25,41.88,720900,11.5026030668475,11.8945436157919,11.4315993442127,11.8945436157919,2538247.19764079,0.0,1.0
1997-01-02,40.38,41.25,39.88,40.88,1012700,11.4685212799828,11.7156142347521,11.3265138347131,11.6105287252525,3565658.11770123,0.0,1.0
1997-01-03,40.75,41.25,40.13,40.63,1110000,11.5736067894824,11.7156142347521,11.3975175573479,11.5395250026176,3908245.78912646,0.0,1.0
1997-01-06,41.75,42.63,41.0,41.25,1325000,11.8576216800218,12.1075547836965,11.6446105121172,11.7156142347521,4665248.35188521,0.0,1.0
1997-01-07,42.25,42.5,41.0,41.38,916900,11.9996291252915,12.0706328479264,11.6446105121172,11.7525361705222,3228351.85950457,0.0,1.0
1997-01-08,41.63,42.5,41.63,42.38,1290900,11.8235398931571,12.0706328479264,11.8235398931571,12.0365510610617,4545184.22448951,0.0,1.0
1997-01-09,42.88,43.5,41.88,42.0,1072800,12.1785585063314,12.3546477384658,11.8945436157919,11.9286254026567,3777266.74105844,0.0,1.0
1997-01-10,43.63,43.63,42.25,42.5,1058100,12.391569674236,12.391569674236,11.9996291252915,12.0706328479264,3725508.89141866,0.0,1.0
1997-01-13,42.38,43.88,42.25,43.75,1280000,12.0365510610617,12.4625733968708,11.9996291252915,12.4256514611007,4506805.95502871,0.0,1.0
1997-01-14,42.63,43.38,42.25,42.5,863600,12.1075547836965,12.3205659516011,11.9996291252915,12.0706328479264,3040685.64278345,0.0,1.0
1997-01-15,41.63,43.0,41.5,42.75,1511200,11.8235398931571,12.2126402931961,11.786617957387,12.1416365705613,5320847.78065578,0.0,1.0
1997-01-16,42.25,42.25,41.63,41.75,879300,11.9996291252915,11.9996291252915,11.8235398931571,11.8576216800218,3095964.4345756,0.0,1.0
1997-01-17,42.5,42.63,41.88,42.25,605400,12.0706328479264,12.1075547836965,11.8945436157919,11.9996291252915,2131578.37904249,0.0,1.0
1997-01-20,42.13,42.38,42.0,42.25,323400,11.9655473384268,12.0365510610617,11.9286254026567,11.9996291252915,1138672.69207523,0.0,1.0
1997-01-21,41.63,42.13,41.25,41.88,1428200,11.8235398931571,11.9655473384268,11.7156142347521,11.8945436157919,5028609.58200938,0.0,1.0
1997-01-22,41.25,41.75,40.88,41.5,1004700,11.7156142347521,11.8576216800218,11.6105287252525,11.786617957387,3537490.58048231,0.0,1.0
1997-01-23,42.0,42.75,41.13,41.38,2534200,11.9286254026567,12.1416365705613,11.6815324478874,11.7525361705222,8922771.60252638,0.0,1.0
1997-01-24,42.5,42.75,41.75,42.0,1435100,12.0706328479264,12.1416365705613,11.8576216800218,11.9286254026567,5052904.08286072,0.0,1.0
1997-01-27,42.75,43.38,42.5,42.88,1026500,12.1416365705613,12.3205659516011,12.0706328479264,12.1785585063314,3614247.11940388,0.0,1.0
1997-01-28,42.5,43.25,41.75,43.0,1029800,12.0706328479264,12.283644015831,11.8576216800218,12.2126402931961,3625866.2285067,0.0,1.0
1997-01-29,42.5,42.75,42.25,42.5,366300,12.0706328479264,12.1416365705613,11.9996291252915,12.0706328479264,1289721.11041174,0.0,1.0
1997-01-30,43.13,43.25,42.5,43.0,453500,12.2495622289663,12.283644015831,12.0706328479264,12.2126402931961,1596747.26609806,0.0,1.0
1997-01-31,42.75,44.25,42.63,43.38,771600,12.1416365705613,12.5676589063704,12.1075547836965,12.3205659516011,2716758.96476574,0.0,1.0
1997-02-03,41.88,42.88,41.38,42.75,931600,11.8945436157919,12.1785585063314,11.7525361705222,12.1416365705613,3280109.70914435,0.0,1.0
1997-02-04,42.0,42.25,41.63,41.88,987900,11.9286254026567,11.9996291252915,11.8235398931571,11.8945436157919,3478338.75232255,0.0,1.0
1997-02-05,42.0,42.5,41.63,42.25,666700,11.9286254026567,12.0706328479264,11.8235398931571,11.9996291252915,2347412.13298253,0.0,1.0
1997-02-06,41.75,42.25,41.5,42.0,760300,11.8576216800218,11.9996291252915,11.786617957387,11.9286254026567,2676972.31844402,0.0,1.0
1997-02-07,41.63,41.88,41.38,41.5,1006800,11.8235398931571,11.8945436157919,11.7525361705222,11.786617957387,3544884.55900227,0.0,1.0
1997-02-10,41.38,42.13,41.25,42.0,1005000,11.7525361705222,11.9655473384268,11.7156142347521,11.9286254026567,3538546.86312803,0.0,1.0
1997-02-11,41.25,42.13,40.88,41.88,844400,11.7156142347521,11.9655473384268,11.6105287252525,11.8945436157919,2973083.55345801,0.0,1.0
1997-02-12,43.0,43.25,41.38,41.5,1005500,12.2126402931961,12.283644015831,11.7525361705222,11.786617957387,3540307.33420421,0.0,1.0
1997-02-13,43.13,43.5,42.75,43.25,832400,12.2495622289663,12.3546477384658,12.1416365705613,12.283644015831,2930832.2476296,0.0,1.0
1997-02-14,42.0,43.38,41.63,43.38,1068200,11.9286254026567,12.3205659516011,11.8235398931571,12.3205659516011,3761070.40715756,0.0,1.0
1997-02-18,41.88,42.5,41.38,42.25,906600,11.8945436157919,12.0706328479264,11.7525361705222,11.9996291252915,3192086.1553352,0.0,1.0
1997-02-19,42.75,43.0,42.0,42.25,937100,12.1416365705613,12.2126402931961,11.9286254026567,11.9996291252915,3299474.89098235,0.0,1.0
1997-02-20,41.75,42.38,41.63,42.25,660000,11.8576216800218,12.0365510610617,11.8235398931571,11.9996291252915,2323821.82056169,0.0,1.0
1997-02-21,42.5,42.63,41.75,41.88,761300,12.0706328479264,12.1075547836965,11.8576216800218,11.8945436157919,2680493.26059638,0.0,1.0
1997-02-24,42.75,43.38,42.13,42.25,878400,12.1416365705613,12.3205659516011,11.9655473384268,11.9996291252915,3092795.58663845,0.0,1.0
1997-02-25,43.0,43.63,42.88,42.88,1012400,12.2126402931961,12.391569674236,12.1785585063314,12.1785585063314,3564601.83505554,0.0,1.0
1997-02-26,42.38,43.25,42.25,43.13,844700,12.0365510610617,12.283644015831,11.9996291252915,12.2495622289663,2974139.83610371,0.0,1.0
1997-02-27,42.25,43.13,42.25,42.38,412000,11.9996291252915,12.2495622289663,11.9996291252915,12.0365510610617,1450628.16677487,0.0,1.0
1997-02-28,42.63,43.0,42.0,42.13,525900,12.1075547836965,12.2126402931961,11.9286254026567,11.9655473384268,1851663.47792938,0.0,1.0
1997-03-03,42.5,42.75,41.75,42.25,774400,12.0706328479264,12.1416365705613,11.8576216800218,11.9996291252915,2726617.60279238,0.0,1.0
1997-03-04,41.88,42.75,41.88,42.63,638800,11.8945436157919,12.1416365705613,11.8945436157919,12.1075547836965,2249177.84693153,0.0,1.0
1997-03-05,43.0,43.25,42.5,43.25,473700,12.2126402931961,12.283644015831,12.0706328479264,12.283644015831,1667870.29757587,0.0,1.0
1997-03-06,42.75,43.25,42.63,43.25,521900,12.1416365705613,12.283644015831,12.1075547836965,12.283644015831,1837579.70931991,0.0,1.0
1997-03-07,44.38,44.63,43.13,43.5,1425000,12.6045808421406,12.6755845647754,12.2495622289663,12.3546477384658,5017342.5671218,0.0,1.0
1997-03-10,44.25,44.63,43.88,44.38,1222700,12.5676589063704,12.6755845647754,12.4625733968708,12.6045808421406,4305055.96969815,0.0,1.0
1997-03-11,43.88,44.5,43.63,44.38,486800,12.4625733968708,12.6386626290053,12.391569674236,12.6045808421406,1713994.63977187,0.0,1.0
1997-03-12,44.38,44.38,43.88,44.25,480800,12.6045808421406,12.6045808421406,12.4625733968708,12.5676589063704,1692868.98685766,0.0,1.0
1997-03-13,43.5,44.25,43.38,44.13,615600,12.3546477384658,12.5676589063704,12.3205659516011,12.5335771195057,2167491.98899663,0.0,1.0
1997-03-14,45.5,45.63,43.0,43.5,1356600,12.9226775195447,12.9595994553149,12.2126402931961,12.3546477384658,4776510.12389998,0.0,1.0
1997-03-17,45.5,45.63,44.25,45.0,1104800,12.9226775195447,12.9595994553149,12.5676589063704,12.780670074275,3889936.88993418,0.0,1.0
1997-03-18,44.13,45.5,43.88,45.5,574700,12.5335771195057,12.9226775195447,12.4625733968708,12.9226775195447,2023485.45496485,0.0,1.0
1997-03-19,44.13,44.63,43.63,44.0,917700,12.5335771195057,12.6755845647754,12.391569674236,12.4966551837356,3231168.61322645,0.0,1.0
1997-03-20,45.38,45.63,44.25,44.63,1304100,12.88859573268,12.9595994553149,12.5676589063704,12.6755845647754,4591660.66090075,0.0,1.0
1997-03-21,44.88,45.5,44.75,45.5,743800,12.7465882874103,12.9226775195447,12.7096663516402,12.9226775195447,2618876.77292997,0.0,1.0
1997-03-24,44.38,45.25,44.0,45.13,612100,12.6045808421406,12.8516737969099,12.4966551837356,12.8175920100451,2155168.69146334,0.0,1.0
1997-03-25,43.63,44.63,43.63,44.5,507800,12.391569674236,12.6755845647754,12.391569674236,12.6386626290053,1787934.42497155,0.0,1.0
1997-03-26,43.63,43.88,42.88,43.38,716500,12.4483726523439,12.5197018561735,12.234385040855,12.3770434485143,2511243.50732816,0.2,1.0
1997-03-27,43.25,44.13,43.25,44.0,540600,12.3399522625229,12.5910310600031,12.3399522625229,12.5539398740117,1894735.85493594,0.0,1.0
1997-03-31,43.5,44.5,43.38,43.38,871500,12.4112814663525,12.6965982816709,12.3770434485143,12.3770434485143,3054499.25559873,0.0,1.0
1997-04-01,44.0,44.13,43.13,43.63,777900,12.5539398740117,12.5910310600031,12.3057142446846,12.4483726523439,2726442.88115921,0.0,1.0
1997-04-02,43.88,44.38,43.5,43.63,786800,12.5197018561735,12.6623602638327,12.4112814663525,12.4483726523439,2757636.27573733,0.0,1.0
1997-04-03,44.0,44.25,43.75,43.75,748800,12.5539398740117,12.6252690778413,12.4826106701821,12.4826106701821,2624450.99551616,0.0,1.0
1997-04-04,44.5,44.5,43.38,43.75,679100,12.6965982816709,12.6965982816709,12.3770434485143,12.4826106701821,2380161.15258417,0.0,1.0
1997-04-07,43.63,45.13,43.5,44.75,872800,12.4483726523439,12.8763478753215,12.4112814663525,12.7679274855005,3059055.59413261,0.0,1.0
1997-04-08,43.63,43.63,43.25,43.5,651400,12.4483726523439,12.4483726523439,12.3399522625229,12.4112814663525,2283076.09305452,0.0,1.0
1997-04-09,44.0,44.0,43.63,44.0,499700,12.5539398740117,12.5539398740117,12.4483726523439,12.5539398740117,1751386.43490842,0.0,1.0
1997-04-10,43.13,44.13,43.13,44.0,678600,12.3057142446846,12.5910310600031,12.3057142446846,12.5539398740117,2378408.71468653,0.0,1.0
1997-04-11,42.0,42.63,42.0,42.5,766000,11.9833062433748,12.1630558370254,11.9833062433748,12.125964651034,2684734.85919522,0.0,1.0
1997-04-14,44.13,44.5,42.0,42.0,904900,12.5910310600031,12.6965982816709,11.9833062433748,11.9833062433748,3171562.10716155,0.0,1.0
1997-04-15,43.63,44.88,43.38,44.63,675000,12.4483726523439,12.8050186714919,12.3770434485143,12.7336894676623,2365791.16182346,0.0,1.0
1997-04-16,45.0,45.5,44.0,44.0,1414500,12.8392566893301,12.9819150969894,12.5539398740117,12.5539398740117,4957646.8124434,0.0,1.0
1997-04-17,44.13,45.13,44.13,44.88,763900,12.5910310600031,12.8763478753215,12.5910310600031,12.8050186714919,2677374.6200251,0.0,1.0
1997-04-18,44.0,44.75,44.0,44.25,562900,12.5539398740117,12.7679274855005,12.5539398740117,12.6252690778413,1972894.585171,0.0,1.0
1997-04-21,43.63,44.38,43.0,43.88,359100,12.4483726523439,12.6623602638327,12.2686230586932,12.5197018561735,1258600.89809008,0.0,1.0
1997-04-22,45.63,45.75,43.63,43.75,808800,13.0190062829808,13.053244300819,12.4483726523439,12.4826106701821,2834743.54323379,0.0,1.0
1997-04-23,46.38,46.75,45.13,45.25,1267900,13.2329938944696,13.3385611161374,12.8763478753215,12.9105858931597,4443832.02085328,0.0,1.0
1997-04-24,45.38,46.63,45.25,46.5,1023200,12.9476770791511,13.3043230982992,12.9105858931597,13.2672319123078,3586188.91374485,0.0,1.0
1997-04-25,45.38,45.75,45.0,45.25,290800,12.9476770791511,13.053244300819,12.8392566893301,12.9105858931597,1019217.8812715,0.0,1.0
1997-04-28,44.75,45.13,44.38,44.88,520000,12.7679274855005,12.8763478753215,12.6623602638327,12.8050186714919,1822535.41355289,0.0,1.0
1997-04-29,45.5,45.63,45.0,45.13,553300,12.9819150969894,13.0190062829808,12.8392566893301,12.8763478753215,1939247.77753617,0.0,1.0
1997-04-30,46.0,46.25,45.25,45.5,1133500,13.1245735046486,13.1959027084782,12.9105858931597,12.9819150969894,3972776.71396576,0.0,1.0
1997-05-01,46.25,46.25,45.5,45.63,592600,13.1959027084782,13.1959027084782,12.9819150969894,13.0190062829808,2076989.39629123,0.0,1.0
1997-05-02,46.5,46.75,45.75,46.0,708500,13.2672319123078,13.3385611161374,13.053244300819,13.1245735046486,2483204.50096581,0.0,1.0
1997-05-05,47.0,47.0,45.88,46.25,949800,13.409890319967,13.409890319967,13.0903354868104,13.1959027084782,3328931.03037027,0.0,1.0
1997-05-06,47.75,48.75,46.88,47.0,1262400,13.6238779314559,13.9091947467743,13.3756523021288,13.409890319967,4424555.20397916,0.0,1.0
1997-05-07,46.5,47.5,46.25,47.13,714100,13.2672319123078,13.5525487276263,13.1959027084782,13.4469815059584,2502831.80541946,0.0,1.0
1997-05-08,47.5,47.63,45.88,46.25,1266200,13.5525487276263,13.5896399136177,13.0903354868104,13.1959027084782,4437873.73200127,0.0,1.0
1997-05-09,48.5,48.88,47.25,47.75,566800,13.8378655429447,13.9462859327657,13.4812195237966,13.6238779314559,1986563.60077265,0.0,1.0
1997-05-12,49.0,49.0,48.0,48.38,679800,13.9805239506039,13.9805239506039,13.6952071352855,13.8036275251065,2382614.56564088,0.0,1.0
1997-05-13,51.5,52.0,50.25,50.75,3180200,14.6938159889,14.8364743965593,14.337169969752,14.4798283774112,11146206.0041941,0.0,1.0
1997-05-14,50.38,53.13,50.25,53.0,2487100,14.3742611557434,15.1588823978691,14.337169969752,15.1217912118777,8716976.59047574,0.0,1.0
1997-05-15,52.75,53.25,50.38,50.63,1603700,15.0504620080481,15.1931204157073,14.3742611557434,14.445590359573,5620769.31291302,0.0,1.0
1997-05-16,53.5,54.5,52.0,52.63,1771600,15.2644496195369,15.5497664348554,14.8364743965593,15.0162239902099,6209237.9589429,0.0,1.0
1997-05-19,52.38,53.25,52.38,53.0,1086200,14.9448947863803,15.1931204157073,14.9448947863803,15.1217912118777,3806996.08884836,0.0,1.0
1997-05-20,52.0,52.25,51.5,51.88,1377000,14.8364743965593,14.9078036003889,14.6938159889,14.8022363787211,4826213.97011985,0.0,1.0
1997-05-21,52.0,52.88,51.0,52.13,1245100,14.8364743965593,15.0875531940395,14.5511575812408,14.8735655825507,4363920.85272057,0.0,1.0
1997-05-22,52.0,52.13,50.63,51.63,477000,14.8364743965593,14.8735655825507,14.445590359573,14.7309071748914,1671825.75435524,0.0,1.0
1997-05-23,52.38,52.63,51.25,51.75,345300,14.9448947863803,15.0162239902099,14.6224867850704,14.7651451927297,1210233.61211502,0.0,1.0
1997-05-27,52.5,52.63,51.25,51.75,448900,14.9791328042185,15.0162239902099,14.6224867850704,14.7651451927297,1573338.74450748,0.0,1.0
1997-05-28,51.88,52.5,51.63,52.38,709700,14.8022363787211,14.9791328042185,14.7309071748914,14.9448947863803,2487410.35192016,0.0,1.0
1997-05-29,51.38,52.38,51.13,51.5,578100,14.6595779710618,14.9448947863803,14.5882487672322,14.6938159889,2026168.69725948,0.0,1.0
1997-05-30,51.13,51.5,50.5,50.5,911900,14.5882487672322,14.6938159889,14.4084991735816,14.4084991735816,3196096.23772862,0.0,1.0
1997-06-02,51.75,52.38,50.63,51.38,742200,14.7651451927297,14.9448947863803,14.445590359573,14.6595779710618,2601318.81526721,0.0,1.0
1997-06-03,50.88,51.63,50.75,51.0,655300,14.5169195634026,14.7309071748914,14.4798283774112,14.5511575812408,2296745.10865617,0.0,1.0
1997-06-04,52.0,52.38,51.13,51.13,798400,14.8364743965593,14.9448947863803,14.5882487672322,14.5882487672322,2798292.83496274,0.0,1.0
1997-06-05,51.75,52.13,50.5,51.38,1119400,14.7651451927297,14.8735655825507,14.4084991735816,14.6595779710618,3923357.96525211,0.0,1.0
1997-06-06,52.63,52.88,51.5,51.5,970800,15.0162239902099,15.0875531940395,14.6938159889,14.6938159889,3402533.42207143,0.0,1.0
1997-06-09,53.38,53.88,52.63,52.75,1629700,15.2302116016987,15.372870009358,15.0162239902099,15.0504620080481,5711896.08359067,0.0,1.0
1997-06-10,53.88,54.13,53.25,53.25,837400,15.372870009358,15.4441992131876,15.1931204157073,15.1931204157073,2934982.9909792,0.0,1.0
1997-06-11,53.75,54.13,53.5,53.63,988000,15.3357788233666,15.4441992131876,15.2644496195369,15.3015408055283,3462817.28575048,0.0,1.0
1997-06-12,56.0,56.38,54.0,54.25,1652000,15.9777416578331,16.0861620476541,15.4071080271962,15.4784372310258,5790054.8138257,0.0,1.0
1997-06-13,57.63,58.13,56.0,57.0,1155200,16.4428080668021,16.5854664744614,15.9777416578331,16.2630584731515,4048832.51872366,0.0,1.0
1997-06-16,56.75,57.38,56.0,57.13,622400,16.1917292693219,16.3714788629725,15.9777416578331,16.3001496591429,2181434.694991,0.0,1.0
1997-06-17,56.25,56.88,55.63,56.75,681700,16.0490708616627,16.2288204553133,15.8721744361652,16.1917292693219,2389273.82965193,0.0,1.0
1997-06-18,56.13,56.63,55.75,56.25,507200,16.0148328438245,16.1574912514837,15.9064124540034,16.0490708616627,1777673.00337312,0.0,1.0
1997-06-19,56.13,56.88,56.0,56.25,494200,16.0148328438245,16.2288204553133,15.9777416578331,16.0490708616627,1732109.6180343,0.0,1.0
1997-06-20,55.5,56.13,55.5,55.88,617200,15.8350832501738,16.0148328438245,15.8350832501738,15.9435036399948,2163209.34085547,0.0,1.0
1997-06-23,53.63,55.5,53.5,55.25,734300,15.3015408055283,15.8350832501738,15.2644496195369,15.7637540463442,2573630.2964844,0.0,1.0
1997-06-24,55.13,55.25,53.63,54.5,974500,15.729516028506,15.7637540463442,15.3015408055283,15.5497664348554,3415501.46251402,0.0,1.0
1997-06-25,54.25,55.88,53.88,55.0,814000,15.4784372310258,15.9435036399948,15.372870009358,15.6924248425146,2852968.89736933,0.0,1.0
1997-06-26,54.75,55.38,53.63,53.75,1030300,15.6781590017487,15.8585652149195,15.3574368450006,15.3917999332236,3597930.40711657,0.2,1.0
1997-06-27,55.13,55.75,55.0,55.38,557500,15.7869754477882,15.9645180702738,15.74974876888,15.8585652149195,1946856.45148742,0.0,1.0
1997-06-30,54.88,55.0,53.88,55.0,469000,15.715385680657,15.74974876888,15.4290266121319,15.74974876888,1637803.90268627,0.0,1.0
1997-07-01,54.0,55.0,54.0,54.88,683700,15.4633897003549,15.74974876888,15.4633897003549,15.715385680657,2387561.89395865,0.0,1.0
1997-07-02,55.75,55.75,53.88,54.25,730700,15.9645180702738,15.9645180702738,15.4290266121319,15.5349794674861,2551691.49614683,0.0,1.0
1997-07-03,56.63,56.75,56.0,56.75,688800,16.2165140505759,16.2508771387989,16.0361078374051,16.2508771387989,2405371.70185566,0.0,1.0
1997-07-07,56.25,57.38,55.75,56.25,563800,16.1076976045363,16.4312833519697,15.9645180702738,16.1076976045363,1968856.80241903,0.0,1.0
1997-07-08,57.38,57.5,55.63,55.75,809000,16.4312833519697,16.4656464401927,15.9301549820508,15.9645180702738,2825124.42915394,0.0,1.0
1997-07-09,56.88,57.38,56.75,57.13,686600,16.2881038177071,16.4312833519697,16.2508771387989,16.3596935848384,2397689.03962559,0.0,1.0
1997-07-10,57.13,57.13,56.75,56.88,974400,16.3596935848384,16.3596935848384,16.2508771387989,16.2881038177071,3402720.94408851,0.0,1.0
1997-07-11,57.75,57.75,56.88,57.25,879700,16.537236207324,16.537236207324,16.2881038177071,16.3940566730614,3072017.2562753,0.0,1.0
1997-07-14,58.0,58.25,57.63,58.0,932300,16.6088259744552,16.6804157415865,16.502873119101,16.6088259744552,3255702.72595825,0.0,1.0
1997-07-15,58.63,58.63,58.25,58.5,1174300,16.789232187626,16.789232187626,16.6804157415865,16.7520055087178,4100795.57126759,0.0,1.0
1997-07-16,60.0,60.0,59.0,59.13,840700,17.1815441115054,17.1815441115054,16.8951850429803,16.9324117218886,2935824.60765108,0.0,1.0
1997-07-17,59.13,59.38,59.0,59.13,428800,16.9324117218886,17.0040014890199,16.8951850429803,16.9324117218886,1497420.71102745,0.0,1.0
1997-07-18,57.88,58.25,56.38,57.63,527400,16.5744628862322,16.6804157415865,16.1449242834446,16.502873119101,1841743.66370308,0.0,1.0
1997-07-21,57.0,57.0,56.25,56.63,930500,16.3224669059301,16.3224669059301,16.1076976045363,16.2165140505759,3249416.91140637,0.0,1.0
1997-07-22,57.88,57.88,56.25,57.25,639600,16.5744628862322,16.5744628862322,16.1076976045363,16.3940566730614,2233559.43743741,0.0,1.0
1997-07-23,57.63,58.13,57.38,58.13,506300,16.502873119101,16.6460526533635,16.4312833519697,16.6460526533635,1768059.94867817,0.0,1.0
1997-07-24,55.69,56.94,55.25,56.75,659300,15.9473365261623,16.3052853618186,15.8213385360112,16.2508771387989,2302354.18558862,0.0,1.0
1997-07-25,56.25,58.13,55.63,58.13,869100,16.1076976045363,16.6460526533635,15.9301549820508,16.6460526533635,3035000.79280308,0.0,1.0
1997-07-28,56.0,56.88,55.75,56.5,515200,16.0361078374051,16.2881038177071,15.9645180702738,16.1792873716676,1799139.80951805,0.0,1.0
1997-07-29,56.13,56.13,55.13,55.38,897800,16.0733345163133,16.0733345163133,15.7869754477882,15.8585652149195,3135224.61371373,0.0,1.0
1997-07-30,57.5,57.75,55.13,55.38,457700,16.4656464401927,16.537236207324,15.7869754477882,15.8585652149195,1598342.9557772,0.0,1.0
1997-07-31,56.88,59.0,56.44,59.0,578100,16.2881038177071,16.8951850429803,16.1621058275561,16.8951850429803,2018794.10691458,0.0,1.0
1997-08-01,58.0,58.13,56.13,56.81,405300,16.6088259744552,16.6460526533635,16.0733345163133,16.2680586829104,1415355.90993337,0.0,1.0
1997-08-04,56.75,58.13,56.63,58.0,501800,16.2508771387989,16.6460526533635,16.2165140505759,16.6088259744552,1752345.41229845,0.0,1.0
1997-08-05,56.0,57.0,55.75,56.88,593100,16.0361078374051,16.3224669059301,15.9645180702738,16.2881038177071,2071175.89484697,0.0,1.0
1997-08-06,56.0,56.5,55.38,56.0,751600,16.0361078374051,16.1792873716676,15.8585652149195,16.0361078374051,2624676.78733263,0.0,1.0
1997-08-07,57.5,58.0,56.25,56.25,1279900,16.4656464401927,16.6088259744552,16.1076976045363,16.1076976045363,4469563.35831165,0.0,1.0
1997-08-08,55.5,57.0,53.88,56.5,1138700,15.8929283031425,16.3224669059301,15.4290266121319,16.1792873716676,3976476.12790803,0.0,1.0
1997-08-11,57.0,57.0,55.5,56.0,1133300,16.3224669059301,16.3224669059301,15.8929283031425,16.0361078374051,3957618.68425237,0.0,1.0
1997-08-12,55.38,57.63,54.75,57.13,1573900,15.8585652149195,16.502873119101,15.6781590017487,16.3596935848384,5496246.40178664,0.0,1.0
1997-08-13,57.13,57.25,55.13,56.25,1337200,16.3596935848384,16.3940566730614,15.7869754477882,16.1076976045363,4669661.78821341,0.0,1.0
1997-08-14,55.63,57.13,54.63,56.75,905300,15.9301549820508,16.3596935848384,15.6437959135257,16.2508771387989,3161415.50767992,0.0,1.0
1997-08-15,55.0,56.5,54.5,54.75,600700,15.74974876888,16.1792873716676,15.6065692346174,15.6781590017487,2097716.00073272,0.0,1.0
1997-08-18,55.5,55.63,54.63,55.0,832300,15.8929283031425,15.9301549820508,15.6437959135257,15.74974876888,2906490.80640893,0.0,1.0
1997-08-19,56.5,57.0,55.5,56.38,685600,16.1792873716676,16.3224669059301,15.8929283031425,16.1449242834446,2394196.92043009,0.0,1.0
1997-08-20,56.88,56.88,56.13,56.63,421000,16.2881038177071,16.2881038177071,16.0733345163133,16.2165140505759,1470182.18130261,0.0,1.0
1997-08-21,57.38,58.13,56.88,57.0,1004000,16.4312833519697,16.6460526533635,16.2881038177071,16.3224669059301,3506087.6722751,0.0,1.0
1997-08-22,57.63,57.63,55.25,56.13,1273700,16.502873119101,16.502873119101,15.8213385360112,16.0733345163133,4447912.21929959,0.0,1.0
1997-08-25,58.38,58.75,57.0,57.63,474700,16.7176424204948,16.8235952758491,16.3224669059301,16.502873119101,1657708.98210059,0.0,1.0
1997-08-26,56.75,58.38,56.75,57.75,591300,16.2508771387989,16.7176424204948,16.2508771387989,16.537236207324,2064890.08029508,0.0,1.0
1997-08-27,56.63,57.13,56.38,56.75,540100,16.2165140505759,16.3596935848384,16.1449242834446,16.2508771387989,1886093.57748583,0.0,1.0
1997-08-28,55.75,56.75,55.5,56.63,471500,15.9645180702738,16.2508771387989,15.8929283031425,16.2165140505759,1646534.20067501,0.0,1.0
1997-08-29,56.0,56.75,55.13,55.63,438500,16.0361078374051,16.2508771387989,15.7869754477882,15.9301549820508,1531294.26722373,0.0,1.0
1997-09-02,56.5,57.25,55.88,56.25,446100,16.1792873716676,16.3940566730614,16.001744749182,16.1076976045363,1557834.37310949,0.0,1.0
1997-09-03,57.38,58.25,56.75,57.0,510700,16.4312833519697,16.6804157415865,16.2508771387989,16.3224669059301,1783425.27313834,0.0,1.0
1997-09-04,55.75,57.13,55.25,56.25,919400,15.9645180702738,16.3596935848384,15.8213385360112,16.1076976045363,3210654.38833638,0.0,1.0
1997-09-05,56.25,57.0,55.75,56.5,750200,16.1076976045363,16.3224669059301,15.9645180702738,16.1792873716676,2619787.82045895,0.0,1.0
1997-09-08,56.25,57.0,55.88,56.5,461800,16.1076976045363,16.3224669059301,16.001744749182,16.1792873716676,1612660.64447873,0.0,1.0
1997-09-09,55.25,55.88,54.88,55.88,687500,15.8213385360112,16.001744749182,15.715385680657,16.001744749182,2400831.94690153,0.0,1.0
1997-09-10,53.25,55.0,53.13,54.75,890300,15.2486203989611,15.74974876888,15.214257310738,15.6781590017487,3109033.71974752,0.0,1.0
1997-09-11,52.75,53.88,52.75,53.25,1178600,15.1054408646985,15.4290266121319,15.1054408646985,15.2486203989611,4115811.68380821,0.0,1.0
1997-09-12,53.38,53.63,52.25,53.5,802700,15.2858470778693,15.3574368450006,14.962261330436,15.3202101660923,2803124.07822234,0.0,1.0
1997-09-15,53.5,54.0,53.25,53.5,661000,15.3202101660923,15.4633897003549,15.2486203989611,15.3202101660923,2308290.78822096,0.0,1.0
1997-09-16,55.38,56.13,54.0,54.38,1076800,15.8585652149195,16.0733345163133,15.4633897003549,15.5722061463944,3760313.949707,0.0,1.0
1997-09-17,54.88,55.88,54.63,55.5,594600,15.715385680657,16.001744749182,15.6437959135257,15.8929283031425,2076414.07364021,0.0,1.0
1997-09-18,55.75,56.25,55.0,55.38,639500,15.9645180702738,16.1076976045363,15.74974876888,15.8585652149195,2233210.22551785,0.0,1.0
1997-09-19,55.0,55.5,54.75,54.88,690800,15.74974876888,15.8929283031425,15.6781590017487,15.715385680657,2412355.94024665,0.0,1.0
1997-09-22,54.5,55.63,54.25,55.0,816200,15.6065692346174,15.9301549820508,15.5349794674861,15.74974876888,2850267.6873615,0.0,1.0
1997-09-23,54.63,54.88,54.13,54.38,952400,15.6437959135257,15.715385680657,15.5006163792631,15.5722061463944,3325894.32178765,0.0,1.0
1997-09-24,54.25,54.75,54.0,54.63,483300,15.5349794674861,15.6781590017487,15.4633897003549,15.6437959135257,1687741.20718183,0.0,1.0
1997-09-25,54.5,54.63,54.0,54.38,458100,15.6065692346174,15.6437959135257,15.4633897003549,15.5722061463944,1599739.8034554,0.0,1.0
1997-09-26,54.0,54.88,53.0,54.5,664300,15.5206615140599,15.7735908128075,15.2332418563921,15.6643713428938,2311254.57942008,0.2,1.0
1997-09-29,54.63,54.63,53.5,53.88,702800,15.7017358983906,15.7017358983906,15.376951685226,15.4861711551398,2445205.05557193,0.0,1.0
1997-09-30,53.75,54.63,53.25,54.13,823900,15.4488065996429,15.7017358983906,15.3050967708091,15.5580260695567,2866540.18964958,0.0,1.0
1997-10-01,54.75,54.88,53.88,54.25,785900,15.7362262573107,15.7735908128075,15.4861711551398,15.5925164284768,2734329.33007112,0.0,1.0
1997-10-02,53.75,55.25,53.5,54.75,643400,15.4488065996429,15.8799360861446,15.376951685226,15.7362262573107,2238538.60665195,0.0,1.0
1997-10-03,52.38,54.88,52.0,54.5,1588500,15.0550416686381,15.7735908128075,14.9458221987243,15.6643713428938,5526761.85369382,0.0,1.0
1997-10-06,53.25,53.75,52.63,52.75,773000,15.3050967708091,15.4488065996429,15.126896583055,15.1613869419752,2689447.22247738,0.0,1.0
1997-10-07,55.5,55.75,53.13,54.0,800500,15.9517910005616,16.0236459149785,15.2706064118889,15.5206615140599,2785126.13401441,0.0,1.0
1997-10-08,55.13,55.5,54.63,55.5,967800,15.8454457272245,15.9517910005616,15.7017358983906,15.9517910005616,3367201.83947427,0.0,1.0
1997-10-09,55.38,55.5,54.75,54.88,538700,15.9173006416414,15.9517910005616,15.7362262573107,15.7735908128075,1874262.89618185,0.0,1.0
1997-10-10,55.63,55.88,54.38,54.88,555700,15.9891555560584,16.0610104704753,15.6298809839736,15.7735908128075,1933409.85967746,0.0,1.0
1997-10-13,57.0,58.0,56.5,57.13,1212800,16.3829204870632,16.670340144731,16.2392106582293,16.42028504256,4219613.96044059,0.0,1.0
1997-10-14,56.25,58.0,56.13,57.25,833300,16.1673557438124,16.670340144731,16.1328653848923,16.4547754014802,2899244.9812295,0.0,1.0
1997-10-15,57.75,58.0,56.25,56.63,738800,16.5984852303141,16.670340144731,16.1673557438124,16.2765752137261,2570457.44885677,0.0,1.0
1997-10-16,56.75,59.0,56.13,58.38,739200,16.3110655726463,16.9577598023988,16.1328653848923,16.7795596146448,2571849.1421155,0.0,1.0
1997-10-17,56.5,56.63,55.25,56.5,663800,16.2392106582293,16.2765752137261,15.8799360861446,16.2392106582293,2309514.96284669,0.0,1.0
1997-10-20,57.63,57.88,56.38,57.0,336600,16.5639948713939,16.6358497858109,16.2047202993092,16.3829204870632,1171109.87721331,0.0,1.0
1997-10-21,57.0,58.38,56.88,57.63,367700,16.3829204870632,16.7795596146448,16.3484301281431,16.5639948713939,1279314.02807883,0.0,1.0
1997-10-22,58.0,58.13,56.63,57.0,478500,16.670340144731,16.7077047002278,16.2765752137261,16.3829204870632,1664813.06074441,0.0,1.0
1997-10-23,56.13,56.88,55.38,56.25,621800,16.1328653848923,16.3484301281431,15.9173006416414,16.1673557438124,2163387.17068103,0.0,1.0
1997-10-24,56.5,58.0,56.38,57.38,488000,16.2392106582293,16.670340144731,16.2047202993092,16.492139956977,1697865.77563902,0.0,1.0
1997-10-27,52.63,56.0,52.0,55.5,697100,15.126896583055,16.0955008293954,14.9458221987243,15.9517910005616,2425373.42663517,0.0,1.0
1997-10-28,53.5,54.38,48.75,50.25,1642800,15.376951685226,15.6298809839736,14.0117083113041,14.4428377978057,5715684.21356513,0.0,1.0
1997-10-29,53.13,53.63,52.5,53.5,1161800,15.2706064118889,15.4143162407228,15.0895320275582,15.376951685226,4042173.06995373,0.0,1.0
1997-10-30,52.13,53.25,51.75,52.0,1172700,14.9831867542212,15.3050967708091,14.8739672843074,14.9458221987243,4080096.71125384,0.0,1.0
1997-10-31,52.88,52.88,52.0,52.13,731300,15.198751497472,15.198751497472,14.9458221987243,14.9831867542212,2544363.20025577,0.0,1.0
1997-11-03,54.38,54.75,53.0,53.13,419100,15.6298809839736,15.7362262573107,15.2332418563921,15.2706064118889,1458146.61182442,0.0,1.0
1997-11-04,54.0,55.75,54.0,54.75,579400,15.5206615140599,16.0236459149785,15.5206615140599,15.7362262573107,2015867.68525666,0.0,1.0
1997-11-05,54.88,55.38,54.0,54.13,734600,15.7735908128075,15.9173006416414,15.5206615140599,15.5580260695567,2555844.66964022,0.0,1.0
1997-11-06,55.06,56.38,54.88,56.38,547000,15.8253263511877,16.2047202993092,15.7735908128075,16.2047202993092,1903140.5313003,0.0,1.0
1997-11-07,54.63,54.63,53.88,54.63,813100,15.7017358983906,15.7017358983906,15.4861711551398,15.7017358983906,2828964.47166411,0.0,1.0
1997-11-10,55.13,56.0,54.94,56.0,596500,15.8454457272245,16.0955008293954,15.7908359922676,16.0955008293954,2075362.57206696,0.0,1.0
1997-11-11,53.0,54.88,52.56,54.88,1459600,15.2332418563921,15.7735908128075,15.1067772070183,15.7735908128075,5078288.70107114,0.0,1.0
1997-11-12,50.44,52.13,49.88,52.0,2368500,14.4974475327626,14.9831867542212,14.3364925244687,14.9458221987243,8240563.70819882,0.0,1.0
1997-11-13,51.44,51.63,50.0,50.63,1549900,14.7848671904304,14.8394769253873,14.3709828833888,14.5520572677195,5392463.45422729,0.0,1.0
1997-11-14,52.38,52.94,51.88,52.0,801500,15.0550416686381,15.2159966769321,14.9113318398042,14.9458221987243,2788605.36716122,0.0,1.0
1997-11-17,52.88,53.38,52.56,52.63,632700,15.198751497472,15.3424613263059,15.1067772070183,15.126896583055,2201310.81198116,0.0,1.0
1997-11-18,52.63,52.88,52.31,52.5,813200,15.126896583055,15.198751497472,15.0349222926014,15.0895320275582,2829312.3949788,0.0,1.0
1997-11-19,52.88,53.44,52.31,52.56,276300,15.198751497472,15.3597065057659,15.0349222926014,15.1067772070183,961312.11846119,0.0,1.0
1997-11-20,53.44,53.88,53.38,53.88,703400,15.3597065057659,15.4861711551398,15.3424613263059,15.4861711551398,2447292.59546002,0.0,1.0
1997-11-21,53.19,53.75,53.0,53.44,863200,15.287851591349,15.4488065996429,15.2332418563921,15.3597065057659,3003274.05231886,0.0,1.0
1997-11-24,51.75,52.5,51.75,52.5,1198100,14.8739672843074,15.0895320275582,14.8739672843074,15.0895320275582,4168469.2331826,0.0,1.0
1997-11-25,53.0,53.5,52.19,53.5,1046600,15.2332418563921,15.376951685226,15.0004319336812,15.376951685226,3641365.41144222,0.0,1.0
1997-11-26,55.5,55.75,53.0,53.5,1951000,15.9517910005616,16.0236459149785,15.2332418563921,15.376951685226,6787983.86940926,0.0,1.0
1997-11-28,54.81,56.38,54.75,56.13,508400,15.7534714367708,16.2047202993092,15.7362262573107,16.1328653848923,1768842.13183377,0.0,1.0
1997-12-01,56.75,57.44,55.0,55.0,1317000,16.3110655726463,16.509385136437,15.8080811717277,15.8080811717277,4582150.05433727,0.0,1.0
1997-12-02,59.0,59.06,56.81,56.81,1535100,16.9577598023988,16.9750049818588,16.3283107521063,16.3283107521063,5340970.80365462,0.0,1.0
1997-12-03,58.38,58.81,57.31,58.0,1245600,16.7795596146448,16.9031500674419,16.4720205809402,16.670340144731,4333732.80765565,0.0,1.0
1997-12-04,58.31,59.88,58.06,59.63,999700,16.759440238608,17.2106891011464,16.6875853241911,17.1388341867295,3478189.37685723,0.0,1.0
1997-12-05,58.0,59.0,57.56,57.56,795600,16.670340144731,16.9577598023988,16.5438754953572,16.5438754953572,2768077.89159509,0.0,1.0
1997-12-08,59.0,59.5,58.25,58.25,615700,16.9577598023988,17.1014696312327,16.7421950591479,16.7421950591479,2142163.84848554,0.0,1.0
1997-12-09,58.31,58.88,57.75,58.88,557300,16.759440238608,16.9232694434786,16.5984852303141,16.9232694434786,1938976.63271235,0.0,1.0
1997-12-10,56.0,58.0,55.0,58.0,1042000,16.0955008293954,16.670340144731,15.8080811717277,16.670340144731,3625360.93896694,0.0,1.0
1997-12-11,57.0,57.88,54.94,55.88,1116200,16.3829204870632,16.6358497858109,15.7908359922676,16.0610104704753,3883520.03845959,0.0,1.0
1997-12-12,55.0,57.63,55.0,57.13,769500,15.8080811717277,16.5639948713939,15.8080811717277,16.42028504256,2677269.90646357,0.0,1.0
1997-12-15,56.0,56.81,55.5,55.5,1147500,16.0955008293954,16.3283107521063,15.9517910005616,15.9517910005616,3992420.03595447,0.0,1.0
1997-12-16,57.25,57.44,56.0,57.0,1101100,16.4547754014802,16.509385136437,16.0955008293954,16.3829204870632,3830983.61794287,0.0,1.0
1997-12-17,56.75,57.81,56.5,57.0,541400,16.3110655726463,16.6157304097741,16.2392106582293,16.3829204870632,1883656.82567821,0.0,1.0
1997-12-18,56.0,56.75,55.38,56.75,728800,16.0955008293954,16.3110655726463,15.9173006416414,16.3110655726463,2535665.11738877,0.0,1.0
1997-12-19,55.13,55.88,54.56,55.5,1220200,15.8454457272245,16.0610104704753,15.6816165223538,15.9517910005616,4245360.28572691,0.0,1.0
1997-12-22,56.75,56.81,55.19,55.19,649000,16.3110655726463,16.3283107521063,15.8626909066845,15.8626909066845,2258022.31227402,0.0,1.0
1997-12-23,55.19,56.63,54.81,56.63,486100,15.8626909066845,16.2765752137261,15.7534714367708,16.2765752137261,1691255.2326601,0.0,1.0
1997-12-24,55.0,55.38,54.94,55.25,304100,15.8080811717277,15.9173006416414,15.7908359922676,15.8799360861446,1058034.79994226,0.0,1.0
1997-12-26,55.19,55.25,54.94,54.94,100000,15.8626909066845,15.8799360861446,15.7908359922676,15.7908359922676,347923.314680128,0.0,1.0
1997-12-29,55.0,55.56,55.0,55.13,378500,15.8713134964146,16.0329123247417,15.8713134964146,15.9088275101334,1311643.1733708,0.22,1.0
1997-12-30,56.69,56.69,55.13,55.38,357100,16.358995674759,16.358995674759,15.9088275101334,15.980969844208,1237484.21984336,0.0,1.0
1997-12-31,58.25,58.31,55.44,56.56,863700,16.8091638393845,16.8264779995624,15.9982840043859,16.3214816610402,2993041.50288074,0.0,1.0
1998-01-02,57.44,58.13,56.88,58.13,510500,16.5754226769828,16.7745355190287,16.4138238486557,16.7745355190287,1769072.232512,0.0,1.0
1998-01-05,56.44,58.0,56.25,57.69,748500,16.2868533406843,16.7370215053099,16.2320251667876,16.6475650110574,2593830.68763024,0.0,1.0
1998-01-06,56.25,56.5,55.5,56.19,629200,16.2320251667876,16.3041675008622,16.0155981645638,16.2147110066097,2180411.84857307,0.0,1.0
1998-01-07,55.56,56.13,55.38,55.56,709100,16.0329123247417,16.1973968464318,15.980969844208,16.0329123247417,2457295.0442199,0.0,1.0
1998-01-08,53.81,54.44,53.0,54.38,1144800,15.5279159862194,15.7097146680874,15.2941748238177,15.6924005079095,3967157.4765519,0.0,1.0
1998-01-09,50.81,53.56,50.25,53.56,1208100,14.6622079773241,15.4557736521448,14.500609148997,15.4557736521448,4186515.50264005,0.0,1.0
1998-01-12,52.69,53.13,49.63,49.81,1256400,15.2047183295652,15.3316888375365,14.3216961604919,14.3736386410256,4353892.95382581,0.0,1.0
1998-01-13,51.94,52.94,51.63,52.88,890800,14.9882913273413,15.2768606636398,14.8988348330888,15.2595465034619,3086953.0748711,0.0,1.0
1998-01-14,53.0,53.13,51.63,51.88,597300,15.2941748238177,15.3316888375365,14.8988348330888,14.9709771671634,2069866.49261394,0.0,1.0
1998-01-15,51.5,52.94,51.5,52.94,545100,14.86132081937,15.2768606636398,14.86132081937,15.2768606636398,1888974.09195356,0.0,1.0
1998-01-16,51.94,52.69,51.63,51.69,752000,14.9882913273413,15.2047183295652,14.8988348330888,14.9161489932667,2605959.4884408,0.0,1.0
1998-01-20,52.94,52.94,51.88,52.13,877400,15.2768606636398,15.2768606636398,14.9709771671634,15.043119501238,3040517.09462493,0.0,1.0
1998-01-21,51.63,52.75,51.38,52.75,1384800,14.8988348330888,15.2220324897431,14.8266924990142,15.2220324897431,4798846.67499044,0.0,1.0
1998-01-22,51.19,52.38,51.06,51.13,995700,14.7718643251175,15.1152618353126,14.7343503113987,14.7545501649396,3450470.56202194,0.0,1.0
1998-01-23,51.44,51.81,50.94,51.19,1197100,14.8440066591921,14.9507773136225,14.6997219910429,14.7718643251175,4148396.41437829,0.0,1.0
1998-01-26,50.75,52.13,50.06,51.63,805600,14.6448938171462,15.043119501238,14.4457809751003,14.8988348330888,2791703.4094254,0.0,1.0
1998-01-27,49.38,51.25,49.38,50.69,2046800,14.2495538264173,14.7891784852954,14.2495538264173,14.6275796569683,7092922.71401678,0.0,1.0
1998-01-28,51.0,51.56,49.75,49.75,791900,14.7170361512208,14.8786349795479,14.3563244808477,14.3563244808477,2744227.8176812,0.0,1.0
1998-01-29,52.25,52.5,51.0,51.0,816000,15.0777478215938,15.1498901556685,14.7170361512208,14.7170361512208,2827743.27469108,0.0,1.0
1998-01-30,52.75,52.75,51.31,52.25,725200,15.2220324897431,15.2220324897431,14.8064926454733,15.0777478215938,2513087.52794848,0.0,1.0
1998-02-02,54.81,55.13,53.38,53.75,1248500,15.8164853225179,15.9088275101334,15.4038311716111,15.5106018260415,4326516.51771054,0.0,1.0
1998-02-03,54.13,55.25,54.06,55.0,840300,15.6202581738349,15.9434558304892,15.600058320294,15.8713134964146,2911951.80603298,0.0,1.0
1998-02-04,54.13,54.75,53.81,54.31,555600,15.6202581738349,15.79917116234,15.5279159862194,15.6722006543687,1925360.49438525,0.0,1.0
1998-02-05,53.75,54.63,53.5,54.19,527500,15.5106018260415,15.7645428419842,15.4384594919669,15.6375723340128,1827983.55073473,0.0,1.0
1998-02-06,54.5,54.94,54.25,54.5,627000,15.7270288282654,15.8539993362367,15.6548864941907,15.7270288282654,2172788.03092071,0.0,1.0
1998-02-09,55.63,56.19,54.25,54.31,890500,16.0531121782826,16.2147110066097,15.6548864941907,15.6722006543687,3085913.46337304,0.0,1.0
1998-02-10,56.06,56.75,55.69,56.31,962200,16.1771969928909,16.3763098349369,16.0704263384605,16.2493393269655,3334380.61140656,0.0,1.0
1998-02-11,55.81,56.69,55.25,56.63,447400,16.1050546588163,16.358995674759,15.9434558304892,16.341681514581,1550407.28075587,0.0,1.0
1998-02-12,56.69,56.94,55.38,55.81,439000,16.358995674759,16.4311380088336,15.980969844208,16.1050546588163,1521298.15881051,0.0,1.0
1998-02-13,57.5,57.63,56.63,56.69,690000,16.5927368371607,16.6302508508795,16.341681514581,16.358995674759,2391106.44551083,0.0,1.0
1998-02-17,56.25,57.5,56.0,57.5,651000,16.2320251667876,16.5927368371607,16.159882832713,16.5927368371607,2255956.95076458,0.0,1.0
1998-02-18,55.81,56.0,54.94,56.0,660400,16.1050546588163,16.159882832713,15.8539993362367,16.159882832713,2288531.44437008,0.0,1.0
1998-02-19,55.94,56.44,55.19,55.94,654500,16.1425686725351,16.2868533406843,15.9261416703113,16.1425686725351,2268085.75157513,0.0,1.0
1998-02-20,56.75,56.94,55.19,55.94,825000,16.3763098349369,16.4311380088336,15.9261416703113,16.1425686725351,2858931.61963251,0.0,1.0
1998-02-23,56.0,56.75,55.94,56.63,569500,16.159882832713,16.3763098349369,16.1425686725351,16.341681514581,1973529.16046148,0.0,1.0
1998-02-24,55.19,56.44,55.19,55.75,635200,15.9261416703113,16.2868533406843,15.9261416703113,16.0877404986384,2201204.07853403,0.0,1.0
1998-02-25,55.06,55.56,54.94,55.13,643200,15.8886276565925,16.0329123247417,15.8539993362367,15.9088275101334,2228927.05181532,0.0,1.0
1998-02-26,56.38,56.5,54.75,55.06,535200,16.2695391805064,16.3041675008622,15.79917116234,15.8886276565925,1854666.91251797,0.0,1.0
1998-02-27,56.13,56.69,55.94,56.5,689600,16.1973968464318,16.358995674759,16.1425686725351,16.3041675008622,2389720.29684677,0.0,1.0
1998-03-02,57.0,57.13,55.88,56.25,1045700,16.4484521690115,16.4859661827303,16.1252545123572,16.2320251667876,3623739.14502996,0.0,1.0
1998-03-03,56.44,57.13,56.44,56.5,668800,16.2868533406843,16.4859661827303,16.2868533406843,16.3041675008622,2317640.56631544,0.0,1.0
1998-03-04,57.13,57.5,56.63,56.94,1175500,16.4859661827303,16.5927368371607,16.341681514581,16.4311380088336,4073544.38651881,0.0,1.0
1998-03-05,56.88,57.31,56.38,56.5,669100,16.4138238486557,16.537908663264,16.2695391805064,16.3041675008622,2318680.17781347,0.0,1.0
1998-03-06,58.0,58.0,56.5,56.81,883200,16.7370215053099,16.7370215053099,16.3041675008622,16.3936239951148,3060616.25025387,0.0,1.0
1998-03-09,56.88,58.38,56.75,58.0,661300,16.4138238486557,16.8466778531033,16.3763098349369,16.7370215053099,2291650.27886422,0.0,1.0
1998-03-10,56.81,57.31,56.63,56.63,570300,16.3936239951148,16.537908663264,16.341681514581,16.341681514581,1976301.4577896,0.0,1.0
1998-03-11,57.63,57.81,56.69,56.75,703900,16.6302508508795,16.6821933314132,16.358995674759,16.3763098349369,2439275.11158707,0.0,1.0
1998-03-12,57.13,57.75,56.88,57.69,837400,16.4859661827303,16.6648791712353,16.4138238486557,16.6475650110574,2901902.22821851,0.0,1.0
1998-03-13,56.88,58.31,56.75,57.19,689000,16.4138238486557,16.8264779995624,16.3763098349369,16.5032803429082,2387641.07385067,0.0,1.0
1998-03-16,58.69,58.81,56.88,56.88,1273100,16.9361343473558,16.9707626677117,16.4138238486557,16.4138238486557,4411764.66055051,0.0,1.0
1998-03-17,59.25,59.63,58.75,59.0,1118500,17.097733175683,17.2073895234764,16.9534485075338,17.0255908416084,3876018.20188966,0.0,1.0
1998-03-18,59.31,59.5,58.88,58.94,619400,17.1150473358609,17.1698755097576,16.9909625212526,17.0082766814305,2146451.20630349,0.0,1.0
1998-03-19,60.56,61.06,59.25,59.25,1065700,17.4757590062339,17.6200436743832,17.097733175683,17.097733175683,3693046.57823319,0.0,1.0
1998-03-20,61.69,61.88,60.81,60.88,1526500,17.8018423562512,17.8566705301479,17.5479013403086,17.5681011938494,5289889.8392352,0.0,1.0
1998-03-23,61.56,62.0,61.19,62.0,791200,17.7643283425324,17.8912988505037,17.657557688102,17.8912988505037,2741802.05751909,0.0,1.0
1998-03-24,62.75,63.0,61.31,61.69,918100,18.1077258527275,18.1798681868022,17.6921860084578,17.8018423562512,3181557.72119348,0.0,1.0
1998-03-25,62.88,64.13,62.56,63.75,1103900,18.1452398664463,18.5059515368194,18.0528976788308,18.396295189026,3825423.77565133,0.0,1.0
1998-03-26,63.0,63.56,61.88,62.5,1260800,18.1798681868022,18.3414670151293,17.8566705301479,18.0355835186529,4369140.58913051,0.0,1.0
1998-03-27,62.88,64.13,62.13,64.13,741300,18.208725120432,18.5706988227307,17.9915408990528,18.5706988227307,2559923.53620055,0.22,1.0
1998-03-30,61.81,62.75,61.5,62.75,623000,17.8988756312643,18.1710798553929,17.8091061530943,18.1710798553929,2151399.38358687,0.0,1.0
1998-03-31,61.94,62.88,61.5,62.63,630500,17.9365208963034,18.208725120432,17.8091061530943,18.1363303799723,2177299.05513887,0.0,1.0
1998-04-01,61.25,61.38,60.06,60.25,967800,17.7367114126345,17.7743566776736,17.3921124480462,17.4471324507956,3342093.61707122,0.0,1.0
1998-04-02,61.69,61.75,60.75,61.31,585600,17.8641261558437,17.881500893554,17.5919219317151,17.7540861503449,2022246.35478084,0.0,1.0
1998-04-03,60.88,61.75,60.5,61.75,743200,17.6295671967541,17.881500893554,17.5195271912553,17.881500893554,2566484.78632706,0.0,1.0
1998-04-06,59.88,61.06,59.81,60.06,1043500,17.3399882349152,17.6816914098851,17.3197177075865,17.3921124480462,3603507.63526949,0.0,1.0
1998-04-07,59.69,59.88,59.0,59.38,1385300,17.2849682321658,17.3399882349152,17.0851587484969,17.1951987539957,4783842.00013303,0.0,1.0
1998-04-08,59.5,60.25,59.5,59.88,725700,17.2299482294164,17.4471324507956,17.2299482294164,17.3399882349152,2506052.21937237,0.0,1.0
1998-04-09,59.75,59.94,59.25,59.63,592800,17.3023429698761,17.3573629726255,17.1575534889567,17.2675934944555,2047110.03947078,0.0,1.0
1998-04-13,58.69,59.75,58.69,59.56,895900,16.9953892703269,17.3023429698761,16.9953892703269,17.2473229671267,3093802.09912595,0.0,1.0
1998-04-14,61.0,62.0,58.88,58.94,960100,17.6643166721748,17.9538956340137,17.0504092730763,17.0677840107866,3315503.28761115,0.0,1.0
1998-04-15,62.13,62.5,61.38,61.5,1262800,17.9915408990528,18.0986851149332,17.7743566776736,17.8091061530943,4360814.03145022,0.0,1.0
1998-04-16,61.69,62.13,61.44,62.13,668000,17.8641261558437,17.9915408990528,17.7917314153839,17.9915408990528,2306797.41289891,0.0,1.0
1998-04-17,62.44,62.5,61.19,62.13,744500,18.0813103772229,18.0986851149332,17.7193366749242,17.9915408990528,2570974.0627294,0.0,1.0
1998-04-20,61.5,62.25,61.25,62.0,533100,17.8091061530943,18.0262903744735,17.7367114126345,17.9538956340137,1840948.65391678,0.0,1.0
1998-04-21,62.56,62.56,60.81,61.13,829800,18.1160598526435,18.1160598526435,17.6092966694254,17.7019619372139,2865539.66051426,0.0,1.0
1998-04-22,62.44,62.75,62.13,62.44,669400,18.0813103772229,18.1710798553929,17.9915408990528,18.0813103772229,2311632.01825528,0.0,1.0
1998-04-23,61.81,62.25,61.75,62.0,484000,17.8988756312643,18.0262903744735,17.881500893554,17.9538956340137,1671392.13748964,0.0,1.0
1998-04-24,60.25,62.25,60.13,61.81,754700,17.4471324507956,18.0262903744735,17.4123829753749,17.8988756312643,2606197.61604014,0.0,1.0
1998-04-27,56.81,59.19,56.75,59.13,1249700,16.4509808220697,17.1401787512463,16.4336060843593,17.122804013536,4315575.93847271,0.0,1.0
1998-04-28,56.5,57.81,56.44,57.81,1587900,16.3612113438996,16.7405597839086,16.3438366061893,16.7405597839086,5483478.4609913,0.0,1.0
1998-04-29,56.63,57.19,56.5,57.0,869500,16.3988566089387,16.5610208275685,16.3612113438996,16.5060008248191,3002635.25526288,0.0,1.0
1998-04-30,58.44,59.0,56.88,57.0,810600,16.9229945298671,17.0851587484969,16.4712513493984,16.5060008248191,2799236.50134111,0.0,1.0
1998-05-01,58.94,58.94,58.0,58.0,378800,17.0677840107866,17.0677840107866,16.795579786658,16.795579786658,1308106.07785346,0.0,1.0
1998-05-04,58.19,59.5,58.13,59.0,636100,16.8505997894074,17.2299482294164,16.8332250516971,17.0851587484969,2196637.47656437,0.0,1.0
1998-05-05,56.56,57.94,56.19,57.63,1103200,16.37858608161,16.7782050489477,16.2714418657295,16.6884355707776,3809669.02082347,0.0,1.0
1998-05-06,56.5,57.25,56.25,56.88,851800,16.3612113438996,16.5783955652788,16.2888166034399,16.4712513493984,2941512.03040014,0.0,1.0
1998-05-07,57.13,57.56,56.75,57.25,718600,16.5436460898581,16.6681650434489,16.4336060843593,16.5783955652788,2481533.86363647,0.0,1.0
1998-05-08,57.31,57.81,56.94,57.0,698600,16.5957703029892,16.7405597839086,16.4886260871087,16.5060008248191,2412468.0728311,0.0,1.0
1998-05-11,56.81,57.25,56.63,57.13,445200,16.4509808220697,16.5783955652788,16.3988566089387,16.5436460898581,1537404.50332724,0.0,1.0
1998-05-12,56.94,56.94,56.25,56.31,689400,16.4886260871087,16.4886260871087,16.2888166034399,16.3061913411502,2380697.80906065,0.0,1.0
1998-05-13,56.0,56.75,55.56,56.31,716100,16.2164218629801,16.4336060843593,16.089007119771,16.3061913411502,2472900.63978581,0.0,1.0
1998-05-14,56.06,56.25,55.75,55.94,634500,16.2337966006905,16.2888166034399,16.1440271225204,16.1990471252698,2191112.21329994,0.0,1.0
1998-05-15,55.63,56.13,55.56,56.06,336600,16.1092776470997,16.2540671280192,16.089007119771,16.2337966006905,1162377.25925416,0.0,1.0
1998-05-18,55.0,55.94,54.63,55.81,713000,15.9268429011412,16.1990471252698,15.8196986852608,16.1614018602308,2462195.44221097,0.0,1.0
1998-05-19,54.94,56.13,54.81,56.0,1020200,15.9094681634309,16.2540671280192,15.8718228983918,16.2164218629801,3523045.98898124,0.0,1.0
1998-05-20,53.13,53.13,53.13,53.13,2024000,15.3853302425024,15.3853302425024,15.3853302425024,15.3853302425024,6989458.02950211,0.0,1.0
1998-05-21,52.5,53.19,51.13,53.06,2323300,15.2028954965439,15.4027049802128,14.8061723188246,15.3650597151737,8023027.58890426,0.0,1.0
1998-05-22,52.44,53.19,52.13,52.63,923300,15.1855207588336,15.4027049802128,15.0957512806635,15.240540761583,3188422.23252928,0.0,1.0
1998-05-26,52.38,53.19,52.31,52.5,1073900,15.1681460211232,15.4027049802128,15.1478754937945,15.2028954965439,3708487.63729363,0.0,1.0
1998-05-27,51.75,52.56,51.63,52.0,1138600,14.9857112751647,15.2202702342542,14.950961799744,15.0581060156244,3931915.47054896,0.0,1.0
1998-05-28,52.0,52.19,51.38,51.75,1009900,15.0581060156244,15.1131260183738,14.8785670592843,14.9857112751647,3487477.10671649,0.0,1.0
1998-05-29,51.88,52.38,51.81,52.13,1447000,15.0233565402038,15.1681460211232,15.003086012875,15.0957512806635,4996909.96476754,0.0,1.0
1998-06-01,51.94,52.38,51.5,52.0,1080600,15.0407312779141,15.1681460211232,14.913316534705,15.0581060156244,3731624.67721342,0.0,1.0
1998-06-02,51.31,52.69,51.25,52.0,1251600,14.8582965319556,15.2579154992933,14.8409217942452,15.0581060156244,4322137.18859921,0.0,1.0
1998-06-03,50.13,51.56,50.06,51.06,1200700,14.5165933569856,14.9306912724153,14.4963228296569,14.7859017914958,4146364.7509996,0.0,1.0
1998-06-04,50.31,50.56,49.94,50.13,1085100,14.5687175701166,14.6411123105764,14.4615733542362,14.5165933569856,3747164.48014464,0.0,1.0
1998-06-05,50.94,51.31,50.56,51.31,764500,14.7511523160752,14.8582965319556,14.6411123105764,14.8582965319556,2640039.85353475,0.0,1.0
1998-06-08,50.88,51.31,50.88,51.25,711000,14.7337775783648,14.8582965319556,14.7337775783648,14.8409217942452,2455288.86313043,0.0,1.0
1998-06-09,51.13,51.13,50.56,51.0,765700,14.8061723188246,14.8061723188246,14.6411123105764,14.7685270537855,2644183.80098307,0.0,1.0
1998-06-10,51.56,52.69,50.88,50.88,1295000,14.9306912724153,15.2579154992933,14.7337775783648,14.7337775783648,4472009.95464685,0.0,1.0
1998-06-11,49.31,51.5,48.88,51.38,1232600,14.2791386082777,14.913316534705,14.154619654687,14.8785670592843,4256524.68733413,0.0,1.0
1998-06-12,49.0,49.94,48.5,49.38,995700,14.1893691301076,14.4615733542362,14.0445796491882,14.2994091356064,3438440.39524469,0.0,1.0
1998-06-15,48.31,49.56,47.38,47.38,1170100,13.9895596464388,14.3515333487374,13.7202512119286,13.7202512119286,4040694.09106739,0.0,1.0
1998-06-16,48.0,49.0,47.06,48.38,1145500,13.8997901682687,14.1893691301076,13.6275859441401,14.0098301737675,3955743.16837681,0.0,1.0
1998-06-17,49.81,50.31,48.44,48.5,1056300,14.4239280891972,14.5687175701166,14.0272049114778,14.0445796491882,3647709.74138491,0.0,1.0
1998-06-18,49.94,50.31,48.94,49.88,986300,14.4615733542362,14.5687175701166,14.1719943923973,14.4441986165259,3405979.47356617,0.0,1.0
1998-06-19,48.25,50.44,47.25,50.44,2281500,13.9721849087284,14.6063628351557,13.6826059468895,14.6063628351557,7878680.08612109,0.0,1.0
1998-06-22,49.63,50.19,48.19,48.19,958700,14.3718038760662,14.533968094696,13.9548101710181,13.9548101710181,3310668.68225476,0.0,1.0
1998-06-23,49.25,52.25,48.88,51.0,1416100,14.2617638705674,15.1305007560842,14.154619654687,14.7685270537855,4890203.31797327,0.0,1.0
1998-06-24,50.75,51.31,49.25,49.5,965700,14.6961323133258,14.8582965319556,14.2617638705674,14.3341586110271,3334841.70903664,0.0,1.0
1998-06-25,51.31,51.63,50.88,50.88,970100,14.8582965319556,14.950961799744,14.7337775783648,14.7337775783648,3350036.18301382,0.0,1.0
1998-06-26,52.31,52.69,51.25,51.25,919600,15.2115828653991,15.3220856657977,14.9033382116555,14.9033382116555,3162345.19613472,0.22,1.0
1998-06-29,52.06,53.25,51.88,52.31,1207100,15.1388836546105,15.4849318979641,15.0865402228427,15.2115828653991,4151007.92328646,0.0,1.0
1998-06-30,52.84,53.0,52.0,52.06,924800,15.3657051922708,15.4122326871755,15.1214358440212,15.1388836546105,3180227.09589538,0.0,1.0
1998-07-01,52.56,52.94,52.44,52.88,1130300,15.2842820761876,15.3947848765862,15.2493864550091,15.377337065997,3886906.01912906,0.0,1.0
1998-07-02,52.38,52.56,51.0,52.56,679800,15.2319386444199,15.2842820761876,14.830639000867,15.2842820761876,2337714.51101825,0.0,1.0
1998-07-06,52.25,53.13,52.19,52.44,815500,15.1941350548098,15.4500362767855,15.1766872442205,15.2493864550091,2804363.31823387,0.0,1.0
1998-07-07,52.13,53.13,52.0,52.44,881100,15.1592394336313,15.4500362767855,15.1214358440212,15.2493864550091,3029950.36136832,0.0,1.0
1998-07-08,50.56,52.19,50.56,51.44,1524400,14.7026883898791,15.1766872442205,14.7026883898791,14.9585896118549,5242147.69137427,0.0,1.0
1998-07-09,49.81,50.56,47.63,50.56,2781500,14.4845907575134,14.7026883898791,13.8506536394371,14.7026883898791,9565096.95851321,0.0,1.0
1998-07-10,50.94,51.38,50.0,50.25,1350600,14.8131911902777,14.9411418012656,14.5398421577127,14.6125413685013,4644479.58014307,0.0,1.0
1998-07-13,49.5,50.5,49.19,50.5,675100,14.3944437361356,14.6852405792899,14.3042967147578,14.6852405792899,2321552.02469612,0.0,1.0
1998-07-14,48.94,49.94,48.69,49.63,1556700,14.2315975039692,14.5223943471235,14.1588982931807,14.4322473257457,5353221.79950297,0.0,1.0
1998-07-15,48.94,49.75,48.19,48.94,1515700,14.2315975039692,14.4671429469242,14.0134998716035,14.2315975039692,5212229.89754394,0.0,1.0
1998-07-16,48.38,48.75,48.0,48.25,1267100,14.0687512718028,14.1763461037699,13.9582484714042,14.0309476821928,4357337.53590944,0.0,1.0
1998-07-17,48.75,49.63,47.63,48.5,1629600,14.1763461037699,14.4322473257457,13.8506536394371,14.1036468929813,5603912.27883988,0.0,1.0
1998-07-20,47.94,48.56,47.44,48.56,1083800,13.940800660815,14.1210947035706,13.7954022392378,14.1210947035706,3727000.56934624,0.0,1.0
1998-07-21,46.5,48.0,46.5,48.0,937400,13.5220532066728,13.9582484714042,13.5220532066728,13.9582484714042,3223556.31454622,0.0,1.0
1998-07-22,44.75,46.5,44.75,46.5,1533000,13.0131587311529,13.5220532066728,13.0131587311529,13.5220532066728,5271721.60251689,0.0,1.0
1998-07-23,41.94,44.94,41.75,44.81,1890400,12.1960196018894,13.0684101313522,12.1407682016901,13.0306065417421,6500758.3283744,0.0,1.0
1998-07-24,42.5,44.06,42.38,44.0,2564700,12.3588658340558,12.8125089093765,12.3239702128773,12.7950610987872,8819559.29156888,0.0,1.0
1998-07-27,42.5,42.94,42.13,42.56,1789900,12.3588658340558,12.4868164450437,12.2512710020887,12.3763136446451,6155156.22723092,0.0,1.0
1998-07-28,42.25,43.25,41.81,42.44,1332300,12.2861666232673,12.5769634664215,12.1582160122794,12.3414180234666,4581549.04829304,0.0,1.0
1998-07-29,42.75,43.56,42.06,43.5,1214000,12.4315650448444,12.6671104877993,12.2309152230679,12.6496626772101,4174735.82873809,0.0,1.0
1998-07-30,43.06,43.31,42.63,42.63,1257600,12.5217120662222,12.5944112770108,12.3966694236659,12.3966694236659,4324668.68057746,0.0,1.0
1998-07-31,40.19,43.25,39.69,42.94,1942700,11.6871251263695,12.5769634664215,11.5417267047924,12.4868164450437,6680608.97404407,0.0,1.0
1998-08-03,41.25,42.13,40.06,40.19,1218100,11.995369780113,12.2512710020887,11.6493215367594,11.6871251263695,4188835.018934,0.0,1.0
1998-08-04,40.06,41.69,40.06,41.31,1077900,11.6493215367594,12.1233203911009,11.6493215367594,12.0128175907023,3706711.49077167,0.0,1.0
1998-08-05,40.94,41.31,40.06,40.88,1039400,11.9052227587352,12.0128175907023,11.6493215367594,11.8877749481459,3574316.65600525,0.0,1.0
1998-08-06,40.94,41.5,40.06,40.75,791100,11.9052227587352,12.0680689909016,11.6493215367594,11.8499713585359,2720455.94243386,0.0,1.0
1998-08-07,42.13,42.56,41.0,41.0,1047100,12.2512710020887,12.3763136446451,11.9226705693244,11.9226705693244,3600795.62295855,0.0,1.0
1998-08-10,42.63,43.5,41.0,41.94,1034100,12.3966694236659,12.6496626772101,11.9226705693244,12.1960196018894,3556090.87355689,0.0,1.0
1998-08-11,41.88,42.31,41.44,42.25,1019500,12.1785717913002,12.3036144338565,12.0506211803123,12.2861666232673,3505884.00115196,0.0,1.0
1998-08-12,42.69,42.69,41.44,42.25,977800,12.4141172342551,12.4141172342551,12.0506211803123,12.2861666232673,3362484.92037901,0.0,1.0
1998-08-13,42.75,43.0,41.31,42.69,1043200,12.4315650448444,12.5042642556329,12.0128175907023,12.4141172342551,3587384.19813804,0.0,1.0
1998-08-14,42.06,43.25,41.63,42.81,1025400,12.2309152230679,12.5769634664215,12.1058725805116,12.4490128554336,3526173.07972658,0.0,1.0
1998-08-17,41.31,42.5,40.94,41.94,931000,12.0128175907023,12.3588658340558,11.9052227587352,12.1960196018894,3201547.82253308,0.0,1.0
1998-08-18,40.69,42.63,40.44,41.31,1901200,11.8325235479466,12.3966694236659,11.7598243371581,12.0128175907023,6537897.65864653,0.0,1.0
1998-08-19,38.13,40.13,37.13,40.06,4514700,11.0880836294717,11.6696773157802,10.7972867863175,11.6493215367594,15525271.7018154,0.0,1.0
1998-08-20,37.31,38.25,37.0,38.0,2362500,10.8496302180852,11.1229792506502,10.7594831967074,11.0502800398617,8124228.49702949,0.0,1.0
1998-08-21,36.81,37.0,34.56,37.0,2382700,10.7042317965081,10.7594831967074,10.049938899411,10.7594831967074,8193692.79994586,0.0,1.0
1998-08-24,37.56,37.81,36.94,37.0,1583800,10.9223294288738,10.9950286396624,10.7420353861182,10.7594831967074,5446414.00787101,0.0,1.0
1998-08-25,36.75,37.81,36.69,37.56,1409000,10.6867839859189,10.9950286396624,10.6693361753296,10.9223294288738,4845307.06976273,0.0,1.0
1998-08-26,35.56,36.63,35.13,36.5,1447300,10.3407357425653,10.6518883647403,10.215693100009,10.6140847751303,4977014.13915375,0.0,1.0
1998-08-27,34.0,35.31,33.38,35.31,1626200,9.88709266724466,10.2680365317767,9.70679862448902,10.2680365317767,5592220.2674579,0.0,1.0
1998-08-28,32.94,34.5,32.63,34.0,1891600,9.57884801350115,10.0324910888218,9.48870099212333,9.88709266724466,6504884.92062684,0.0,1.0
1998-08-31,33.0,33.88,32.44,33.0,1654100,9.5962958240904,9.85219704606615,9.43344959192402,9.5962958240904,5688163.53732759,0.0,1.0
1998-09-01,35.19,35.75,33.5,33.94,1881500,10.2331409105982,10.3959871427646,9.74169424566753,9.8696448566554,6470152.76916865,0.0,1.0
1998-09-02,35.0,36.44,34.63,36.19,1378800,10.1778895103989,10.596636964541,10.0702946784318,10.5239377537525,4741454.49807586,0.0,1.0
1998-09-03,34.06,35.19,33.63,34.25,1286000,9.90454047783391,10.2331409105982,9.77949783527758,9.95979187803322,4422331.36388566,0.0,1.0
1998-09-04,34.56,34.94,33.38,34.06,1046000,10.049938899411,10.1604416998097,9.70679862448902,9.90454047783391,3597012.9133938,0.0,1.0
1998-09-08,35.56,36.0,34.38,35.38,1143700,10.3407357425653,10.4686863535532,9.99759546764327,10.2883923107975,3932986.29928152,0.0,1.0
1998-09-09,35.19,35.44,34.5,35.31,865800,10.2331409105982,10.3058401213868,10.0324910888218,10.2680365317767,2977336.31014947,0.0,1.0
1998-09-10,32.19,33.13,31.56,32.25,2198500,9.36075038113546,9.63409941370046,9.17754836994827,9.37819819172471,7560260.88919333,0.0,1.0
1998-09-11,33.19,33.19,31.63,32.19,938000,9.65154722428971,9.65154722428971,9.19790414896907,9.36075038113546,3225619.61067244,0.0,1.0
1998-09-14,31.44,33.0,31.44,32.94,2099500,9.14265274876976,9.5962958240904,9.14265274876976,9.57884801350115,7219817.02836544,0.0,1.0
1998-09-15,31.25,32.5,30.69,31.5,1869200,9.08740134857046,9.45089740251327,8.92455511640407,9.16010055935902,6427855.19858093,0.0,1.0
1998-09-16,30.44,31.88,30.06,31.81,1407100,8.85185590561551,9.27060335975764,8.74135310521689,9.25024758073684,4838773.29869636,0.0,1.0
1998-09-17,29.69,30.5,29.5,29.63,1504400,8.63375827324982,8.86930371620477,8.57850687305051,8.61631046266056,5173371.15383327,0.0,1.0
1998-09-18,29.75,29.81,28.75,29.06,1476300,8.65120608383907,8.66865389442833,8.36040924068482,8.45055626206264,5076740.11858819,0.0,1.0
1998-09-21,30.75,30.88,28.63,29.06,1668700,8.94200292699333,8.97980651660338,8.32551361950631,8.45055626206264,5738370.40973251,0.0,1.0
1998-09-22,30.31,31.06,29.75,30.63,1117300,8.81405231600546,9.03214994837115,8.65120608383907,8.90710730581482,3842201.26972741,0.0,1.0
1998-09-23,31.63,31.81,30.25,30.75,1742800,9.19790414896907,9.25024758073684,8.7966045054162,8.94200292699333,5993187.48132188,0.0,1.0
1998-09-24,31.19,31.88,30.56,31.38,1054300,9.0699535379812,9.27060335975764,8.88675152679402,9.12520493818051,3625555.17647329,0.0,1.0
1998-09-25,31.75,32.25,30.25,30.75,3106900,9.23279977014758,9.37819819172471,8.7966045054162,8.94200292699333,10684091.2243051,0.0,1.0
1998-09-28,31.25,32.38,31.06,31.88,1242000,9.15137665406439,9.48229043387536,9.09573628400768,9.33586840741033,4241165.17843927,0.22,1.0
1998-09-29,31.06,32.13,30.5,31.63,1121600,9.09573628400768,9.40907942064285,8.93174361436685,9.26265739417781,3830024.85035224,0.0,1.0
1998-09-30,30.25,30.81,30.06,30.56,1033900,8.85853260113433,9.02252527077516,8.80289223107762,8.94931425754265,3530548.04991012,0.0,1.0
1998-10-01,29.63,30.81,29.0,30.25,1775900,8.67696928831769,9.02252527077516,8.49247753497175,8.85853260113433,6064319.83928366,0.0,1.0
1998-10-02,30.13,30.19,29.31,30.0,1738300,8.82339131478272,8.84096195795853,8.58325919138007,8.78532158790182,5935923.85642592,0.0,1.0
1998-10-05,30.38,30.88,29.38,29.75,931000,8.89660232801524,9.04302435448027,8.60375827508518,8.7121105746693,3179166.49044039,0.0,1.0
1998-10-06,29.88,30.88,29.75,30.38,1428200,8.75018030155021,9.04302435448027,8.7121105746693,8.89660232801524,4876998.47652735,0.0,1.0
1998-10-07,29.94,30.25,29.0,30.06,1282400,8.76775094472601,8.85853260113433,8.49247753497175,8.80289223107762,4379122.56427579,0.0,1.0
1998-10-08,28.69,29.5,28.38,29.44,1878700,8.40169587856344,8.63889956143679,8.31091422215512,8.62132891826098,6415359.92007557,0.0,1.0
1998-10-09,30.0,30.25,28.75,29.0,1849300,8.78532158790182,8.85853260113433,8.41926652173924,8.49247753497175,6314965.18879851,0.0,1.0
1998-10-12,31.0,31.31,30.0,30.88,1886500,9.07816564083188,9.16894729724019,8.78532158790182,9.04302435448027,6441995.256945,0.0,1.0
1998-10-13,30.5,31.06,30.31,31.0,1308000,8.93174361436685,9.09573628400768,8.87610324431013,9.07816564083188,4466541.10579595,0.0,1.0
1998-10-14,30.88,31.19,30.38,30.75,1144500,9.04302435448027,9.13380601088859,8.89660232801524,9.00495462759936,3908223.46757146,0.0,1.0
1998-10-15,32.25,32.25,30.5,31.0,1280600,9.44422070699445,9.44422070699445,8.93174361436685,9.07816564083188,4372975.94807515,0.0,1.0
1998-10-16,33.56,33.69,31.88,32.25,1846700,9.82784641633283,9.86591614321374,9.33586840741033,9.44422070699445,6306086.74317537,0.0,1.0
1998-10-19,35.0,35.0,33.56,33.75,1286900,10.2495418525521,10.2495418525521,9.82784641633283,9.88348678638954,4394489.10477738,0.0,1.0
1998-10-20,35.56,36.94,35.0,36.13,1257900,10.413534522193,10.8176593152364,10.2495418525521,10.5804556323631,4295460.28821154,0.0,1.0
1998-10-21,35.94,36.25,34.75,35.81,837300,10.5248152623064,10.6155969187147,10.1763308393196,10.4867455354255,2859200.96932946,0.0,1.0
1998-10-22,35.94,36.38,35.06,36.0,566300,10.5248152623064,10.6536666455956,10.2671124957279,10.5423859054822,1933793.75245584,0.0,1.0
1998-10-23,34.81,35.75,34.75,35.69,566400,10.1939014824954,10.4691748922497,10.1763308393196,10.4516042490739,1934135.23113366,0.0,1.0
1998-10-26,34.19,34.75,34.06,34.56,694000,10.0123381696788,10.1763308393196,9.97426844279786,10.1206904692629,2369862.02402323,0.0,1.0
1998-10-27,34.56,34.94,34.25,34.25,733200,10.1206904692629,10.2319712093763,10.0299088128546,10.0299088128546,2503721.66572598,0.0,1.0
1998-10-28,34.0,34.75,33.94,34.0,691700,9.95669779962206,10.1763308393196,9.93912715644625,9.95669779962206,2362008.01443353,0.0,1.0
1998-10-29,35.19,35.38,33.63,33.88,504200,10.3051822226088,10.3608225926655,9.84834550003794,9.92155651327045,1721735.49353389,0.0,1.0
1998-10-30,35.63,36.13,34.56,35.44,955600,10.4340336058981,10.5804556323631,10.1206904692629,10.3783932358413,3263170.24518241,0.0,1.0
1998-11-02,36.5,37.88,36.31,36.5,803200,10.6888079319472,11.0929327249907,10.6331675618905,10.6888079319472,2742756.74019519,0.0,1.0
1998-11-03,38.44,38.5,36.5,36.5,871100,11.2569253946315,11.2744960378073,10.6888079319472,10.6888079319472,2974620.76243032,0.0,1.0
1998-11-04,39.56,39.94,38.69,38.94,1284700,11.5849107339132,11.6961914740266,11.330136407864,11.4033474210966,4386976.57386548,0.0,1.0
1998-11-05,39.94,40.19,39.06,39.63,1230500,11.6961914740266,11.7694024872591,11.4384887074482,11.6054098176183,4201895.13049077,0.0,1.0
1998-11-06,38.94,39.38,38.88,39.0,1615300,11.4033474210966,11.5321988043858,11.3857767779208,11.4209180642724,5515905.08271573,0.0,1.0
1998-11-09,38.31,39.19,37.88,38.69,1524400,11.2188556677506,11.4765584343291,11.0929327249907,11.330136407864,5205500.96458361,0.0,1.0
1998-11-10,37.75,38.88,37.63,38.13,1462100,11.0548629981098,11.3857767779208,11.0197217117582,11.1661437382232,4992759.748306,0.0,1.0
1998-11-11,37.06,37.88,36.63,37.88,1399500,10.852800601588,11.0929327249907,10.7268776588281,11.0929327249907,4778994.095995,0.0,1.0
1998-11-12,36.88,37.38,36.81,37.0,1331100,10.8000886720606,10.9465106985257,10.7795895883555,10.8352299584122,4545422.6803708,0.0,1.0
1998-11-13,38.0,38.25,37.0,37.0,1026300,11.1280740113423,11.2012850245748,10.8352299584122,10.8352299584122,3504595.67039632,0.0,1.0
1998-11-16,38.56,38.88,37.88,38.13,697800,11.2920666809831,11.3857767779208,11.0929327249907,11.1661437382232,2382838.21378014,0.0,1.0
1998-11-17,39.0,39.25,37.63,38.63,928400,11.4209180642724,11.4941290775049,11.0197217117582,11.3125657646882,3170288.04481724,0.0,1.0
1998-11-18,38.13,38.75,38.0,38.75,647700,11.1661437382232,11.3477070510398,11.1280740113423,11.3477070510398,2211757.39619575,0.0,1.0
1998-11-19,39.0,39.0,37.88,38.13,1771600,11.4209180642724,11.4209180642724,11.0929327249907,11.1661437382232,6049636.25613767,0.0,1.0
1998-11-20,37.69,39.0,37.38,38.94,1638400,11.037292354934,11.4209180642724,10.9465106985257,11.4033474210966,5594786.65729057,0.0,1.0
1998-11-23,37.25,37.63,36.38,37.38,1474200,10.9084409716448,11.0197217117582,10.6536666455956,10.9465106985257,5034078.66832138,0.0,1.0
1998-11-24,38.13,38.25,36.69,36.75,2696000,11.1661437382232,11.2012850245748,10.7444483020039,10.7620189451797,9206265.15384242,0.0,1.0
1998-11-25,37.31,37.94,36.81,37.75,984100,10.9260116148206,11.1105033681665,10.7795895883555,11.0548629981098,3360491.66835916,0.0,1.0
1998-11-27,36.56,37.44,36.38,37.06,403400,10.706378575123,10.9640813417015,10.6536666455956,10.852800601588,1377524.98629823,0.0,1.0
1998-11-30,34.94,36.25,34.13,36.25,1922000,10.2319712093763,10.6155969187147,9.99476752650297,10.6155969187147,6563220.18756867,0.0,1.0
1998-12-01,34.44,34.63,33.81,34.13,1343400,10.0855491829113,10.141189552968,9.90105742956535,9.99476752650297,4587424.55774179,0.0,1.0
1998-12-02,34.0,34.63,32.56,33.0,1375500,9.95669779962206,10.141189552968,9.53500236340277,9.663853746692,4697039.21331982,0.0,1.0
1998-12-03,32.13,33.81,31.88,33.81,1058500,9.40907942064285,9.90105742956535,9.33586840741033,9.90105742956535,3614551.80465215,0.0,1.0
1998-12-04,32.5,32.88,31.38,32.13,1537100,9.51743172022697,9.62871246034039,9.1894463809453,9.40907942064285,5248868.75666586,0.0,1.0
1998-12-07,33.31,33.69,31.88,32.13,1113900,9.75463540310032,9.86591614321374,9.33586840741033,9.40907942064285,3803730.99216063,0.0,1.0
1998-12-08,32.63,33.5,32.13,33.06,1099900,9.55550144710788,9.81027577315703,9.40907942064285,9.6814243898678,3755923.97726679,0.0,1.0
1998-12-09,32.56,32.94,32.13,32.5,725300,9.53500236340277,9.64628310351619,9.40907942064285,9.51743172022697,2476744.85017875,0.0,1.0
1998-12-10,31.5,32.75,31.06,32.63,1005800,9.22458766729691,9.59064273345948,9.09573628400768,9.55550144710788,3434592.54144462,0.0,1.0
1998-12-11,30.81,31.44,30.38,31.06,1244700,9.02252527077516,9.2070170241211,8.89660232801524,9.09573628400768,4250385.10274023,0.0,1.0
1998-12-14,31.0,33.5,30.63,30.81,1158600,9.07816564083188,9.81027577315703,8.96981334124775,9.02252527077516,3956371.96114311,0.0,1.0
1998-12-15,30.5,31.0,30.06,30.94,1560400,8.93174361436685,9.07816564083188,8.80289223107762,9.06059499765607,5328433.28859633,0.0,1.0
1998-12-16,30.5,30.75,29.81,30.56,1502900,8.93174361436685,9.00495462759936,8.7296812178451,8.94931425754265,5132083.04885377,0.0,1.0
1998-12-17,31.0,31.31,30.38,30.38,1551400,9.07816564083188,9.16894729724019,8.89660232801524,8.89660232801524,5297700.20759314,0.0,1.0
1998-12-18,30.5,31.13,30.06,31.0,1180600,8.93174361436685,9.11623536771278,8.80289223107762,9.07816564083188,4031497.270262,0.0,1.0
1998-12-21,29.75,30.63,29.75,30.63,1236200,8.7121105746693,8.96981334124775,8.7121105746693,8.96981334124775,4221359.41512611,0.0,1.0
1998-12-22,30.56,30.56,29.44,29.75,1498300,8.94931425754265,8.94931425754265,8.62132891826098,8.7121105746693,5116375.02967437,0.0,1.0
1998-12-23,31.69,31.94,30.5,30.5,1255300,9.28022803735362,9.35343905058613,8.93174361436685,8.93174361436685,4286581.84258842,0.0,1.0
1998-12-24,32.25,32.5,31.25,31.69,529700,9.44422070699445,9.51743172022697,9.15137665406439,9.28022803735362,1808812.55637623,0.0,1.0
1998-12-28,31.5,32.5,31.0,32.38,993900,9.22458766729691,9.51743172022697,9.07816564083188,9.48229043387536,3393956.57878486,0.0,1.0
1998-12-29,31.25,31.75,30.94,31.75,912100,9.215802345709,9.36325518324035,9.12438158643957,9.36325518324035,3092853.3328703,0.22,1.0
1998-12-30,30.94,31.5,30.75,31.38,1240300,9.12438158643957,9.28952876447468,9.06834950817766,9.25414008346715,4205751.55000442,0.0,1.0
1998-12-31,32.88,33.5,31.19,31.5,1132100,9.69649859606119,9.87934011460005,9.19810800520524,9.28952876447468,3838854.57531242,0.0,1.0
1999-01-04,33.19,35.88,31.81,34.5,2187400,9.78791935533062,10.5812156212493,9.38094952374411,10.1742457896627,7417286.89871778,0.0,1.0
1999-01-05,33.75,34.0,33.0,33.38,1839500,9.95306653336572,10.0267929521314,9.73188727706871,9.84395143359253,6237587.66123771,0.0,1.0
1999-01-06,35.25,35.38,33.81,33.88,1971000,10.3954250459598,10.4337627837179,9.97076087386949,9.99140427112387,6683492.94933377,0.0,1.0
1999-01-07,34.31,35.06,33.88,35.0,818000,10.1182137114008,10.3393929676978,9.99140427112387,10.3216986271941,2773768.25598938,0.0,1.0
1999-01-08,36.5,36.63,34.5,34.5,2050200,10.7640571397881,10.8023948775463,10.1742457896627,10.1742457896627,6952053.39661297,0.0,1.0
1999-01-11,36.0,36.88,35.75,36.0,1352600,10.6166043022568,10.8761212963119,10.5428778834911,10.6166043022568,4586551.27512373,0.0,1.0
1999-01-12,36.25,37.19,36.0,36.0,1349800,10.6903307210224,10.9675420555814,10.6166043022568,10.6166043022568,4577056.71385632,0.0,1.0
1999-01-13,34.75,35.5,34.63,35.0,1242300,10.2479722084284,10.4691514647254,10.2125835274209,10.3216986271941,4212533.37948117,0.0,1.0
1999-01-14,33.56,35.0,33.44,34.88,701900,9.89703445510381,10.3216986271941,9.86164577409629,10.2863099461866,2380083.05486423,0.0,1.0
1999-01-15,35.06,35.06,34.0,34.5,689300,10.3393929676978,10.3393929676978,10.0267929521314,10.1742457896627,2337357.52916073,0.0,1.0
1999-01-19,33.94,35.31,33.75,35.06,848800,10.0090986116276,10.4131193864635,9.95306653336572,10.3393929676978,2878208.42993128,0.0,1.0
1999-01-20,33.63,34.63,33.5,33.75,627600,9.9176778523582,10.2125835274209,9.87934011460005,9.95306653336572,2128138.08980309,0.0,1.0
1999-01-21,33.25,34.44,33.0,34.0,597700,9.80561369583438,10.156551449159,9.73188727706871,10.0267929521314,2026749.73912573,0.0,1.0
1999-01-22,32.25,32.88,31.75,32.44,923000,9.51070802077169,9.69649859606119,9.36325518324035,9.5667400990336,3129814.30351857,0.0,1.0
1999-01-25,33.5,33.5,32.25,32.31,872500,9.87934011460005,9.87934011460005,9.51070802077169,9.52840236127545,2958573.10923072,0.0,1.0
1999-01-26,33.19,33.5,32.69,33.25,737500,9.78791935533062,9.87934011460005,9.64046651779927,9.80561369583438,2500799.61955032,0.0,1.0
1999-01-27,32.25,33.5,32.13,33.38,853400,9.51070802077169,9.87934011460005,9.47531933976417,9.84395143359253,2893806.63772778,0.0,1.0
1999-01-28,32.56,32.63,31.81,32.13,611400,9.60212878004113,9.62277217729551,9.38094952374411,9.47531933976417,2073205.27104144,0.0,1.0
1999-01-29,32.56,32.75,31.94,32.63,551200,9.60212878004113,9.65816085830304,9.41928726150226,9.62277217729551,1869072.20379137,0.0,1.0
1999-02-01,32.31,33.13,32.0,33.0,690300,9.52840236127545,9.77022501482686,9.43698160200602,9.73188727706871,2340748.4438991,0.0,1.0
1999-02-02,32.75,32.88,32.0,32.38,602300,9.65816085830304,9.69649859606119,9.43698160200602,9.54904575852984,2042347.94692224,0.0,1.0
1999-02-03,32.25,32.75,31.75,32.25,1008700,9.51070802077169,9.65816085830304,9.36325518324035,9.51070802077169,3420415.69659716,0.0,1.0
1999-02-04,32.38,32.88,31.56,32.25,1678500,9.54904575852984,9.69649859606119,9.30722310497844,9.51070802077169,5691650.38835961,0.0,1.0
1999-02-05,35.0,35.0,32.75,32.75,1967700,10.3216986271941,10.3216986271941,9.65816085830304,9.65816085830304,6672302.93069716,0.0,1.0
1999-02-08,34.88,35.5,34.38,35.0,1188500,10.2863099461866,10.4691514647254,10.1388571086552,10.3216986271941,4030102.16655667,0.0,1.0
1999-02-09,34.06,35.69,34.0,35.13,672400,10.0444872926352,10.5251835429873,10.0267929521314,10.3600363649522,2280051.07008221,0.0,1.0
1999-02-10,34.5,34.81,33.94,34.25,465800,10.1742457896627,10.2656665489322,10.0090986116276,10.1005193708971,1579488.08513429,0.0,1.0
1999-02-11,33.44,34.63,32.94,34.5,1267900,9.86164577409629,10.2125835274209,9.71419293656495,10.1742457896627,4299340.79678352,0.0,1.0
1999-02-12,32.63,33.94,32.5,33.13,977200,9.62277217729551,10.0090986116276,9.58443443953736,9.77022501482686,3313601.8823384,0.0,1.0
1999-02-16,33.13,35.13,33.0,34.0,1392900,9.77022501482686,10.3600363649522,9.73188727706871,10.0267929521314,4723205.13908019,0.0,1.0
1999-02-17,33.13,34.56,32.69,32.88,1367000,9.77022501482686,10.1919401301665,9.64046651779927,9.69649859606119,4635380.44735632,0.0,1.0
1999-02-18,32.38,33.38,32.25,33.0,965400,9.54904575852984,9.84395143359253,9.51070802077169,9.73188727706871,3273589.0884256,0.0,1.0
1999-02-19,33.06,33.38,31.88,32.25,1155500,9.74958161757247,9.84395143359253,9.4015929209985,9.51070802077169,3918201.98019036,0.0,1.0
1999-02-22,33.44,33.75,32.56,32.94,730800,9.86164577409629,9.95306653336572,9.60212878004113,9.71419293656495,2478080.49080322,0.0,1.0
1999-02-23,33.75,34.13,33.06,33.56,759500,9.95306653336572,10.0651306898895,9.74958161757247,9.89703445510381,2575399.74379453,0.0,1.0
1999-02-24,33.44,34.25,33.31,33.5,694600,9.86164577409629,10.1005193708971,9.82330803633814,9.87934011460005,2355329.3772741,0.0,1.0
1999-02-25,32.5,33.31,32.5,33.19,787100,9.58443443953736,9.82330803633814,9.58443443953736,9.78791935533062,2668988.99057364,0.0,1.0
1999-02-26,32.69,33.13,32.31,32.94,1629400,9.64046651779927,9.77022501482686,9.52840236127545,9.71419293656495,5525156.47470548,0.0,1.0
1999-03-01,33.56,33.69,32.38,32.56,999600,9.89703445510381,9.93537219286196,9.54904575852984,9.60212878004113,3389558.37247796,0.0,1.0
1999-03-02,33.25,34.13,33.0,34.0,1418400,9.80561369583438,10.0651306898895,9.73188727706871,10.0267929521314,4809673.46490871,0.0,1.0
1999-03-03,33.06,33.56,32.88,33.13,643400,9.74958161757247,9.89703445510381,9.69649859606119,9.77022501482686,2181714.54266939,0.0,1.0
1999-03-04,33.25,33.44,32.5,33.06,588200,9.80561369583438,9.86164577409629,9.58443443953736,9.74958161757247,1994536.04911118,0.0,1.0
1999-03-05,34.31,34.38,33.56,33.56,611300,10.1182137114008,10.1388571086552,9.89703445510381,9.89703445510381,2072866.17956761,0.0,1.0
1999-03-08,34.31,34.44,33.38,34.38,898100,10.1182137114008,10.156551449159,9.84395143359253,10.1388571086552,3045380.52653308,0.0,1.0
1999-03-09,33.69,34.44,33.5,34.44,709300,9.93537219286196,10.156551449159,9.87934011460005,10.156551449159,2405175.82392819,0.0,1.0
1999-03-10,34.0,34.56,33.0,33.63,995000,10.0267929521314,10.1919401301665,9.73188727706871,9.9176778523582,3373960.16468144,0.0,1.0
1999-03-11,34.19,34.5,33.56,33.63,909900,10.0828250303933,10.1742457896627,9.89703445510381,9.9176778523582,3085393.32044588,0.0,1.0
1999-03-12,33.5,33.75,33.0,33.75,1406900,9.87934011460005,9.95306653336572,9.73188727706871,9.95306653336572,4770677.94541741,0.0,1.0
1999-03-15,33.38,33.88,33.06,33.44,665900,9.84395143359253,9.99140427112387,9.74958161757247,9.86164577409629,2258010.12428279,0.0,1.0
1999-03-16,33.13,33.5,32.81,33.38,911800,9.77022501482686,9.87934011460005,9.6758551988068,9.84395143359253,3091836.05844879,0.0,1.0
1999-03-17,36.5,36.5,34.75,35.0,2727400,10.7640571397881,10.7640571397881,10.2479722084284,10.3216986271941,9248380.85743938,0.0,1.0
1999-03-18,37.06,37.13,35.69,36.5,1594600,10.9292043178232,10.9498477150776,10.5251835429873,10.7640571397881,5407152.64181009,0.0,1.0
1999-03-19,37.13,37.63,37.0,37.38,1076300,10.9498477150776,11.097300552609,10.9115099773195,11.0235741338433,3649641.5329112,0.0,1.0
1999-03-22,37.88,38.06,36.63,37.13,867300,11.1710269713746,11.2241099928859,10.8023948775463,10.9498477150776,2940940.35259118,0.0,1.0
1999-03-23,37.31,38.38,37.19,37.94,1137800,11.0029307365889,11.318479808906,10.9675420555814,11.1887213118784,3858182.78932115,0.0,1.0
1999-03-24,37.06,37.75,36.94,37.44,687300,10.9292043178232,11.1326892336165,10.8938156368157,11.041268474347,2330575.69968398,0.0,1.0
1999-03-25,38.63,38.81,36.94,36.94,917500,11.3922062276716,11.4452892491829,10.8938156368157,10.8938156368157,3111164.27245753,0.0,1.0
1999-03-26,37.69,38.69,37.13,38.69,1032600,11.1149948931127,11.4099005681754,10.9498477150776,11.4099005681754,3501458.55884429,0.0,1.0
1999-03-29,39.56,39.81,37.56,37.56,1278000,11.7313477539937,11.8054841781216,11.1382563609708,11.1382563609708,4309622.47988844,0.22,1.0
1999-03-30,39.19,39.38,38.88,39.38,1146700,11.6216258462845,11.6779695286217,11.5296966803659,11.6779695286217,3866857.66642258,0.0,1.0
1999-03-31,38.63,39.81,38.0,39.31,1916300,11.4555602562381,11.8054841781216,11.2687364674358,11.6572113298659,6462073.20673722,0.0,1.0
1999-04-01,38.5,39.06,38.13,38.5,1233900,11.4170093156916,11.583074905738,11.3072874079823,11.4170093156916,4160910.15487818,0.0,1.0
1999-04-05,39.06,39.94,38.56,38.63,971500,11.583074905738,11.8440351186681,11.4348020574823,11.4555602562381,3276054.96025947,0.0,1.0
1999-04-06,38.88,39.5,38.63,39.06,718100,11.5296966803659,11.713555012203,11.4555602562381,11.583074905738,2421549.21972448,0.0,1.0
1999-04-07,39.13,39.44,37.75,38.63,974500,11.6038331044938,11.6957622704124,11.194600043308,11.4555602562381,3286171.44495405,0.0,1.0
1999-04-08,39.63,39.94,39.06,39.06,951000,11.7521059527495,11.8440351186681,11.583074905738,11.583074905738,3206925.6481799,0.0,1.0
1999-04-09,41.19,41.94,39.75,39.88,1004800,12.2147172393074,12.437126511691,11.7876914363309,11.8262423768774,3388347.94036925,0.0,1.0
1999-04-12,41.94,42.88,40.88,40.94,1498400,12.437126511691,12.7158794664118,12.1227880733889,12.1405808151796,5052846.88878313,0.0,1.0
1999-04-13,40.88,42.06,40.75,41.75,1847200,12.1227880733889,12.4727119952724,12.0842371328424,12.3807828293539,6229056.84260554,0.0,1.0
1999-04-14,43.0,45.25,40.94,41.0,3994900,12.7514649499932,13.418692767144,12.1405808151796,12.1583735569703,13471448.2354509,0.0,1.0
1999-04-15,44.25,45.44,43.75,43.75,3365300,13.1221470706325,13.4750364494812,12.9738742223768,12.9738742223768,11348335.3142164,0.0,1.0
1999-04-16,43.25,45.94,43.19,44.25,3535400,12.8256013741211,13.6233092977369,12.8078086323304,13.1221470706325,11921939.9963987,0.0,1.0
1999-04-19,44.0,45.19,43.5,43.75,3309900,13.0480106465047,13.4009000253533,12.8997377982489,12.9738742223768,11161517.5635232,0.0,1.0
1999-04-20,43.0,44.06,42.31,44.0,1725900,12.7514649499932,13.0658033882953,12.5468484194003,13.0480106465047,5820013.64478829,0.0,1.0
1999-04-21,42.31,42.94,41.56,42.94,1287800,12.5468484194003,12.7336722082025,12.3244391470167,12.7336722082025,4342669.66322403,0.0,1.0
1999-04-22,41.94,42.19,40.88,42.13,1286700,12.437126511691,12.5112629358189,12.1227880733889,12.4934701940282,4338960.2855027,0.0,1.0
1999-04-23,41.25,41.94,40.0,40.0,1404000,12.2325099810981,12.437126511691,11.8618278604588,11.8618278604588,4734514.83706053,0.0,1.0
1999-04-26,40.94,41.81,40.63,41.13,761600,12.1405808151796,12.3985755711445,12.048651649261,12.1969244975167,2568238.24779579,0.0,1.0
1999-04-27,41.88,42.13,41.06,41.13,1843000,12.4193337699003,12.4934701940282,12.1761662987609,12.1969244975167,6214893.76403318,0.0,1.0
1999-04-28,43.63,44.56,41.94,41.94,1757500,12.9382887387954,13.2140762365511,12.437126511691,12.437126511691,5926573.95023781,0.0,1.0
1999-04-29,45.13,45.5,44.19,45.0,1387400,13.3831072835626,13.4928291912719,13.1043543288418,13.3445563430161,4678536.95508389,0.0,1.0
1999-04-30,42.75,43.13,38.94,41.5,4697400,12.6773285258653,12.7900158905397,11.5474894221566,12.306646405226,15840391.7347636,0.0,1.0
1999-05-03,42.5,42.69,41.63,42.5,1435900,12.6031921017375,12.6595357840746,12.3451973457725,12.6031921017375,4842086.79097948,0.0,1.0
1999-05-04,43.0,43.88,42.19,42.25,1441500,12.7514649499932,13.0124251629233,12.5112629358189,12.5290556776096,4860970.89574269,0.0,1.0
1999-05-05,43.88,44.19,43.0,43.75,975800,13.0124251629233,13.1043543288418,12.7514649499932,12.9738742223768,3290555.25498836,0.0,1.0
1999-05-06,44.25,45.06,43.0,43.81,1679000,13.1221470706325,13.3623490848068,12.7514649499932,12.9916669641675,5661859.26739646,0.0,1.0
1999-05-07,43.31,44.88,43.0,44.0,1948400,12.8433941159117,13.3089708594348,12.7514649499932,13.0480106465047,6570319.5929692,0.0,1.0
1999-05-10,44.94,45.25,42.88,43.38,1211800,13.3267636012254,13.418692767144,12.7158794664118,12.8641523146675,4086385.38429484,0.0,1.0
1999-05-11,44.5,45.25,43.38,44.94,1060300,13.1962834947604,13.418692767144,12.8641523146675,13.3267636012254,3575502.90721885,0.0,1.0
1999-05-12,43.75,43.75,42.38,43.69,922600,12.9738742223768,12.9738742223768,12.5676066181561,12.9560814805861,3111156.25973792,0.0,1.0
1999-05-13,41.69,43.75,41.25,43.75,1302700,12.3629900875632,12.9738742223768,12.2325099810981,12.9738742223768,4392914.8705404,0.0,1.0
1999-05-14,40.44,42.19,40.0,40.13,1269800,11.9923079669238,12.5112629358189,11.8618278604588,11.9003788010053,4281970.7550566,0.0,1.0
1999-05-17,40.81,42.38,40.25,40.44,1229800,12.1020298746331,12.5676066181561,11.9359642845866,11.9923079669238,4147084.29246226,0.0,1.0
1999-05-18,38.5,41.13,38.25,40.06,1636400,11.4170093156916,12.1969244975167,11.3428728915637,11.8796206022495,5518205.1847335,0.0,1.0
1999-05-19,39.88,40.13,38.94,39.0,1062700,11.8262423768774,11.9003788010053,11.5474894221566,11.5652821639473,3583596.09497452,0.0,1.0
1999-05-20,40.19,41.0,39.69,39.75,861800,11.918171542796,12.1583735569703,11.7698986945402,11.7876914363309,2906128.83659455,0.0,1.0
1999-05-21,40.0,40.31,39.75,40.0,673300,11.8618278604588,11.9537570263773,11.7876914363309,11.8618278604588,2270476.38161884,0.0,1.0
1999-05-24,39.31,41.06,38.81,40.06,1216500,11.6572113298659,12.1761662987609,11.5089384816101,11.8796206022495,4102234.54364965,0.0,1.0
1999-05-25,38.63,39.5,38.56,39.31,833700,11.4555602562381,11.713555012203,11.4348020574823,11.6572113298659,2811371.09662204,0.0,1.0
1999-05-26,39.25,39.38,38.06,39.31,978200,11.6394185880752,11.6779695286217,11.2865292092265,11.6572113298659,3298648.44274401,0.0,1.0
1999-05-27,38.75,39.69,37.88,39.63,1132600,11.4911457398194,11.7698986945402,11.2331509838545,11.7521059527495,3819310.1883581,0.0,1.0
1999-05-28,38.19,39.13,37.56,38.75,740100,11.325080149773,11.6038331044938,11.1382563609708,11.4911457398194,2495736.77415135,0.0,1.0
1999-06-01,38.63,38.69,36.94,37.94,1444200,11.4555602562381,11.4733529980288,10.9543980291337,11.2509437256452,4870075.7319678,0.0,1.0
1999-06-02,38.38,39.0,37.94,38.75,730900,11.3814238321102,11.5652821639473,11.2509437256452,11.4911457398194,2464712.88775466,0.0,1.0
1999-06-03,38.5,39.13,37.88,38.38,777400,11.4170093156916,11.6038331044938,11.2331509838545,11.3814238321102,2621518.40052054,0.0,1.0
1999-06-04,39.31,39.75,38.25,38.31,446100,11.6572113298659,11.7876914363309,11.3428728915637,11.3606656333544,1504321.27408312,0.0,1.0
1999-06-07,38.13,39.13,38.0,39.13,970300,11.3072874079823,11.6038331044938,11.2687364674358,11.6038331044938,3272008.36638165,0.0,1.0
1999-06-08,38.88,39.31,38.25,38.25,625600,11.5296966803659,11.6572113298659,11.3428728915637,11.3428728915637,2109624.27497512,0.0,1.0
1999-06-09,39.44,39.63,39.0,39.0,605100,11.6957622704124,11.7521059527495,11.5652821639473,11.5652821639473,2040494.96289552,0.0,1.0
1999-06-10,39.5,39.56,38.88,38.88,555500,11.713555012203,11.7313477539937,11.5296966803659,11.5296966803659,1873235.74927858,0.0,1.0
1999-06-11,38.38,39.94,37.81,39.44,842300,11.3814238321102,11.8440351186681,11.2123927850987,11.6957622704124,2840371.68607983,0.0,1.0
1999-06-14,39.06,39.19,38.06,38.56,484000,11.583074905738,11.6216258462845,11.2865292092265,11.4348020574823,1632126.19739124,0.0,1.0
1999-06-15,38.31,39.19,38.06,39.06,478200,11.3606656333544,11.6216258462845,11.2865292092265,11.583074905738,1612567.66031506,0.0,1.0
1999-06-16,38.06,38.69,37.88,38.31,621200,11.2865292092265,11.4733529980288,11.2331509838545,11.3606656333544,2094786.76408975,0.0,1.0
1999-06-17,38.56,38.69,38.06,38.13,494800,11.4348020574823,11.4733529980288,11.2865292092265,11.3072874079823,1668545.5422917,0.0,1.0
1999-06-18,41.19,41.88,40.0,40.56,1714000,12.2147172393074,12.4193337699003,11.8618278604588,12.0278934505052,5779884.92216649,0.0,1.0
1999-06-21,41.5,42.38,41.06,41.5,1140800,12.306646405226,12.5676066181561,12.1761662987609,12.306646405226,3846961.91318992,0.0,1.0
1999-06-22,40.94,41.5,40.56,41.38,650100,12.1405808151796,12.306646405226,12.0278934505052,12.2710609216446,2192242.23331413,0.0,1.0
1999-06-23,40.31,41.38,40.31,40.94,512900,11.9537570263773,12.2710609216446,11.9537570263773,12.1405808151796,1729581.66661563,0.0,1.0
1999-06-24,40.19,40.94,40.13,40.38,988700,11.918171542796,12.1405808151796,11.9003788010053,11.9745152251331,3334056.13917502,0.0,1.0
1999-06-25,39.88,40.31,39.56,40.25,503500,11.8262423768774,11.9537570263773,11.7313477539937,11.9359642845866,1697883.34790597,0.0,1.0
1999-06-28,39.69,40.44,39.63,39.81,563700,11.8351387477727,12.0587808253951,11.817247381563,11.8709214801923,1890409.01647313,0.22,1.0
1999-06-29,39.63,39.81,39.44,39.5,1025400,11.817247381563,11.8709214801923,11.7605913885653,11.7784827547751,3438753.60207829,0.0,1.0
1999-06-30,39.19,40.13,38.75,40.0,1500000,11.6860440293579,11.9663420999778,11.5548406771528,11.92757747319,5030359.27746971,0.0,1.0
1999-07-01,39.25,39.81,38.88,39.63,1280800,11.7039353955677,11.8709214801923,11.5936053039407,11.817247381563,4295256.1083888,0.0,1.0
1999-07-02,38.94,39.31,38.75,39.25,572100,11.6114966701504,11.7218267617774,11.5548406771528,11.7039353955677,1918579.02842696,0.0,1.0
1999-07-06,38.5,39.38,38.44,38.5,497100,11.4802933179453,11.7427000223555,11.4624019517356,11.4802933179453,1667061.06455347,0.0,1.0
1999-07-07,38.25,38.94,37.06,38.75,1331100,11.4057459587379,11.6114966701504,11.0509005289105,11.5548406771528,4463940.82282663,0.0,1.0
1999-07-08,38.44,39.13,37.88,38.13,1220900,11.4624019517356,11.6681526631481,11.2954158671109,11.3699632263183,4094377.09457517,0.0,1.0
1999-07-09,38.19,39.19,38.06,38.44,733000,11.3878545925281,11.6860440293579,11.3490899657403,11.4624019517356,2458168.90025687,0.0,1.0
1999-07-12,37.38,38.13,37.38,38.06,852000,11.146321148696,11.3699632263183,11.146321148696,11.3490899657403,2857244.06960281,0.0,1.0
1999-07-13,36.5,37.19,36.5,37.0,2149600,10.8839144442858,11.0896651556984,10.8839144442858,11.0330091627007,7208840.2018993,0.0,1.0
1999-07-14,36.44,36.69,36.19,36.69,639700,10.8660230780761,10.9405704372835,10.7914757188686,10.9405704372835,2145280.55319825,0.0,1.0
1999-07-15,35.44,36.5,35.13,36.5,1422600,10.5678336412463,10.8839144442858,10.4753949158291,10.8839144442858,4770792.73875229,0.0,1.0
1999-07-16,35.69,36.56,35.25,35.94,876500,10.6423810004538,10.9018058104956,10.5111776482487,10.7169283596612,2939406.60446813,0.0,1.0
1999-07-19,35.94,36.31,35.63,35.81,397900,10.7169283596612,10.8272584512882,10.624489634244,10.6781637328733,1334386.63767013,0.0,1.0
1999-07-20,35.81,36.31,35.81,35.88,399700,10.6781637328733,10.8272584512882,10.6781637328733,10.6990369934514,1340423.0688031,0.0,1.0
1999-07-21,35.81,36.0,35.56,35.63,663100,10.6781637328733,10.734819725871,10.6036163736659,10.624489634244,2223754.15792679,0.0,1.0
1999-07-22,37.81,38.13,35.94,36.0,1037000,11.2745426065328,11.3699632263183,10.7169283596612,10.734819725871,3477655.04715741,0.0,1.0
1999-07-23,38.5,39.5,37.63,39.5,1108600,11.4802933179453,11.7784827547751,11.2208685079035,11.7784827547751,3717770.8633353,0.0,1.0
1999-07-26,38.88,39.44,37.38,37.75,1440700,11.5936053039407,11.7605913885653,11.146321148696,11.256651240323,4831492.40736706,0.0,1.0
1999-07-27,39.25,39.38,38.06,39.0,885100,11.7039353955677,11.7427000223555,11.3490899657403,11.6293880363602,2968247.33099229,0.0,1.0
1999-07-28,38.81,39.19,38.56,39.13,716500,11.5727320433626,11.6860440293579,11.4981846841551,11.6681526631481,2402834.9482047,0.0,1.0
1999-07-29,38.38,38.5,37.94,38.38,834700,11.4445105855258,11.4802933179453,11.3133072333207,11.4445105855258,2799227.25926931,0.0,1.0
1999-07-30,38.13,39.0,38.0,38.69,560400,11.3699632263183,11.6293880363602,11.3311985995305,11.536949310943,1879342.22606269,0.0,1.0
1999-08-02,38.81,39.25,38.25,38.31,692300,11.5727320433626,11.7039353955677,11.4057459587379,11.4236373249477,2321678.48519485,0.0,1.0
1999-08-03,38.69,39.44,38.44,39.38,710200,11.536949310943,11.7605913885653,11.4624019517356,11.7427000223555,2381707.43923933,0.0,1.0
1999-08-04,40.25,40.31,38.94,38.94,963700,12.0021248323974,12.0200161986072,11.6114966701504,11.6114966701504,3231838.15713171,0.0,1.0
1999-08-05,40.31,40.44,39.69,40.13,1110600,12.0200161986072,12.0587808253951,11.8351387477727,11.9663420999778,3724478.00903858,0.0,1.0
1999-08-06,39.88,40.56,39.38,40.25,574800,11.8917947407704,12.0945635578146,11.7427000223555,12.0021248323974,1927633.6751264,0.0,1.0
1999-08-09,39.0,40.06,38.81,39.94,624600,11.6293880363602,11.9454688393998,11.5727320433626,11.9096861069802,2094641.60313839,0.0,1.0
1999-08-10,39.81,40.25,38.19,38.5,1147400,11.8709214801923,12.0021248323974,11.3878545925281,11.4802933179453,3847889.48997918,0.0,1.0
1999-08-11,41.0,41.06,39.69,39.88,926100,12.2257669100197,12.2436582762295,11.8351387477727,11.8917947407704,3105743.81790981,0.0,1.0
1999-08-12,40.69,42.38,40.13,41.5,2786300,12.1333281846025,12.6372683328448,11.9663420999778,12.3748616284346,9344060.03654258,0.0,1.0
1999-08-13,42.13,42.19,41.5,42.0,739600,12.5627209736373,12.5806123398471,12.3748616284346,12.5239563468495,2480302.48107774,0.0,1.0
1999-08-16,43.25,43.44,42.06,42.13,995700,12.8966931428867,12.9533491358843,12.5418477130593,12.5627209736373,3339152.48838439,0.0,1.0
1999-08-17,43.0,43.31,41.63,43.0,1872300,12.8221457836792,12.9145845090964,12.4136262552225,12.8221457836792,6278894.45013771,0.0,1.0
1999-08-18,42.0,42.56,41.25,42.13,1774600,12.5239563468495,12.6909424314741,12.3003142692272,12.5627209736373,5951250.38253183,0.0,1.0
1999-08-19,41.06,41.69,40.75,41.25,895900,12.2436582762295,12.4315176214322,12.1512195508123,12.3003142692272,3004465.91779008,0.0,1.0
1999-08-20,40.94,41.81,40.88,41.38,612700,12.2078755438099,12.4673003538518,12.1899841776002,12.339078896015,2054734.0862038,0.0,1.0
1999-08-23,42.75,42.94,41.0,41.0,981000,12.7475984244718,12.8042544174694,12.2257669100197,12.2257669100197,3289854.96746519,0.0,1.0
1999-08-24,42.0,42.63,41.88,42.31,880300,12.5239563468495,12.7118156920522,12.4881736144299,12.6163950722667,2952150.18130439,0.0,1.0
1999-08-25,41.25,42.0,41.06,42.0,769200,12.3003142692272,12.5239563468495,12.2436582762295,12.5239563468495,2579568.23748646,0.0,1.0
1999-08-26,41.06,41.38,40.81,41.0,691700,12.2436582762295,12.339078896015,12.1691109170221,12.2257669100197,2319666.34148387,0.0,1.0
1999-08-27,40.0,41.13,39.56,40.81,650300,11.92757747319,12.2645315368076,11.7963741209849,12.1691109170221,2180828.4254257,0.0,1.0
1999-08-30,38.94,39.5,38.44,39.5,883200,11.6114966701504,11.7784827547751,11.4624019517356,11.7784827547751,2961875.54257418,0.0,1.0
1999-08-31,38.88,39.19,38.25,39.13,593000,11.5936053039407,11.6860440293579,11.4057459587379,11.6681526631481,1988668.70102635,0.0,1.0
1999-09-01,39.63,40.19,38.81,39.0,850500,11.817247381563,11.9842334661876,11.5727320433626,11.6293880363602,2852213.71032532,0.0,1.0
1999-09-02,39.25,39.31,38.81,39.13,503500,11.7039353955677,11.7218267617774,11.5727320433626,11.6681526631481,1688523.930804,0.0,1.0
1999-09-03,40.0,40.13,39.13,40.13,425600,11.92757747319,11.9663420999778,11.6681526631481,11.9663420999778,1427280.60566074,0.0,1.0
1999-09-07,40.63,40.63,40.0,40.25,655700,12.1154368183927,12.1154368183927,11.92757747319,12.0021248323974,2198937.7188246,0.0,1.0
1999-09-08,41.75,41.94,40.38,40.63,602700,12.449408987642,12.5060649806397,12.0408894591853,12.1154368183927,2021198.35768734,0.0,1.0
1999-09-09,40.69,41.5,39.69,41.5,660100,12.1333281846025,12.3748616284346,11.8351387477727,12.3748616284346,2213693.43937184,0.0,1.0
1999-09-10,38.56,40.56,38.44,40.5,829000,11.4981846841551,12.0945635578146,11.4624019517356,12.0766721916048,2780111.89401494,0.0,1.0
1999-09-13,39.5,39.69,38.63,38.63,646600,11.7784827547751,11.8351387477727,11.5190579447332,11.5190579447332,2168420.20587461,0.0,1.0
1999-09-14,39.94,40.5,39.56,39.56,811100,11.9096861069802,12.0766721916048,11.7963741209849,11.7963741209849,2720082.93997046,0.0,1.0
1999-09-15,40.25,40.56,40.19,40.19,686200,12.0021248323974,12.0945635578146,11.9842334661876,11.9842334661876,2301221.69079982,0.0,1.0
1999-09-16,39.69,39.94,39.5,39.88,488200,11.8351387477727,11.9096861069802,11.7784827547751,11.8917947407704,1637214.26617382,0.0,1.0
1999-09-17,39.75,40.06,39.75,40.0,661600,11.8530301139825,11.9454688393998,11.8530301139825,11.92757747319,2218723.79864932,0.0,1.0
1999-09-20,38.94,39.81,38.81,39.81,331000,11.6114966701504,11.8709214801923,11.5727320433626,11.8709214801923,1110032.61389499,0.0,1.0
1999-09-21,38.56,39.06,38.5,38.69,364900,11.4981846841551,11.64727940257,11.4802933179453,11.536949310943,1223718.7335658,0.0,1.0
1999-09-22,39.81,39.81,38.81,39.13,794600,11.8709214801923,11.8709214801923,11.5727320433626,11.6681526631481,2664748.9879183,0.0,1.0
1999-09-23,39.19,39.63,38.94,39.56,1250600,11.6860440293579,11.817247381563,11.6114966701504,11.7963741209849,4193978.20826908,0.0,1.0
1999-09-24,39.5,39.5,38.94,39.13,1196600,11.7784827547751,11.7784827547751,11.6114966701504,11.6681526631481,4012885.27428018,0.0,1.0
1999-09-27,39.0,39.63,38.94,39.63,531400,11.6293880363602,11.817247381563,11.6114966701504,11.817247381563,1782088.61336494,0.0,1.0
1999-09-28,38.63,39.0,38.06,39.0,539500,11.5846596208358,11.6956180484751,11.4137236647427,11.6956180484751,1799007.10785807,0.22,1.0
1999-09-29,39.56,40.0,38.75,38.88,894100,11.8635551281456,11.9955056907437,11.620646137908,11.6596315314029,2981449.96318054,0.0,1.0
1999-09-30,38.69,39.56,38.38,39.13,712500,11.6026528793719,11.8635551281456,11.5096877102686,11.7346034419701,2375889.83197197,0.0,1.0
1999-10-01,38.06,38.38,37.81,38.0,563300,11.4137236647427,11.5096877102686,11.3387517541755,11.3957304062065,1878370.16470149,0.0,1.0
1999-10-04,39.38,39.38,38.44,38.56,509000,11.8095753525372,11.8095753525372,11.5276809688047,11.563667485877,1697302.35013858,0.0,1.0
1999-10-05,38.75,38.94,38.06,38.88,318100,11.620646137908,11.677624789939,11.4137236647427,11.6596315314029,1060730.6042811,0.0,1.0
1999-10-06,40.0,40.13,38.75,39.0,394000,11.9955056907437,12.0344910842386,11.620646137908,11.6956180484751,1313825.39480275,0.0,1.0
1999-10-07,39.0,40.44,38.88,40.13,578000,11.6956180484751,12.1274562533419,11.6596315314029,12.0344910842386,1927388.52334008,0.0,1.0
1999-10-08,39.75,39.94,38.88,39.0,771100,11.9205337801766,11.9775124322076,11.6596315314029,11.6956180484751,2571296.35008223,0.0,1.0
1999-10-11,39.19,39.44,38.81,39.31,698400,11.7525967005062,11.8275686110733,11.6386393964441,11.7885832175784,2328872.22266558,0.0,1.0
1999-10-12,38.0,39.0,37.81,39.0,705100,11.3957304062065,11.6956180484751,11.3387517541755,11.6956180484751,2351213.92354168,0.0,1.0
1999-10-13,36.38,38.0,36.31,38.0,964100,10.9099124257314,11.3957304062065,10.8889202907726,11.3957304062065,3214870.71860237,0.0,1.0
1999-10-14,38.0,38.19,36.31,36.63,1428400,11.3957304062065,11.4527090582376,10.8889202907726,10.9848843362986,4763117.24349303,0.0,1.0
1999-10-15,37.13,38.5,37.0,38.0,1093900,11.1348281574329,11.5456742273408,11.095842763938,11.3957304062065,3647699.49079879,0.0,1.0
1999-10-18,37.94,38.13,37.06,37.31,600600,11.3777371476704,11.4347157997015,11.1138360224741,11.1888079330412,2002750.08151912,0.0,1.0
1999-10-19,36.69,38.0,36.5,38.0,409100,11.0028775948347,11.3957304062065,10.9458989428037,11.3957304062065,1364177.58632945,0.0,1.0
1999-10-20,35.88,37.25,35.31,37.25,751200,10.7599686045971,11.1708146745051,10.589032648504,11.1708146745051,2504938.16389804,0.0,1.0
1999-10-21,35.69,36.19,35.13,36.13,554000,10.7029899525661,10.8529337737004,10.5350528728957,10.8349405151643,1847358.55005259,0.0,1.0
1999-10-22,36.75,37.31,36.25,36.25,672600,11.0208708533708,11.1888079330412,10.8709270322365,10.8709270322365,2242840.00138155,0.0,1.0
1999-10-25,36.5,36.63,35.94,36.63,418300,10.9458989428037,10.9848843362986,10.7779618631332,10.9848843362986,1394855.74275631,0.0,1.0
1999-10-26,36.06,36.63,35.75,36.56,931600,10.8139483802055,10.9848843362986,10.7209832111022,10.9638922013398,3106496.79644223,0.0,1.0
1999-10-27,37.06,37.06,35.5,36.19,697200,11.1138360224741,11.1138360224741,10.6460113005351,10.8529337737004,2324870.7240012,0.0,1.0
1999-10-28,36.94,37.88,36.69,37.88,1255100,11.0778495054018,11.3597438891343,11.0028775948347,11.3597438891343,4185234.14471303,0.0,1.0
1999-10-29,36.25,36.94,35.88,36.94,1193100,10.8709270322365,11.0778495054018,10.7599686045971,11.0778495054018,3978490.04705371,0.0,1.0
1999-11-01,36.06,36.06,35.38,36.0,815900,10.8139483802055,10.8139483802055,10.6100247834628,10.7959551216694,2720685.63355218,0.0,1.0
1999-11-02,36.69,37.63,36.13,36.13,1027500,11.0028775948347,11.2847719785672,10.8349405151643,10.8349405151643,3426283.23137011,0.0,1.0
1999-11-03,38.56,39.0,37.69,38.13,1206900,11.563667485877,11.6956180484751,11.3027652371033,11.4347157997015,4024507.28169399,0.0,1.0
1999-11-04,38.56,38.75,38.31,38.5,911500,11.563667485877,11.620646137908,11.4886955753098,11.5456742273408,3039471.69381396,0.0,1.0
1999-11-05,39.06,39.38,38.56,39.25,962500,11.7136113070113,11.8095753525372,11.563667485877,11.7705899590423,3209535.38704985,0.0,1.0
1999-11-08,39.13,39.25,38.94,39.06,577700,11.7346034419701,11.7705899590423,11.677624789939,11.7136113070113,1926388.14867397,0.0,1.0
1999-11-09,39.13,39.38,38.94,39.06,556000,11.7346034419701,11.8095753525372,11.677624789939,11.7136113070113,1854027.71449321,0.0,1.0
1999-11-10,39.25,39.5,39.0,39.0,919800,11.7705899590423,11.8455618696094,11.6956180484751,11.6956180484751,3067148.72624255,0.0,1.0
1999-11-11,39.31,39.56,39.13,39.13,422700,11.7885832175784,11.8635551281456,11.7346034419701,11.7346034419701,1409527.90452569,0.0,1.0
1999-11-12,39.44,39.5,38.56,39.44,523400,11.8275686110733,11.8455618696094,11.563667485877,11.8275686110733,1745320.33411107,0.0,1.0
1999-11-15,41.0,41.75,39.63,39.75,801900,12.2953933330123,12.5203090647138,11.8845472631044,11.9205337801766,2674001.48246783,0.0,1.0
1999-11-16,40.19,41.19,39.63,39.63,909800,12.0524843427748,12.3523719850434,11.8845472631044,11.8845472631044,3033802.90403943,0.0,1.0
1999-11-17,39.75,40.25,39.56,40.13,511700,11.9205337801766,12.0704776013109,11.8635551281456,12.0344910842386,1706305.72213341,0.0,1.0
1999-11-18,40.0,40.44,39.81,39.81,776700,11.9955056907437,12.1274562533419,11.9385270387127,11.9385270387127,2589970.01051598,0.0,1.0
1999-11-19,38.13,39.06,37.81,38.69,1179000,11.4347157997015,11.7136113070113,11.3387517541755,11.6026528793719,3931472.4377473,0.0,1.0
1999-11-22,39.0,39.31,38.13,38.13,1057800,11.6956180484751,11.7885832175784,11.4347157997015,11.4347157997015,3527321.07264556,0.0,1.0
1999-11-23,41.25,41.38,38.06,38.75,1893200,12.3703652435795,12.4093506370744,11.4137236647427,11.620646137908,6313031.0594938,0.0,1.0
1999-11-24,43.13,44.5,41.0,41.0,1652100,12.9341540110444,13.3450000809524,12.2953933330123,12.2953933330123,5509063.28617672,0.0,1.0
1999-11-26,41.94,43.63,41.94,43.13,517900,12.5772877167448,13.0840978321787,12.5772877167448,12.9341540110444,1726980.13189935,0.0,1.0
1999-11-29,41.0,42.0,40.63,41.25,1224300,12.2953933330123,12.5952809752809,12.1844349053729,12.3703652435795,4082529.01232743,0.0,1.0
1999-11-30,42.94,43.69,41.0,41.19,1227000,12.8771753590134,13.1020910907148,12.2953933330123,12.3523719850434,4091532.38432226,0.0,1.0
1999-12-01,42.25,43.0,41.63,42.0,1160500,12.6702528858481,12.8951686175495,12.4843225476415,12.5952809752809,3869782.66667154,0.0,1.0
1999-12-02,43.0,43.88,42.06,42.19,1687800,12.8951686175495,13.1590697427459,12.613274233817,12.6522596273119,5628107.87144183,0.0,1.0
1999-12-03,43.0,43.63,42.81,43.0,863000,12.8951686175495,13.0840978321787,12.8381899655185,12.8951686175495,2877744.45612887,0.0,1.0
1999-12-06,41.88,42.88,41.69,42.38,569700,12.5592944582087,12.8591821004773,12.5023158061777,12.709238279343,1899711.49091148,0.0,1.0
1999-12-07,41.13,42.38,40.81,42.0,1017100,12.3343787265072,12.709238279343,12.2384146809813,12.5952809752809,3391603.57627888,0.0,1.0
1999-12-08,41.81,42.06,40.88,41.06,601400,12.5383023232499,12.613274233817,12.2594068159401,12.3133865915484,2005417.74729536,0.0,1.0
1999-12-09,42.13,42.44,41.75,41.88,759300,12.6342663687758,12.7272315378791,12.5203090647138,12.5592944582087,2531948.27988256,0.0,1.0
1999-12-10,42.0,43.25,41.75,42.13,1146600,12.5952809752809,12.9701405281167,12.5203090647138,12.6342663687758,3823431.97380922,0.0,1.0
1999-12-13,42.71,42.94,42.25,42.94,841200,12.8082012012916,12.8771753590134,12.6702528858481,12.8771753590134,2805050.56372608,0.0,1.0
1999-12-14,42.56,43.0,42.0,42.0,795300,12.7632180549513,12.8951686175495,12.5952809752809,12.5952809752809,2651993.23981378,0.0,1.0
1999-12-15,42.88,42.94,41.5,41.75,1094300,12.8591821004773,12.8771753590134,12.4453371541466,12.5203090647138,3649033.32368692,0.0,1.0
1999-12-16,42.75,42.94,42.25,42.38,842700,12.8201967069824,12.8771753590134,12.6702528858481,12.709238279343,2810052.43705653,0.0,1.0
1999-12-17,41.44,43.38,41.44,42.0,1433200,12.4273438956105,13.0091259216116,12.4273438956105,12.5952809752809,4779123.23815051,0.0,1.0
1999-12-20,40.88,42.0,40.38,41.56,798400,12.2594068159401,12.5952809752809,12.1094629948058,12.4633304126827,2662330.44469674,0.0,1.0
1999-12-21,40.31,40.88,39.88,40.88,1589100,12.088470859847,12.2594068159401,11.9595191736715,12.2594068159401,5298984.60629707,0.0,1.0
1999-12-22,40.13,40.94,40.13,40.25,888100,12.0344910842386,12.2774000744762,12.0344910842386,12.0704776013109,2961442.4698587,0.0,1.0
1999-12-23,40.13,40.5,39.69,40.0,760000,12.0344910842386,12.145449511878,11.9025405216405,11.9955056907437,2534282.48743678,0.0,1.0
1999-12-27,41.0,41.31,40.0,40.13,767600,12.2953933330123,12.3883585021156,11.9955056907437,12.0344910842386,2559625.31231115,0.0,1.0
1999-12-28,41.88,42.06,40.81,40.88,789000,12.5592944582087,12.613274233817,12.2384146809813,12.2594068159401,2630985.37182581,0.0,1.0
1999-12-29,42.88,43.06,41.88,42.0,1419900,12.9251573817764,12.9794141058603,12.6237311368655,12.6599022862548,4710605.0782673,0.22,1.0
1999-12-30,43.19,43.5,42.44,42.63,685600,13.0185995176987,13.1120416536211,12.7925298340156,12.8498008205487,2274519.92510745,0.0,1.0
1999-12-31,43.38,43.5,42.44,42.75,247300,13.0758705042318,13.1120416536211,12.7925298340156,12.885971969938,820432.872635752,0.0,1.0
2000-01-03,42.88,43.81,42.56,43.62,1345600,12.9251573817764,13.2054837895434,12.8287009834049,13.1482128030104,4464110.28474997,0.0,1.0
2000-01-04,42.81,43.0,42.44,42.5,1685300,12.9040575446326,12.9613285311657,12.7925298340156,12.8106154087103,5591085.80773569,0.0,1.0
2000-01-05,44.25,44.31,42.44,42.94,3106900,13.3381113373042,13.3561969119989,12.7925298340156,12.943242956471,10307330.7399597,0.0,1.0
2000-01-06,46.06,46.88,44.44,44.63,3040700,13.8836928405928,14.1308623614197,13.3953823238373,13.4526533103703,10087708.1917652,0.0,1.0
2000-01-07,46.0,47.44,45.69,46.06,2056500,13.8656072658982,14.2996610585698,13.7721651299758,13.8836928405928,6822564.50697704,0.0,1.0
2000-01-10,46.94,47.44,45.69,46.0,1578300,14.1489479361143,14.2996610585698,13.7721651299758,13.8656072658982,5236106.76458153,0.0,1.0
2000-01-11,46.94,47.38,46.38,46.44,1588200,14.1489479361143,14.2815754838751,13.9801492389643,13.9982348136589,5268950.61997617,0.0,1.0
2000-01-12,46.06,46.56,45.81,46.44,1506900,13.8836928405928,14.0344059630482,13.8083362793651,13.9982348136589,4999232.89840201,0.0,1.0
2000-01-13,46.25,47.06,45.81,46.31,1001400,13.9409638271259,14.1851190855036,13.8083362793651,13.9590494018205,3322205.73658488,0.0,1.0
2000-01-14,48.13,48.31,46.75,47.0,1494700,14.5076451675582,14.5619018916422,14.0916769495813,14.167033510809,4958758.65236014,0.0,1.0
2000-01-18,47.13,47.69,45.44,47.69,1520200,14.2062189226474,14.3750176197975,13.6968085687481,14.3750176197975,5043356.46170995,0.0,1.0
2000-01-19,46.38,47.81,45.38,47.0,1002000,13.9801492389643,14.4111887691868,13.6787229940534,14.167033510809,3324196.27327547,0.0,1.0
2000-01-20,45.56,46.75,45.13,46.63,1082300,13.7329797181374,14.0916769495813,13.6033664328257,14.055505800192,3590596.43369865,0.0,1.0
2000-01-21,44.19,45.56,43.81,45.56,1329800,13.3200257626096,13.7329797181374,13.2054837895434,13.7329797181374,4411692.81856458,0.0,1.0
2000-01-24,44.88,44.88,43.81,44.25,826700,13.528009871598,13.528009871598,13.2054837895434,13.3381113373042,2742627.80350982,0.0,1.0
2000-01-25,44.5,45.31,42.88,44.88,1540200,13.4134678985319,13.6576231569097,12.9251573817764,13.528009871598,5109707.68472943,0.0,1.0
2000-01-26,45.63,46.06,44.56,44.63,1232600,13.7540795552812,13.8836928405928,13.4315534732266,13.4526533103703,4089225.87468996,0.0,1.0
2000-01-27,45.81,46.0,45.25,45.75,733400,13.8083362793651,13.8656072658982,13.639537582215,13.7902507046705,2433099.34812399,0.0,1.0
2000-01-28,44.75,45.44,44.0,45.38,1303000,13.4888244597596,13.6968085687481,13.2627547760765,13.6787229940534,4322782.17971851,0.0,1.0
2000-01-31,43.69,44.63,43.5,44.63,913200,13.1693126401541,13.4526533103703,13.1120416536211,13.4526533103703,3029596.84306904,0.0,1.0
2000-02-01,42.75,43.63,42.28,43.63,1569900,12.885971969938,13.1512270654595,12.7443016348299,13.1512270654595,5208239.25091333,0.0,1.0
2000-02-02,42.63,44.5,42.56,43.75,1584300,12.8498008205487,13.4134678985319,12.8287009834049,13.1873982148488,5256012.13148734,0.0,1.0
2000-02-03,41.25,43.0,40.38,42.69,2030000,12.4338326025717,12.9613285311657,12.1715917694993,12.8678863952433,6734649.13647627,0.0,1.0
2000-02-04,40.88,41.0,39.81,40.5,1476800,12.3223048919547,12.358476041344,11.9997788099001,12.2077629188886,4899374.30775771,0.0,1.0
2000-02-07,41.31,41.56,40.06,40.88,1008600,12.4519181772664,12.5272747384941,12.0751353711278,12.3223048919547,3346092.17687189,0.0,1.0
2000-02-08,40.06,41.81,36.25,41.75,5148000,12.0751353711278,12.6026312997218,10.9267013780176,12.5845457250271,17078804.8052118,0.0,1.0
2000-02-09,40.0,41.0,39.63,40.19,2049300,12.0570497964332,12.358476041344,11.9455220858162,12.1143207829662,6798678.06669004,0.0,1.0
2000-02-10,37.5,40.19,37.13,40.0,1201000,11.3034841841561,12.1143207829662,11.1919564735391,12.0570497964332,3984390.94231921,0.0,1.0
2000-02-11,36.19,37.88,35.94,37.88,1504500,10.9086158033229,11.4180261572222,10.8332592420952,11.4180261572222,4991270.75163968,0.0,1.0
2000-02-14,39.0,39.13,35.69,36.31,1558900,11.7556235515224,11.7948089633608,10.7579026808675,10.9447869527122,5171746.07825261,0.0,1.0
2000-02-15,40.44,41.13,39.63,40.0,1310800,12.1896773441939,12.3976614531824,11.9455220858162,12.0570497964332,4348659.15669612,0.0,1.0
2000-02-16,39.31,41.63,39.0,40.69,1368400,11.8490656874447,12.5483745756378,11.7556235515224,12.2650339054217,4539750.67899218,0.0,1.0
2000-02-17,39.81,40.63,39.5,40.0,1014000,11.9997788099001,12.246948330727,11.9063366739778,12.0570497964332,3364007.00708716,0.0,1.0
2000-02-18,38.5,40.38,38.0,39.56,587100,11.6049104290669,12.1715917694993,11.4541973066115,11.9244222486724,1947740.15173656,0.0,1.0
2000-02-22,40.0,40.5,38.0,38.25,943200,12.0570497964332,12.2077629188886,11.4541973066115,11.5295538678392,3129123.67759823,0.0,1.0
2000-02-23,38.5,39.88,38.25,39.5,654200,11.6049104290669,12.0208786470439,11.5295538678392,11.9063366739778,2170348.50496689,0.0,1.0
2000-02-24,37.0,38.31,36.19,38.25,734600,11.1527710617007,11.5476394425339,10.9086158033229,11.5295538678392,2437080.42150515,0.0,1.0
2000-02-25,36.94,39.06,36.5,36.75,1123200,11.134685487006,11.773709126217,11.0020579392453,11.077414500473,3726284.68477348,0.0,1.0
2000-02-28,36.94,37.44,36.56,36.69,911300,11.134685487006,11.2853986094615,11.0201435139399,11.0593289257783,3023293.47688219,0.0,1.0
2000-02-29,35.75,37.06,35.56,37.0,2050700,10.7759882555622,11.1708566363953,10.7187172690291,11.1527710617007,6803322.65230138,0.0,1.0
2000-03-01,37.0,37.25,34.81,35.88,1856300,11.1527710617007,11.2281276229284,10.492647585346,10.8151736674006,6158388.76455216,0.0,1.0
2000-03-02,34.56,35.06,34.0,35.0,1790600,10.4172910241183,10.5680041465737,10.2484923269682,10.549918571879,5940424.99693318,0.0,1.0
2000-03-03,34.88,35.5,33.94,34.44,2265400,10.5137474224897,10.7006316943344,10.2304067522736,10.381119874729,7515603.03141545,0.0,1.0
2000-03-06,34.19,35.81,34.06,34.81,1241700,10.3057633135013,10.7940738302568,10.2665779016629,10.492647585346,4119415.68116381,0.0,1.0
2000-03-07,30.38,34.19,30.31,34.19,3196500,9.157329320391,10.3057633135013,9.13622948324724,10.3057633135013,10604584.2190869,0.0,1.0
2000-03-08,35.25,35.25,31.0,31.0,2891100,10.6252751331067,10.6252751331067,9.34421359223572,9.34421359223572,9591401.0435796,0.0,1.0
2000-03-09,35.69,35.69,34.88,35.5,1917700,10.7579026808675,10.7579026808675,10.5137474224897,10.7006316943344,6362087.01922194,0.0,1.0
2000-03-10,35.5,36.44,35.06,35.94,660500,10.7006316943344,10.9839723645506,10.5680041465737,10.8332592420952,2191249.14021803,0.0,1.0
2000-03-13,35.31,35.69,34.31,35.56,762900,10.6433607078014,10.7579026808675,10.3419344628906,10.7187172690291,2530967.4020777,0.0,1.0
2000-03-14,34.56,36.13,34.5,35.94,1073700,10.4172910241183,10.8905302286283,10.3992054494236,10.8332592420952,3562065.40780027,0.0,1.0
2000-03-15,37.5,40.0,34.19,34.56,2381700,11.3034841841561,12.0570497964332,10.3057633135013,10.4172910241183,7901435.39327366,0.0,1.0
2000-03-16,39.5,41.5,38.0,38.0,1897400,11.9063366739778,12.5091891637994,11.4541973066115,11.4541973066115,6294740.52785715,0.0,1.0
2000-03-17,38.19,39.88,37.88,39.5,1376800,11.5114682931446,12.0208786470439,11.4180261572222,11.9063366739778,4567618.19266034,0.0,1.0
2000-03-20,38.31,39.13,37.81,38.19,689400,11.5476394425339,11.7948089633608,11.3969263200785,11.5114682931446,2287126.65748115,0.0,1.0
2000-03-21,38.56,40.0,37.25,37.25,911600,11.6229960037616,12.0570497964332,11.2281276229284,11.2281276229284,3024288.74522746,0.0,1.0
2000-03-22,38.19,38.75,37.38,38.5,693700,11.5114682931446,11.6802669902946,11.2673130347668,11.6049104290669,2301392.17043033,0.0,1.0
2000-03-23,38.81,39.5,37.63,38.06,789400,11.6983525649893,11.9063366739778,11.3426695959945,11.4722828813062,2618882.7725785,0.0,1.0
2000-03-24,38.38,39.0,37.5,38.81,914100,11.5687392796776,11.7556235515224,11.3034841841561,11.6983525649893,3032582.64810491,0.0,1.0
2000-03-27,37.63,38.38,37.56,37.63,584700,11.3426695959945,11.5687392796776,11.3215697588508,11.3426695959945,1939778.00497422,0.0,1.0
2000-03-28,36.88,38.06,36.38,37.13,861200,11.1165999123114,11.4722828813062,10.965886789856,11.1919564735391,2857083.6632184,0.0,1.0
2000-03-29,37.25,37.88,36.13,36.38,782800,11.2944413968088,11.4854614794931,10.9548501387034,11.0306517588162,2581739.01440038,0.22,1.0
2000-03-30,39.06,39.88,36.5,37.31,1075700,11.8432451264255,12.0918744403956,11.0670365364704,11.3126337856359,3547747.3911478,0.0,1.0
2000-03-31,38.0,39.0,38.0,39.0,1077200,11.5218462571472,11.8250527375985,11.5218462571472,11.8250527375985,3552694.5149618,0.0,1.0
2000-04-03,38.88,39.06,36.69,38.0,1760000,11.7886679599443,11.8432451264255,11.1246457677561,11.5218462571472,5804625.2750954,0.0,1.0
2000-04-04,40.19,42.25,38.13,39.13,2095900,12.1858684493354,12.810473799065,11.5612630996059,11.8644695800571,6912451.20117754,0.0,1.0
2000-04-05,40.31,42.0,39.5,39.5,2049700,12.2222532269896,12.7346721789522,11.9766559778241,11.9766559778241,6760079.78770626,0.0,1.0
2000-04-06,40.0,42.0,39.81,40.31,1108500,12.1282592180497,12.7346721789522,12.070649986764,12.2222532269896,3655924.4985473,0.0,1.0
2000-04-07,39.0,40.13,38.63,40.13,565300,11.8250527375985,12.1676760605084,11.7128663398315,12.1676760605084,1864406.06137012,0.0,1.0
2000-04-10,39.25,40.81,39.13,39.25,778700,11.9008543577113,12.3738564672152,11.8644695800571,11.9008543577113,2568216.87597544,0.0,1.0
2000-04-11,40.31,41.88,40.19,40.63,882100,12.2222532269896,12.698287401298,12.1858684493354,12.319279300734,2909238.6108873,0.0,1.0
2000-04-12,42.44,42.88,40.88,40.94,1168700,12.8680830303507,13.0014938817493,12.3950809208468,12.4132733096739,3854469.06761591,0.0,1.0
2000-04-13,41.5,44.63,41.0,43.0,1573900,12.5830689387266,13.532105222539,12.4314656985009,13.0378786594034,5190852.1139049,0.0,1.0
2000-04-14,40.25,41.0,39.75,40.75,1025300,12.2040608381625,12.4314656985009,12.0524575979369,12.3556640783881,3381524.03099734,0.0,1.0
2000-04-17,39.25,40.75,38.63,39.75,846400,11.9008543577113,12.3556640783881,11.7128663398315,12.0524575979369,2791497.06411405,0.0,1.0
2000-04-18,39.88,40.0,38.06,39.75,809400,12.0918744403956,12.1282592180497,11.5400386459743,12.0524575979369,2669468.01003534,0.0,1.0
2000-04-19,38.56,39.94,37.88,39.63,574100,11.6916418861999,12.1100668292226,11.4854614794931,12.0160728202827,1893429.18774561,0.0,1.0
2000-04-20,38.88,39.13,37.94,38.0,577500,11.7886679599443,11.8644695800571,11.5036538683201,11.5218462571472,1904642.66839068,0.0,1.0
2000-04-24,38.81,39.38,37.88,37.88,766900,11.7674435063127,11.9402712001699,11.4854614794931,11.4854614794931,2529299.50197197,0.0,1.0
2000-04-25,40.94,41.25,38.63,38.94,943500,12.4132733096739,12.5072673186138,11.7128663398315,11.8068603487714,3111740.8790071,0.0,1.0
2000-04-26,40.13,40.88,40.06,40.88,454100,12.1676760605084,12.3950809208468,12.1464516068768,12.3950809208468,1497659.28262546,0.0,1.0
2000-04-27,40.88,41.31,39.88,40.0,872900,12.3950809208468,12.5254597074408,12.0918744403956,12.1282592180497,2878896.25149475,0.0,1.0
2000-04-28,40.38,40.88,39.94,40.38,725800,12.2434776806212,12.3950809208468,12.1100668292226,12.2434776806212,2393748.30946831,0.0,1.0
2000-05-01,40.44,40.44,39.25,39.5,913700,12.2616700694482,12.2616700694482,11.9008543577113,11.9766559778241,3013458.01923561,0.0,1.0
2000-05-02,40.69,42.0,40.44,40.88,901800,12.3374716895611,12.7346721789522,12.2616700694482,12.3950809208468,2974210.83697785,0.0,1.0
2000-05-03,40.56,40.88,39.94,40.75,609800,12.2980548471024,12.3950809208468,12.1100668292226,12.3556640783881,2011170.73451885,0.0,1.0
2000-05-04,39.94,40.25,39.5,40.25,1039200,12.1100668292226,12.2040608381625,11.9766559778241,12.2040608381625,3427367.37834042,0.0,1.0
2000-05-05,39.38,39.75,38.88,39.75,893200,11.9402712001699,12.0524575979369,11.7886679599443,12.0524575979369,2945847.32711092,0.0,1.0
2000-05-08,40.25,40.94,39.19,39.5,734900,12.2040608381625,12.4132733096739,11.8826619688842,11.9766559778241,2423760.8606066,0.0,1.0
2000-05-09,40.06,41.63,40.0,40.38,832000,12.1464516068768,12.6224857811852,12.1282592180497,12.2434776806212,2744004.67549964,0.0,1.0
2000-05-10,41.75,41.75,39.94,40.0,907000,12.6588705588394,12.6588705588394,12.1100668292226,12.1282592180497,2991360.86619972,0.0,1.0
2000-05-11,41.5,42.88,40.81,42.75,2980100,12.5830689387266,13.0014938817493,12.3738564672152,12.9620770392906,9828615.7854044,0.0,1.0
2000-05-12,44.06,44.38,42.38,42.56,2394900,13.3592775286817,13.4563036024261,12.8498906415237,12.9044678080049,7898577.88143523,0.0,1.0
2000-05-15,44.94,44.94,44.31,44.31,1364900,13.6260992314788,13.6260992314788,13.4350791487946,13.4350791487946,4501552.86248734,0.0,1.0
2000-05-16,46.56,48.25,46.38,47.63,3793500,14.1172937298099,14.6297126817724,14.0627165633286,14.4417246638927,12511276.1256104,0.0,1.0
2000-05-17,46.56,47.19,45.63,46.13,2466400,14.1172937298099,14.3083138124941,13.8353117029902,13.9869149432158,8134390.78323593,0.0,1.0
2000-05-18,46.31,47.56,45.94,47.0,2011900,14.041492109697,14.4205002102611,13.9293057119301,14.2507045812084,6635412.26759344,0.0,1.0
2000-05-19,46.81,47.31,45.13,45.13,1212100,14.1930953499227,14.3446985901483,13.6837084627646,13.6837084627646,3997605.84996768,0.0,1.0
2000-05-22,49.56,49.63,46.5,46.88,2805500,15.0269131711636,15.0481376247952,14.0991013409828,14.2143198035542,9252770.57345461,0.0,1.0
2000-05-23,47.31,49.25,46.31,49.0,2837800,14.3446985901483,14.9329191622237,14.041492109697,14.8571175421109,9359298.63958278,0.0,1.0
2000-05-24,47.13,47.31,46.56,47.31,1482800,14.2901214236671,14.3446985901483,14.1172937298099,14.3446985901483,4890396.79426786,0.0,1.0
2000-05-25,47.94,48.5,47.25,47.25,1391200,14.5357186728326,14.7055143018853,14.3265062013212,14.3265062013212,4588292.43335949,0.0,1.0
2000-05-26,44.69,46.88,43.88,45.5,2082200,13.550297611366,14.2143198035542,13.3047003622005,13.7958948605315,6867267.47034299,0.0,1.0
2000-05-30,45.25,45.81,44.75,44.75,1247100,13.7200932404187,13.8898888694714,13.5684900001931,13.5684900001931,4113038.73896107,0.0,1.0
2000-05-31,41.56,43.75,41.5,43.63,2073400,12.6012613275536,13.2652835197419,12.5830689387266,13.2288987420877,6838244.34396752,0.0,1.0
2000-06-01,42.88,43.25,41.75,42.38,1464400,13.0014938817493,13.1136802795162,12.6588705588394,12.8498906415237,4829712.07548277,0.0,1.0
2000-06-02,42.0,42.88,42.0,42.38,1156900,12.7346721789522,13.0014938817493,12.7346721789522,12.8498906415237,3815551.69361242,0.0,1.0
2000-06-05,41.94,42.38,41.75,42.38,648400,12.7164797901251,12.8498906415237,12.6588705588394,12.8498906415237,2138476.72066583,0.0,1.0
2000-06-06,43.81,43.81,42.56,42.63,1427700,13.2834759085689,13.2834759085689,12.9044678080049,12.9256922616365,4708672.44616688,0.0,1.0
2000-06-07,43.06,43.94,42.69,43.81,798100,13.0560710482305,13.3228927510276,12.9438846504635,13.2834759085689,2632199.6773032,0.0,1.0
2000-06-08,42.25,43.5,42.06,43.38,831300,12.810473799065,13.189481899629,12.7528645677793,13.1530971219749,2741696.01771977,0.0,1.0
2000-06-09,41.5,42.63,41.0,42.38,457900,12.5830689387266,12.9256922616365,12.4314656985009,12.8498906415237,1510191.9962876,0.0,1.0
2000-06-12,41.71,42.13,41.31,41.63,561400,12.6467422996213,12.7740890214108,12.5254597074408,12.6224857811852,1851543.53945373,0.0,1.0
2000-06-13,40.31,41.19,40.06,41.19,992900,12.2222532269896,12.4890749297867,12.1464516068768,12.4890749297867,3274666.15661489,0.0,1.0
2000-06-14,42.94,43.38,40.19,40.38,1589300,13.0196862705764,13.1530971219749,12.1858684493354,12.2434776806212,5241642.58506198,0.0,1.0
2000-06-15,42.13,43.88,41.94,43.88,1254500,12.7740890214108,13.3047003622005,12.7164797901251,13.3047003622005,4137444.54977682,0.0,1.0
2000-06-16,41.38,42.13,40.81,42.13,1191800,12.5466841610724,12.7740890214108,12.3738564672152,12.7740890214108,3930654.77435153,0.0,1.0
2000-06-19,40.19,41.13,39.06,41.13,1443300,12.1858684493354,12.4708825409596,11.8432451264255,12.4708825409596,4760122.5338325,0.0,1.0
2000-06-20,39.19,40.19,38.69,40.13,1381700,11.8826619688842,12.1858684493354,11.7310587286586,12.1676760605084,4556960.64920415,0.0,1.0
2000-06-21,39.25,39.38,37.88,38.63,1361200,11.9008543577113,11.9402712001699,11.4854614794931,11.7128663398315,4489349.95707945,0.0,1.0
2000-06-22,37.06,39.38,36.94,39.13,1591800,11.236832165523,11.9402712001699,11.2004473878689,11.8644695800571,5249887.79141869,0.0,1.0
2000-06-23,37.69,37.88,37.25,37.63,1040000,11.4278522482073,11.4854614794931,11.2944413968088,11.4096598593803,3430005.84437456,0.0,1.0
2000-06-26,37.5,38.25,37.38,38.13,884500,11.3702430169216,11.59764787726,11.3338582392674,11.5612630996059,2917154.0089897,0.0,1.0
2000-06-27,39.13,39.13,37.38,37.75,1769900,11.8644695800571,11.8644695800571,11.3338582392674,11.4460446370344,5837276.29226782,0.0,1.0
2000-06-28,38.78,39.75,37.88,38.88,1802900,11.8250527375985,12.120831519328,11.5506188164061,11.8555453955087,5912570.84018714,0.22,1.0
2000-06-29,36.88,38.38,36.5,38.38,1782600,11.2456922373035,11.7030821059574,11.1298201372446,11.7030821059574,5845997.43730527,0.0,1.0
2000-06-30,37.0,37.69,36.31,37.31,1531100,11.2822834267958,11.4926827663766,11.0718840872151,11.3768106663176,5021208.72672394,0.0,1.0
2000-07-03,38.5,38.56,36.81,37.06,1009700,11.7396732954497,11.7579688901959,11.2243473767664,11.300579021542,3311288.91083088,0.0,1.0
2000-07-05,39.13,39.38,37.56,38.0,1000400,11.9317770402844,12.00800868506,11.4530423110933,11.5872100058984,3280789.76566821,0.0,1.0
2000-07-06,38.69,39.56,38.0,39.0,813200,11.7976093454792,12.0628954692985,11.5872100058984,11.892136585001,2666871.48884586,0.0,1.0
2000-07-07,39.06,39.38,38.38,39.0,781200,11.9104321797472,12.00800868506,11.7030821059574,11.892136585001,2561928.19366255,0.0,1.0
2000-07-10,38.63,39.25,38.25,38.94,783500,11.7793137507331,11.9683682297767,11.6634416506741,11.8738409902549,2569470.99300384,0.0,1.0
2000-07-11,38.56,39.25,37.69,37.75,1091900,11.7579688901959,11.9683682297767,11.4926827663766,11.5109783611228,3580862.00033299,0.0,1.0
2000-07-12,38.63,38.94,37.88,38.5,602100,11.7793137507331,11.8738409902549,11.5506188164061,11.7396732954497,1974573.68843346,0.0,1.0
2000-07-13,39.88,40.5,38.94,39.0,1001000,12.1604719746113,12.3495264536549,11.8738409902549,11.892136585001,3282757.45245291,0.0,1.0
2000-07-14,39.63,39.94,39.06,39.63,625500,12.0842403298357,12.1787675693575,11.9104321797472,12.0842403298357,2051313.47303625,0.0,1.0
2000-07-17,40.94,40.94,39.44,39.5,792800,12.4836941484601,12.4836941484601,12.0263042798062,12.0445998745523,2599970.13816649,0.0,1.0
2000-07-18,40.38,41.38,40.31,41.13,1142100,12.3129352641626,12.6178618432652,12.2915904036254,12.5416301984895,3745491.79465182,0.0,1.0
2000-07-19,38.94,40.44,37.63,40.25,1560600,11.8738409902549,12.3312308589088,11.4743871716305,12.2732948088793,5117953.32697103,0.0,1.0
2000-07-20,39.63,40.13,38.75,38.94,601100,12.0842403298357,12.236703619387,11.8159049402254,11.8738409902549,1971294.21045898,0.0,1.0
2000-07-21,39.88,40.31,39.69,39.88,677200,12.1604719746113,12.2915904036254,12.1025359245818,12.1604719746113,2220862.48431679,0.0,1.0
2000-07-24,39.25,39.88,39.0,39.88,448500,11.9683682297767,12.1604719746113,11.892136585001,12.1604719746113,1470845.87155357,0.0,1.0
2000-07-25,38.75,39.31,38.63,39.31,352100,11.8159049402254,11.9866638245228,11.7793137507331,11.9866638245228,1154704.19481385,0.0,1.0
2000-07-26,37.56,37.94,37.44,37.88,568200,11.4530423110933,11.5689144111523,11.416451121601,11.5506188164061,1863399.38509864,0.0,1.0
2000-07-27,38.44,38.81,37.63,37.63,542900,11.7213777007036,11.8342005349715,11.4743871716305,11.4743871716305,1780428.59234434,0.0,1.0
2000-07-28,37.88,38.44,37.75,38.19,396300,11.5506188164061,11.7213777007036,11.5109783611228,11.6451460559279,1299657.1212858,0.0,1.0
2000-07-31,38.56,38.69,37.81,37.81,546200,11.7579688901959,11.7976093454792,11.5292739558689,11.5292739558689,1791250.86966012,0.0,1.0
2000-08-01,38.56,38.94,38.38,38.69,711000,11.7579688901959,11.8738409902549,11.7030821059574,11.7976093454792,2331708.83985416,0.0,1.0
2000-08-02,37.69,38.88,37.56,38.56,1025100,11.4926827663766,11.8555453955087,11.4530423110933,11.7579688901959,3361792.87163785,0.0,1.0
2000-08-03,37.13,37.75,36.81,37.75,765100,11.3219238820792,11.5109783611228,11.2243473767664,11.5109783611228,2509128.59827344,0.0,1.0
2000-08-04,36.06,37.19,35.75,37.13,1328500,10.9956524424394,11.3402194768253,10.9011252029176,11.3219238820792,4356786.4890946,0.0,1.0
2000-08-07,37.5,37.63,34.75,35.5,1994700,11.4347467163471,11.4743871716305,10.596198623815,10.824893558142,6541574.71569215,0.0,1.0
2000-08-08,37.38,38.69,36.19,37.44,1482600,11.3981555268548,11.7976093454792,11.0352928977227,11.416451121601,4862154.04496173,0.0,1.0
2000-08-09,36.56,37.25,36.25,37.13,1239900,11.1481157319907,11.3585150715715,11.0535884924689,11.3219238820792,4066224.74055581,0.0,1.0
2000-08-10,36.31,37.0,35.81,36.31,610500,11.0718840872151,11.2822834267958,10.9194207976638,11.0718840872151,2002121.30341907,0.0,1.0
2000-08-11,37.0,37.63,36.56,36.88,914600,11.2822834267958,11.4743871716305,11.1481157319907,11.2456922373035,2999410.55545798,0.0,1.0
2000-08-14,37.0,38.19,36.25,38.0,1131800,11.2822834267958,11.6451460559279,11.0535884924689,11.5872100058984,3711713.1715147,0.0,1.0
2000-08-15,33.25,37.0,32.5,36.88,6663100,10.1388087551611,11.2822834267958,9.91011382083419,11.2456922373035,21851489.6917473,0.0,1.0
2000-08-16,33.94,34.13,33.5,33.5,3852300,10.3492080947419,10.4071441447714,10.2150403999368,10.2150403999368,12633533.0010833,0.0,1.0
2000-08-17,33.0,34.0,32.75,33.88,1222000,10.0625771103855,10.3675036894881,9.98634546560984,10.3309124999958,4007522.08481263,0.0,1.0
2000-08-18,32.94,33.38,32.63,33.0,850900,10.0442815156393,10.1784492104445,9.94975427611753,10.0625771103855,2790507.8084837,0.0,1.0
2000-08-21,33.13,33.25,32.75,33.0,923100,10.1022175656688,10.1388087551611,9.98634546560984,10.0625771103855,3027286.11824105,0.0,1.0
2000-08-22,33.5,33.63,33.0,33.13,489100,10.2150403999368,10.2546808552201,10.0625771103855,10.1022175656688,1603992.6773174,0.0,1.0
2000-08-23,32.63,33.5,32.31,33.5,1125800,10.0137888577291,10.280782308732,9.91558437000387,10.280782308732,3668427.0581206,0.21,1.0
2000-08-24,33.06,33.38,32.56,32.75,1012100,10.1457511381098,10.243955625835,9.99230662603918,10.050615540626,3297934.8245904,0.0,1.0
2000-08-25,33.88,33.88,33.0,33.06,826100,10.3974001379056,10.3974001379056,10.1273377966613,10.1457511381098,2691852.54282594,0.0,1.0
2000-08-28,34.0,34.19,33.75,33.88,1319800,10.4342268208026,10.4925357353894,10.3575045647673,10.3974001379056,4300577.39501472,0.0,1.0
2000-08-29,34.44,34.44,33.81,33.81,1222000,10.5692579914247,10.5692579914247,10.3759179062157,10.3759179062157,3981895.42105472,0.0,1.0
2000-08-30,32.38,34.44,32.13,34.44,1681300,9.93706660169376,10.5692579914247,9.86034434565844,10.5692579914247,5478527.63618599,0.0,1.0
2000-08-31,32.94,33.5,32.31,32.38,1569700,10.1089244552129,10.280782308732,9.91558437000387,9.93706660169376,5114878.26712729,0.0,1.0
2000-09-01,33.5,33.63,32.69,33.13,895900,10.280782308732,10.3206778818703,10.0322021991775,10.1672333697997,2919296.32383216,0.0,1.0
2000-09-05,34.06,34.13,32.63,33.0,1171300,10.4526401622511,10.4741223939409,10.0137888577291,10.1273377966613,3816689.12167051,0.0,1.0
2000-09-06,34.0,34.5,33.88,34.19,985000,10.4342268208026,10.5876713328732,10.3974001379056,10.4925357353894,3209629.28783869,0.0,1.0
2000-09-07,33.88,34.13,33.06,34.13,953400,10.3974001379056,10.4741223939409,10.1457511381098,10.4741223939409,3106660.47007657,0.0,1.0
2000-09-08,33.0,33.63,32.88,33.38,924300,10.1273377966613,10.3206778818703,10.0905111137644,10.243955625835,3011837.91954245,0.0,1.0
2000-09-11,34.13,34.19,33.0,33.0,1227900,10.4741223939409,10.4925357353894,10.1273377966613,10.1273377966613,4001120.61171284,0.0,1.0
2000-09-12,33.25,33.94,32.94,33.94,869700,10.2040600526966,10.4158134793541,10.1089244552129,10.4158134793541,2833923.44328256,0.0,1.0
2000-09-13,34.38,34.38,33.44,33.44,868200,10.5508446499763,10.5508446499763,10.2623689672835,10.2623689672835,2829035.68294573,0.0,1.0
2000-09-14,34.19,34.81,34.06,34.38,696400,10.4925357353894,10.682806930357,10.4526401622511,10.5508446499763,2269224.19903642,0.0,1.0
2000-09-15,33.06,33.63,32.56,33.5,918100,10.1457511381098,10.3206778818703,9.99230662603918,10.280782308732,2991635.17681696,0.0,1.0
2000-09-18,32.75,33.0,31.88,33.0,922800,10.050615540626,10.1273377966613,9.78362208962313,10.1273377966613,3006950.15920564,0.0,1.0
2000-09-19,32.25,32.31,31.56,32.25,763100,9.89717102855539,9.91558437000387,9.68541760189793,9.89717102855539,2486566.60867991,0.0,1.0
2000-09-20,31.44,32.0,31.38,32.0,1009500,9.64859091900098,9.82044877252008,9.6301775775525,9.82044877252008,3289462.70667326,0.0,1.0
2000-09-21,31.06,31.5,30.69,31.44,1096800,9.5319730898273,9.66700426044945,9.41842415089504,9.64859091900098,3573930.35827561,0.0,1.0
2000-09-22,31.44,32.0,30.75,31.13,1023400,9.64859091900098,9.82044877252008,9.43683749234352,9.55345532151719,3334755.95246103,0.0,1.0
2000-09-25,32.0,32.0,30.81,31.38,876500,9.82044877252008,9.82044877252008,9.45525083379199,9.6301775775525,2856081.29014276,0.0,1.0
2000-09-26,31.88,32.44,31.75,31.94,894200,9.78362208962313,9.95547994314223,9.74372651648477,9.80203543107161,2913756.86211712,0.0,1.0
2000-09-27,31.63,32.06,31.56,32.0,996100,9.77441541889889,9.90729555263669,9.75278376922065,9.88875413862676,3223378.75460887,0.22,1.0
2000-09-28,33.63,33.63,31.88,31.88,1079000,10.3924625525631,10.3924625525631,9.85167131060691,9.85167131060691,3491643.08425154,0.0,1.0
2000-09-29,33.25,34.13,32.5,33.38,801200,10.2750335971669,10.5469743359791,10.0432659220428,10.315206660855,2592682.5200207,0.0,1.0
2000-10-02,32.31,32.94,31.88,32.44,1333400,9.98455144434471,10.1792362914489,9.85167131060691,10.0247245080329,4314881.268342,0.0,1.0
2000-10-03,34.25,35.0,32.38,32.5,989400,10.584057163999,10.815824839123,10.006183094023,10.0432659220428,3201697.56029515,0.0,1.0
2000-10-04,35.0,35.69,34.06,34.06,832100,10.815824839123,11.0290511002372,10.5253426863009,10.5253426863009,2692674.89379585,0.0,1.0
2000-10-05,34.5,35.88,34.44,35.75,1069100,10.661313055707,11.0877655779353,10.6427716416971,11.0475925142471,3459606.69265368,0.0,1.0
2000-10-06,34.75,35.94,34.25,34.75,795300,10.738568947415,11.1063069919452,10.584057163999,10.738568947415,2573590.12502804,0.0,1.0
2000-10-09,35.38,35.5,34.69,34.69,943900,10.9332537945192,10.9703366225391,10.7200275334051,10.7200275334051,3054459.59891107,0.0,1.0
2000-10-10,34.06,35.0,33.75,35.0,1142500,10.5253426863009,10.815824839123,10.4295453805829,10.815824839123,3697129.03035902,0.0,1.0
2000-10-11,34.0,35.0,33.25,33.25,774200,10.5068012722909,10.815824839123,10.2750335971669,10.2750335971669,2505310.54293564,0.0,1.0
2000-10-12,32.81,34.0,32.5,34.0,729800,10.1390632277608,10.5068012722909,10.0432659220428,10.5068012722909,2361632.18061795,0.0,1.0
2000-10-13,32.44,32.81,32.0,32.56,656100,10.0247245080329,10.1390632277608,9.88875413862676,10.0618073360527,2123139.04316722,0.0,1.0
2000-10-16,33.19,33.31,32.25,32.44,654300,10.2564921831569,10.2935750111768,9.96601003033479,10.0247245080329,2117314.2446949,0.0,1.0
2000-10-17,32.06,33.56,31.81,33.13,675000,9.90729555263669,10.3708309028848,9.83003966092867,10.237950769147,2184299.42712678,0.0,1.0
2000-10-18,32.31,32.88,31.63,32.06,444400,9.98455144434471,10.160694877439,9.77441541889889,9.90729555263669,1438078.02283725,0.0,1.0
2000-10-19,32.63,33.06,31.94,32.06,450500,10.083438985731,10.2163191194688,9.87021272461684,9.90729555263669,1457817.61766017,0.0,1.0
2000-10-20,32.44,33.31,32.19,32.38,875600,10.0247245080329,10.2935750111768,9.94746861632486,10.006183094023,2833440.85687734,0.0,1.0
2000-10-23,33.06,33.31,32.5,32.56,492500,10.2163191194688,10.2935750111768,10.0432659220428,10.0618073360527,1593729.58201472,0.0,1.0
2000-10-24,34.25,34.31,33.0,33.0,996300,10.584057163999,10.6025985780089,10.1977777054589,10.1977777054589,3224025.95443911,0.0,1.0
2000-10-25,33.44,34.63,33.31,34.5,891200,10.333748074865,10.7014861193952,10.2935750111768,10.661313055707,2883922.4436376,0.0,1.0
2000-10-26,33.63,34.44,33.0,33.44,809000,10.3924625525631,10.6427716416971,10.1977777054589,10.333748074865,2617923.31340083,0.0,1.0
2000-10-27,34.5,34.63,33.56,33.88,679600,10.661313055707,10.7014861193952,10.3708309028848,10.4697184442711,2199185.02322275,0.0,1.0
2000-10-30,36.63,36.81,34.63,34.63,1451400,11.3195332530593,11.3751574950891,10.7014861193952,10.7014861193952,4696729.16819528,0.0,1.0
2000-10-31,36.81,37.19,35.75,36.75,1020100,11.3751574950891,11.4925864504853,11.0475925142471,11.3566160810792,3301042.73424004,0.0,1.0
2000-11-01,37.0,37.75,36.75,36.88,799800,11.4338719727872,11.6656396479113,11.3566160810792,11.3967891447673,2588152.12120888,0.0,1.0
2000-11-02,37.25,37.5,36.81,37.19,641900,11.5111278644952,11.5883837562032,11.3751574950891,11.4925864504853,2077187.85521879,0.0,1.0
2000-11-03,37.31,37.44,36.81,37.0,511800,11.5296692785051,11.5698423421933,11.3751574950891,11.4338719727872,1656184.3656348,0.0,1.0
2000-11-06,37.81,38.06,36.88,36.94,945100,11.6841810619212,11.7614369536292,11.3967891447673,11.4153305587773,3058342.79789262,0.0,1.0
2000-11-07,36.94,37.44,36.5,37.38,1605300,11.4153305587773,11.5698423421933,11.2793601893712,11.5513009281834,5194749.43758016,0.0,1.0
2000-11-08,37.31,38.13,36.19,36.69,668500,11.5296692785051,11.7830686033075,11.1835628836532,11.3380746670692,2163265.43264334,0.0,1.0
2000-11-09,37.19,37.38,36.25,36.75,384800,11.4925864504853,11.5513009281834,11.2021042976631,11.3566160810792,1245212.47341983,0.0,1.0
2000-11-10,36.38,37.5,36.13,36.75,349300,11.2422773613513,11.5883837562032,11.1650214696433,11.3566160810792,1130334.50354872,0.0,1.0
2000-11-13,36.44,36.75,35.94,36.44,499200,11.2608187753612,11.3566160810792,11.1063069919452,11.2608187753612,1615410.77632843,0.0,1.0
2000-11-14,36.69,37.63,36.5,37.38,847600,11.3380746670692,11.6285568198914,11.2793601893712,11.5513009281834,2742832.88064099,0.0,1.0
2000-11-15,36.69,37.13,36.38,36.69,837100,11.3380746670692,11.4740450364754,11.2422773613513,11.3380746670692,2708854.88955235,0.0,1.0
2000-11-16,35.69,36.44,35.31,36.44,805700,11.0290511002372,11.2608187753612,10.911622144841,11.2608187753612,2607244.51620154,0.0,1.0
2000-11-17,36.0,36.81,35.88,35.88,751600,11.1248484059551,11.3751574950891,11.0877655779353,11.0877655779353,2432176.96211628,0.0,1.0
2000-11-20,35.94,36.13,35.31,35.38,500300,11.1063069919452,11.1650214696433,10.911622144841,10.9332537945192,1618970.37539485,0.0,1.0
2000-11-21,39.0,39.0,36.31,36.38,1781400,12.0519191064514,12.0519191064514,11.2206457116731,11.2422773613513,5764608.8881239,0.0,1.0
2000-11-22,39.31,39.69,38.0,38.75,1187900,12.1477164121693,12.2651453675655,11.7428955396193,11.9746632147433,3844043.39182801,0.0,1.0
2000-11-24,39.63,39.75,38.88,39.25,350300,12.2466039535556,12.2836867815754,12.0148362784315,12.1291749981594,1133570.50270001,0.0,1.0
2000-11-27,39.19,39.88,39.19,39.5,947600,12.1106335841495,12.3238598452636,12.1106335841495,12.2064308898674,3066432.79577086,0.0,1.0
2000-11-28,38.38,39.19,37.94,39.19,890500,11.8603244950155,12.1106335841495,11.7243541256094,12.1106335841495,2881657.24423169,0.0,1.0
2000-11-29,38.88,39.0,37.94,38.0,1423000,12.0148362784315,12.0519191064514,11.7243541256094,11.7428955396193,4604826.79229839,0.0,1.0
2000-11-30,40.69,41.13,39.94,40.25,1758100,12.5741689343976,12.7101393038037,12.3424012592735,12.4381985649915,5689210.10789865,0.0,1.0
2000-12-01,41.94,42.47,40.5,40.56,1071100,12.9604483929377,13.1242308833587,12.5154544566995,12.5339958707094,3466078.69095629,0.0,1.0
2000-12-04,44.44,44.56,41.25,41.25,1757000,13.7330073100179,13.7700901380378,12.7472221318236,12.7472221318236,5685650.50883223,0.0,1.0
2000-12-05,42.94,44.75,42.63,44.0,1789700,13.2694719597698,13.8288046157359,13.1736746540518,13.5970369406118,5791467.68107969,0.0,1.0
2000-12-06,42.88,44.19,42.75,43.0,989700,13.2509305457599,13.6557514183099,13.2107574820717,13.2880133737797,3202668.36004054,0.0,1.0
2000-12-07,41.94,43.5,41.44,42.75,800600,12.9604483929377,13.4425251571958,12.8059366095217,13.2107574820717,2590740.92052992,0.0,1.0
2000-12-08,41.56,42.25,41.38,41.81,631100,12.8430194375415,13.0562456986556,12.7873951955117,12.9202753292495,2042239.06438476,0.0,1.0
2000-12-11,41.69,42.06,40.81,41.63,695900,12.8831925012297,12.9975312209576,12.6112517624174,12.8646510872198,2251931.80938892,0.0,1.0
2000-12-12,42.5,43.81,42.25,42.25,1128200,13.1335015903637,13.5383224629137,13.0562456986556,13.0562456986556,3650854.24249545,0.0,1.0
2000-12-13,41.13,43.13,41.0,42.56,1166300,12.7101393038037,13.3281864374679,12.6699662401155,13.1520430043736,3774145.81015995,0.0,1.0
2000-12-14,40.75,40.88,39.5,40.5,828300,12.5927103484075,12.6328834120957,12.2064308898674,12.5154544566995,2680378.09702091,0.0,1.0
2000-12-15,41.13,41.44,40.0,40.0,1238700,12.7101393038037,12.8059366095217,12.3609426732835,12.3609426732835,4008432.14871399,0.0,1.0
2000-12-18,42.88,43.5,41.13,41.63,1103400,13.2509305457599,13.4425251571958,12.7101393038037,12.8646510872198,3570601.46354323,0.0,1.0
2000-12-19,43.0,44.44,42.5,42.63,1293500,13.2880133737797,13.7330073100179,13.1335015903637,13.1736746540518,4185764.90220517,0.0,1.0
2000-12-20,42.81,43.0,42.25,42.5,894700,13.2292988960816,13.2880133737797,13.0562456986556,13.1335015903637,2895248.44066716,0.0,1.0
2000-12-21,43.25,43.38,42.38,42.38,989300,13.3652692654877,13.4054423291759,13.0964187623438,13.0964187623438,3201373.96038004,0.0,1.0
2000-12-22,45.13,45.19,43.0,43.25,843900,13.9462335711321,13.964774985142,13.2880133737797,13.3652692654877,2730859.68378116,0.0,1.0
2000-12-26,46.12,46.38,44.88,45.25,986100,14.2521669022958,14.3325130296722,13.868977679424,13.9833163991519,3191018.76309588,0.0,1.0
2000-12-27,46.56,46.69,45.0,45.94,633900,14.456122456405,14.4964853412704,13.9717678380203,14.2636225439701,2041652.87676594,0.22,1.0
2000-12-28,46.63,46.81,45.13,46.75,599200,14.4778563174864,14.5337433888384,14.0121307228857,14.5151143650544,1929891.78696663,0.0,1.0
2000-12-29,45.81,47.13,45.69,46.38,516700,14.2232596591047,14.6330981823533,14.1860016115366,14.4002353850529,1664177.38038328,0.0,1.0
2001-01-02,44.81,45.75,44.38,45.5,778400,13.9127759293709,14.2046306353206,13.7792679255854,14.1270097028872,2507055.68587255,0.0,1.0
2001-01-03,44.31,66.75,43.31,44.19,1203500,13.757534064504,20.7247889597301,13.4470503347702,13.7202760169359,3876209.55543115,0.0,1.0
2001-01-04,45.63,46.13,44.56,44.75,1588800,14.1673725877526,14.3226144526195,13.8351549969374,13.8941469055869,5117176.35369258,0.0,1.0
2001-01-05,44.19,45.88,43.38,45.88,1052500,13.7202760169359,14.244993520186,13.4687841958516,14.244993520186,3389871.67186647,0.0,1.0
2001-01-08,43.94,44.25,43.31,43.88,604700,13.6426550845025,13.73890504072,13.4470503347702,13.6240260607185,1947606.08073886,0.0,1.0
2001-01-09,44.13,44.5,43.38,44.38,571800,13.7016469931519,13.8165259731534,13.4687841958516,13.7792679255854,1841642.39617411,0.0,1.0
2001-01-10,43.69,44.25,42.06,43.25,1048800,13.565034152069,13.73890504072,13.058945672603,13.4284213109862,3377954.7833288,0.0,1.0
2001-01-11,43.06,44.25,42.13,44.25,1088800,13.3694294023368,13.73890504072,13.0806795336843,13.73890504072,3506786.01076313,0.0,1.0
2001-01-12,40.88,43.06,39.94,43.06,1708000,12.6925748715171,13.3694294023368,12.4007201655673,13.3694294023368,5501093.41144696,0.0,1.0
2001-01-16,42.0,42.13,40.06,40.75,1232000,13.0403166488189,13.0806795336843,12.4379782131354,12.6522119866517,3968001.80497815,0.0,1.0
2001-01-17,41.25,41.88,40.44,41.75,1113800,12.8074538515186,13.0030586012509,12.5559620304342,12.9626957163855,3587305.52790962,0.0,1.0
2001-01-18,40.44,40.88,39.19,39.88,1169900,12.5559620304342,12.6925748715171,12.167857368267,12.3820911417833,3767991.32438631,0.0,1.0
2001-01-19,40.13,40.63,39.38,40.5,809200,12.4597120742168,12.6149539390837,12.2268492769164,12.5745910542183,2606255.730997,0.0,1.0
2001-01-22,40.0,40.44,38.38,39.63,2136300,12.4193491893514,12.5559620304342,11.9163655471826,12.3044702093499,6880553.7792003,0.0,1.0
2001-01-23,41.63,42.06,40.06,40.06,1317700,12.9254376688174,13.058945672603,12.4379782131354,12.4379782131354,4244022.70975626,0.0,1.0
2001-01-24,41.81,42.31,41.31,41.63,819800,12.9813247401695,13.1365666050364,12.8260828753026,12.9254376688174,2640396.00626711,0.0,1.0
2001-01-25,42.69,42.88,41.69,42.0,870000,13.2545504223353,13.3135423309847,12.9440666926015,13.0403166488189,2802079.19669721,0.0,1.0
2001-01-26,41.69,42.38,41.19,42.13,563200,12.9440666926015,13.1583004661178,12.7888248277346,13.0806795336843,1813943.68227571,0.0,1.0
2001-01-29,42.07,42.25,41.6,41.9,478500,13.0620505099003,13.1179375812524,12.9161231569254,13.0092682758456,1541143.55818347,0.0,1.0
2001-01-30,42.91,43.1,41.02,41.85,543800,13.3228568428767,13.3818487515261,12.7360425936798,12.9937440893589,1751460.53697005,0.0,1.0
2001-01-31,42.92,44.08,42.75,42.8,1064000,13.325961680174,13.6861228066652,13.2731794461193,13.288703632606,3426910.64975385,0.0,1.0
2001-02-01,42.37,43.4,42.01,42.91,957100,13.1551956288204,13.4749938704462,13.0434214861163,13.3228568428767,3082609.19443554,0.0,1.0
2001-02-02,42.5,42.8,42.15,42.56,549000,13.1955585136858,13.288703632606,13.086889208279,13.2141875374699,1768208.59653653,0.0,1.0
2001-02-05,42.36,42.6,42.01,42.6,488500,13.1520907915231,13.2266068866592,13.0434214861163,13.2266068866592,1573351.36504206,0.0,1.0
2001-02-06,41.89,42.1,41.45,42.0,576900,13.0061634385482,13.0713650217923,12.8695505974654,13.0403166488189,1858068.37767199,0.0,1.0
2001-02-07,42.41,42.55,41.9,41.9,554500,13.1676149780098,13.2110827001725,13.0092682758456,13.0092682758456,1785922.89030875,0.0,1.0
2001-02-08,42.24,42.55,41.75,42.51,744100,13.1148327439551,13.2110827001725,12.9626957163855,13.1986633509832,2396582.90834758,0.0,1.0
2001-02-09,42.83,42.96,41.92,42.24,918400,13.298018144498,13.3383810293634,13.0154779504402,13.1148327439551,2957964.98189279,0.0,1.0
2001-02-12,41.71,42.68,41.6,42.6,978600,12.9502763671961,13.2514455850379,12.9161231569254,13.2266068866592,3151855.97918151,0.0,1.0
2001-02-13,42.15,42.85,41.06,41.25,1610500,13.086889208279,13.3042278190927,12.7484619428692,12.8074538515186,5187067.29457572,0.0,1.0
2001-02-14,41.96,43.07,41.12,43.0,1701300,13.0278972996296,13.3725342396341,12.7670909666532,13.3508003785527,5479514.1808517,0.0,1.0
2001-02-15,42.05,42.5,41.6,41.96,1169400,13.0558408353056,13.1955585136858,12.9161231569254,13.0278972996296,3766380.93404338,0.0,1.0
2001-02-16,41.85,42.85,41.53,42.05,710900,12.9937440893589,13.3042278190927,12.8943892958441,13.0558408353056,2289652.98957707,0.0,1.0
2001-02-20,40.41,41.55,39.41,40.95,1719200,12.5466475185422,12.9005989704387,12.2361637888084,12.7143087325985,5537166.15512859,0.0,1.0
2001-02-21,39.75,40.6,39.25,40.41,960900,12.3417282569179,12.6056394271916,12.186486392051,12.5466475185422,3094848.1610418,0.0,1.0
2001-02-22,39.63,40.1,39.1,39.75,972900,12.3044702093499,12.4503975623248,12.139913832591,12.3417282569179,3133497.52927209,0.0,1.0
2001-02-23,39.31,39.75,38.7,39.73,1045200,12.2051154158351,12.3417282569179,12.0157203406975,12.3355185823233,3366359.97285969,0.0,1.0
2001-02-26,40.87,41.1,39.27,39.4,857200,12.6894700342198,12.7608812920585,12.1926960666457,12.2330589515111,2760853.20391822,0.0,1.0
2001-02-27,40.87,41.3,40.25,40.35,761600,12.6894700342198,12.8229780380053,12.4969701217848,12.5280184947582,2452946.57035011,0.0,1.0
2001-02-28,40.7,41.6,39.97,40.88,998100,12.636687800165,12.9161231569254,12.4100346774594,12.6925748715171,3214661.20255575,0.0,1.0
2001-03-01,40.62,41.09,40.0,40.0,950500,12.6118491017863,12.7577764547612,12.4193491893514,12.4193491893514,3061352.04190887,0.0,1.0
2001-03-02,41.3,41.78,40.68,40.8,608100,12.8229780380053,12.9720102282775,12.6304781255703,12.6677361731384,1958556.73507078,0.0,1.0
2001-03-05,42.41,42.95,41.2,41.2,1231100,13.1676149780098,13.335276192066,12.7919296650319,12.7919296650319,3965103.10236086,0.0,1.0
2001-03-06,42.73,43.9,42.4,43.9,846400,13.2669697715246,13.6302357353131,13.1645101407125,13.6302357353131,2726068.77251095,0.0,1.0
2001-03-07,45.32,45.5,43.75,44.0,2556700,14.0711226315351,14.1270097028872,13.5836631758531,13.6612841082865,8234569.97953539,0.0,1.0
2001-03-08,45.91,45.96,45.04,45.2,1183800,14.254308032078,14.2698322185647,13.9841871872096,14.0338645839671,3812760.17591975,0.0,1.0
2001-03-09,44.47,45.5,44.03,45.5,1240700,13.8072114612614,14.1270097028872,13.6705986201785,14.1270097028872,3996022.59694511,0.0,1.0
2001-03-12,42.6,44.15,42.25,43.5,1256400,13.2266068866592,13.7078566677466,13.1179375812524,13.5060422434196,4046588.8537131,0.0,1.0
2001-03-13,43.55,44.01,42.6,42.6,1203900,13.5215664299063,13.6643889455839,13.2266068866592,13.2266068866592,3877497.8677055,0.0,1.0
2001-03-14,42.24,42.85,41.7,42.85,1384100,13.1148327439551,13.3042278190927,12.9471715298988,13.3042278190927,4457882.54729726,0.0,1.0
2001-03-15,42.06,43.01,41.96,42.24,1650000,13.058945672603,13.3539052158501,13.0278972996296,13.1148327439551,5314288.13166713,0.0,1.0
2001-03-16,41.28,41.7,40.9,41.15,1461900,12.8167683634106,12.9471715298988,12.6987845461118,12.7764054785452,4708459.2846571,0.0,1.0
2001-03-19,41.37,41.56,40.68,41.08,1285000,12.8447118990867,12.9037038077361,12.6304781255703,12.7546716174639,4138703.18132864,0.0,1.0
2001-03-20,40.33,41.6,40.05,41.2,1612600,12.5218088201635,12.9161231569254,12.4348733758381,12.7919296650319,5193830.93401603,0.0,1.0
2001-03-21,38.17,39.01,35.85,39.0,4546000,11.8511639639386,12.1119702969149,11.1308417109562,12.1088654596176,14641668.9979144,0.0,1.0
2001-03-22,37.66,37.8,36.86,37.65,2040500,11.6928172617743,11.7362849839371,11.4444302779873,11.689712424477,6572002.98949505,0.0,1.0
2001-03-23,36.14,37.5,35.92,36.75,2344000,11.220881992579,11.6431398650169,11.1525755720375,11.4102770677166,7549509.92765318,0.0,1.0
2001-03-26,36.5,38.0,36.25,36.35,2363800,11.3326561352831,11.7983817298838,11.2550352028497,11.2860835758231,7613281.38523323,0.0,1.0
2001-03-27,37.12,37.2,36.24,36.75,1645300,11.5251560477181,11.5499947460968,11.2519303655523,11.4102770677166,5299150.4624436,0.0,1.0
2001-03-28,37.37,37.75,36.26,36.9,1358000,11.671083400693,11.7897617975959,11.324417557108,11.5242969624183,4348221.86233256,0.22,1.0
2001-03-29,36.85,37.2,36.3,36.75,1055900,11.5086813838784,11.6179904336574,11.3369100199399,11.4774502267987,3380918.60415093,0.0,1.0
2001-03-30,36.34,37.0,36.1,36.86,1090800,11.3494024827718,11.555528119498,11.2744477057805,11.5118044995864,3492665.98485448,0.0,1.0
2001-04-02,36.0,37.3,35.61,36.4,1116600,11.2432165487007,11.6492215907371,11.1214150360898,11.3681411770196,3575275.79637745,0.0,1.0
2001-04-03,34.6,36.0,34.45,35.8,1308100,10.8059803495846,11.2432165487007,10.759133613965,11.1807542345413,4188445.52144127,0.0,1.0
2001-04-04,35.44,35.86,34.54,34.6,1413600,11.0683220690543,11.1994929287891,10.7872416553368,10.8059803495846,4526249.20809523,0.0,1.0
2001-04-05,36.8,37.02,35.4,35.44,1170800,11.4930658053385,11.5617743509139,11.0558296062224,11.0683220690543,3748820.43918925,0.0,1.0
2001-04-06,36.8,37.0,35.85,36.55,1496200,11.4930658053385,11.555528119498,11.1963698130811,11.4149879126392,4790728.68219589,0.0,1.0
2001-04-09,37.1,37.75,36.6,36.6,1153800,11.5867592765777,11.7897617975959,11.4306034911791,11.4306034911791,3694387.6176431,0.0,1.0
2001-04-10,38.02,38.2,37.0,37.05,1590200,11.8740859217112,11.9303020044547,11.555528119498,11.5711436980378,5091710.16603921,0.0,1.0
2001-04-11,36.82,38.0,36.6,38.0,913500,11.4993120367545,11.8678396902952,11.4306034911791,11.8678396902952,2924963.67543505,0.0,1.0
2001-04-12,38.0,38.0,36.6,36.83,972300,11.8678396902952,11.8678396902952,11.4306034911791,11.5024351524624,3113237.19937112,0.0,1.0
2001-04-16,38.53,38.57,37.83,37.85,975900,12.0333648228178,12.0458572856496,11.8147467232597,11.8209929546756,3124764.14981616,0.0,1.0
2001-04-17,38.55,38.65,38.05,38.4,1187500,12.0396110542337,12.0708422113134,11.8834552688351,11.9927643186141,3802292.68153162,0.0,1.0
2001-04-18,40.43,41.16,38.25,38.55,1026700,12.6267568073325,12.8547442540145,11.9459175829945,12.0396110542337,3287422.22831875,0.0,1.0
2001-04-19,39.17,40.4,39.01,40.4,1068300,12.233244228128,12.6173874602086,12.1832743768004,12.6173874602086,3420622.54457282,0.0,1.0
2001-04-20,39.53,39.65,38.59,39.17,786100,12.345676393615,12.3831537821107,12.0521035170656,12.233244228128,2517037.70690695,0.0,1.0
2001-04-23,39.0,39.6,38.85,39.6,436500,12.1801512610925,12.3675382035708,12.1333045254729,12.3675382035708,1397642.74146404,0.0,1.0
2001-04-24,38.55,39.35,38.3,38.99,762200,12.0396110542337,12.2894603108715,11.9615331615344,12.1770281453845,2440511.56367444,0.0,1.0
2001-04-25,39.11,39.18,37.95,38.45,733900,12.2145055338802,12.236367343836,11.8522241117554,12.008379897154,2349896.92545351,0.0,1.0
2001-04-26,40.5,40.71,38.9,40.05,1147400,12.6486186172883,12.7142040471557,12.1489201040127,12.5080784104296,3673895.26129633,0.0,1.0
2001-04-27,41.05,41.24,40.85,41.15,716900,12.8203899812268,12.8797291796783,12.7579276670674,12.8516211383065,2295464.10390739,0.0,1.0
2001-04-30,41.07,41.75,40.8,41.75,738900,12.8266362126428,13.0390080807849,12.7423120885275,13.0390080807849,2365906.57884943,0.0,1.0
2001-05-01,41.5,41.7,40.4,41.0,632300,12.9609301880856,13.023392502245,12.6173874602086,12.8047744026869,2024580.76844837,0.0,1.0
2001-05-02,41.04,41.75,40.52,41.65,743200,12.8172668655188,13.0390080807849,12.6548648487043,13.0077769237052,2379674.88076994,0.0,1.0
2001-05-03,39.92,40.79,39.85,40.79,748800,12.4674779062259,12.7391889728195,12.4456160962701,12.7391889728195,2397605.69257338,0.0,1.0
2001-05-04,40.0,40.12,39.04,39.5,857100,12.4924628318897,12.5299402203854,12.1926437239244,12.3363070464911,2744374.78512905,0.0,1.0
2001-05-07,40.3,40.89,39.85,39.95,473100,12.5861563031289,12.7704201298993,12.4456160962701,12.4768472533498,1514833.40432219,0.0,1.0
2001-05-08,40.27,40.57,39.95,40.05,501000,12.576786956005,12.6704804272441,12.4768472533498,12.5080784104296,1604167.27027144,0.0,1.0
2001-05-09,40.9,40.95,39.95,40.4,600700,12.7735432456072,12.7891588241471,12.4768472533498,12.6173874602086,1923399.75898615,0.0,1.0
2001-05-10,41.15,41.46,40.75,41.0,493400,12.8516211383065,12.9484377252537,12.7266965099876,12.8047744026869,1579832.59710965,0.0,1.0
2001-05-11,41.0,41.35,40.71,40.95,394900,12.8047744026869,12.914083452466,12.7142040471557,12.7891588241471,1264442.42520997,0.0,1.0
2001-05-14,41.01,41.24,40.4,40.75,412700,12.8078975183949,12.8797291796783,12.6173874602086,12.7266965099876,1321436.79129945,0.0,1.0
2001-05-15,38.52,39.01,37.8,39.0,3234600,12.0302417071098,12.1832743768004,11.8053773761358,12.1801512610925,10356964.9748902,0.0,1.0
2001-05-16,39.61,39.98,38.1,38.38,1807100,12.3706613192788,12.4862166004738,11.8990708473749,11.9865180871982,5786208.93035434,0.0,1.0
2001-05-17,38.91,39.85,38.85,39.56,1009800,12.1520432197207,12.4456160962701,12.1333045254729,12.3550457407389,3233309.59984053,0.0,1.0
2001-05-18,38.95,39.25,38.8,39.0,1173200,12.1645356825526,12.2582291537918,12.117688946933,12.1801512610925,3756505.07281928,0.0,1.0
2001-05-21,38.56,39.1,38.15,39.1,846700,12.0427341699417,12.2113824181722,11.9146864259148,12.2113824181722,2711074.70606553,0.0,1.0
2001-05-22,38.96,39.28,38.4,38.5,1074500,12.1676587982606,12.2675985009157,11.9927643186141,12.0239954756938,3440474.51478376,0.0,1.0
2001-05-23,38.16,39.15,38.07,38.96,625500,11.9178095416228,12.226997996712,11.889701500251,12.1676587982606,2002807.63982991,0.0,1.0
2001-05-24,37.29,38.28,37.15,38.16,1260700,11.6460984750292,11.9552869301184,11.6023748551176,11.9178095416228,4036674.00724792,0.0,1.0
2001-05-25,36.93,37.3,36.56,37.3,604900,11.5336663095422,11.6492215907371,11.4181110283472,11.6492215907371,1936847.86783871,0.0,1.0
2001-05-29,36.99,37.78,36.71,36.9,1116800,11.55240500379,11.7991311447198,11.4649577639668,11.5242969624183,3575916.18251328,0.0,1.0
2001-05-30,36.33,37.05,36.27,36.9,613800,11.3462793670638,11.5711436980378,11.327540672816,11.5242969624183,1965345.05088346,0.0,1.0
2001-05-31,37.36,37.57,36.11,36.26,1210600,11.667960284985,11.7335457148524,11.2775708214884,11.324417557108,3876257.28022078,0.0,1.0
2001-06-01,37.5,37.6,37.0,37.15,842200,11.7116839048966,11.7429150619763,11.555528119498,11.6023748551176,2696666.0180092,0.0,1.0
2001-06-04,37.34,37.7,36.9,37.65,517900,11.661714053569,11.774146219056,11.5242969624183,11.7585306405162,1658279.89874967,0.0,1.0
2001-06-05,38.0,38.15,36.9,37.2,1007900,11.8678396902952,11.9146864259148,11.5242969624183,11.6179904336574,3227225.93155009,0.0,1.0
2001-06-06,37.9,38.2,37.55,37.8,1500800,11.8366085332155,11.9303020044547,11.7272994834365,11.8053773761358,4805457.56332013,0.0,1.0
2001-06-07,38.08,38.08,37.53,37.85,521200,11.892824615959,11.892824615959,11.7210532520205,11.8209929546756,1668846.26999097,0.0,1.0
2001-06-08,38.18,38.36,37.75,38.0,928400,11.9240557730387,11.9802718557822,11.7897617975959,11.8678396902952,2972672.44255492,0.0,1.0
2001-06-11,37.32,38.24,37.3,38.19,447500,11.6554678221531,11.9427944672866,11.6492215907371,11.9271788887467,1432863.97893507,0.0,1.0
2001-06-12,37.7,37.85,37.0,37.33,738200,11.774146219056,11.8209929546756,11.555528119498,11.6585909378611,2363665.22737402,0.0,1.0
2001-06-13,38.03,38.2,37.75,37.8,1114900,11.8772090374191,11.9303020044547,11.7897617975959,11.8053773761358,3569832.51422283,0.0,1.0
2001-06-14,38.8,38.8,37.85,38.03,1517200,12.117688946933,12.117688946933,11.8209929546756,11.8772090374191,4857969.22645876,0.0,1.0
2001-06-15,38.74,39.02,38.4,38.8,1373600,12.0989502526852,12.1863974925084,11.9927643186141,12.117688946933,4398171.98092785,0.0,1.0
2001-06-18,38.98,39.3,38.6,38.7,757300,12.1739050296765,12.2738447323316,12.0552266327736,12.0864577898533,2424822.10334644,0.0,1.0
2001-06-19,39.04,39.13,38.9,39.0,703500,12.1926437239244,12.2207517652961,12.1489201040127,12.1801512610925,2252558.2328063,0.0,1.0
2001-06-20,38.92,39.71,38.7,39.04,872000,12.1551663354287,12.4018924763585,12.0864577898533,12.1926437239244,2792083.5522489,0.0,1.0
2001-06-21,39.43,39.95,38.71,39.0,1237800,12.3144452365353,12.4768472533498,12.0895809055613,12.1801512610925,3963349.79469459,0.0,1.0
2001-06-22,38.95,39.7,38.91,39.43,589900,12.1645356825526,12.3987693606505,12.1520432197207,12.3144452365353,1888818.90765095,0.0,1.0
2001-06-25,38.19,39.12,38.1,39.0,736000,11.9271788887467,12.2176286495881,11.8990708473749,12.1801512610925,2356620.97987981,0.0,1.0
2001-06-26,38.01,38.2,37.35,38.0,982100,11.8709628060032,11.9303020044547,11.664837169277,11.8678396902952,3144616.12002712,0.0,1.0
2001-06-27,38.0,38.3,37.8,37.9,673700,11.9365482358706,12.0307841429959,11.8737242977871,11.9051362668288,2144723.87612589,0.22,1.0
2001-06-28,37.04,38.35,36.96,38.1,957000,11.6349933330697,12.0464901275168,11.6098637578363,11.9679602049124,3046609.39506081,0.0,1.0
2001-06-29,37.85,38.0,36.41,36.75,1266300,11.889430282308,11.9365482358706,11.4370979281066,11.5438986228486,4031265.91114472,0.0,1.0
2001-07-02,37.87,38.08,37.1,37.5,736600,11.8957126761163,11.961677811104,11.6538405144947,11.7794883906618,2344966.01922863,0.0,1.0
2001-07-03,37.91,38.05,37.5,37.87,357100,11.908277463733,11.9522542203915,11.7794883906618,11.8957126761163,1136827.81084244,0.0,1.0
2001-07-05,37.59,38.13,37.3,37.66,930500,11.8077591627994,11.9773837956249,11.7166644525783,11.8297475411286,2962246.64796665,0.0,1.0
2001-07-06,36.23,37.5,36.04,37.4,839000,11.3805563838314,11.7794883906618,11.320873642652,11.74807642162,2670956.40800002,0.0,1.0
2001-07-09,37.41,37.65,36.52,36.55,793800,11.7512176185242,11.8266063442244,11.4716510940525,11.481074684765,2527062.2129564,0.0,1.0
2001-07-10,37.02,37.35,36.75,37.25,698100,11.6287109392613,11.7323704370991,11.5438986228486,11.7009584680574,2222401.27345032,0.0,1.0
2001-07-11,38.69,38.8,37.0,37.0,2168200,12.1532908222588,12.1878439882047,11.622428545453,11.622428545453,6902464.46224749,0.0,1.0
2001-07-12,42.4,42.51,39.86,40.0,3735900,13.3186748737083,13.3532280396542,12.5208108600474,12.5647876167059,11893237.2403424,0.0,1.0
2001-07-13,42.02,42.25,41.5,42.04,2658700,13.1993093913496,13.2715569201456,13.0359671523324,13.2055917851579,8463971.15846203,0.0,1.0
2001-07-16,40.5,42.0,40.2,41.76,1876400,12.7218474619147,13.1930269975412,12.6276115547894,13.117638271841,5973519.19424465,0.0,1.0
2001-07-17,41.22,41.45,40.6,41.15,1851300,12.9480136390154,13.0202611678115,12.7532594309565,12.9260252606862,5893613.34699697,0.0,1.0
2001-07-18,41.1,41.5,40.87,41.0,1151200,12.9103192761653,13.0359671523324,12.8380717473693,12.8789073071236,3664845.07376595,0.0,1.0
2001-07-19,41.58,42.8,41.08,41.15,1642900,13.0610967275658,13.4443227498753,12.904036882357,12.9260252606862,5230171.96984891,0.0,1.0
2001-07-20,41.03,41.85,40.75,41.7,899400,12.8883308978361,13.1459090439786,12.8003773845191,13.0987910904159,2863239.8013769,0.0,1.0
2001-07-23,40.8,41.4,40.4,41.28,737300,12.81608336904,13.0045551832906,12.690435492873,12.9668608204405,2347194.46915187,0.0,1.0
2001-07-24,40.17,41.0,39.88,40.8,859000,12.6181879640769,12.8789073071236,12.5270932538558,12.81608336904,2734626.40580694,0.0,1.0
2001-07-25,40.53,40.83,39.81,40.17,877400,12.7312710526273,12.8255069597526,12.5051048755266,12.6181879640769,2793202.80378929,0.0,1.0
2001-07-26,40.04,40.65,39.54,40.45,1120100,12.5773524043226,12.7689654154774,12.4202925591138,12.7061414773938,3565838.2271762,0.0,1.0
2001-07-27,40.83,40.83,39.99,40.05,936400,12.8255069597526,12.8255069597526,12.5616464198017,12.5804936012268,2981029.29731968,0.0,1.0
2001-07-30,42.0,42.75,41.0,42.75,2117300,13.1930269975412,13.4286167653544,12.8789073071236,13.4286167653544,6740424.31782891,0.0,1.0
2001-07-31,41.95,42.66,41.8,41.8,1241700,13.1773210130203,13.4003459932168,13.1302030594577,13.1302030594577,3952951.81384224,0.0,1.0
2001-08-01,42.25,42.37,41.7,42.05,1183400,13.2715569201456,13.3092512829957,13.0987910904159,13.2087329820621,3767353.77023508,0.0,1.0
2001-08-02,42.08,42.54,41.81,42.3,984800,13.2181565727746,13.3626516303667,13.1333442563619,13.2872629046665,3135110.69201243,0.0,1.0
2001-08-03,42.22,42.35,41.7,42.1,530900,13.2621333294331,13.3029688891874,13.0987910904159,13.224438966583,1690120.09178452,0.0,1.0
2001-08-06,41.36,42.02,40.9,41.8,968200,12.9919903956739,13.1993093913496,12.8474953380818,13.1302030594577,3082264.59383269,0.0,1.0
2001-08-07,41.38,41.65,41.04,41.61,808600,12.9982727894823,13.083085105895,12.8914720947403,13.0705203182783,2574178.01133351,0.0,1.0
2001-08-08,40.63,41.35,40.55,41.25,509200,12.762683021669,12.9888491987697,12.7375534464356,12.957437229728,1621038.14416402,0.0,1.0
2001-08-09,40.99,41.18,40.12,40.3,503200,12.8757661102194,12.9354488513987,12.602481979556,12.6590235238312,1601937.14482194,0.0,1.0
2001-08-10,42.51,42.95,40.62,40.8,1523900,13.3532280396542,13.491440703438,12.7595418247648,12.81608336904,4851335.48289778,0.0,1.0
2001-08-13,43.25,43.55,42.5,43.25,1731900,13.5856766105633,13.6799125176886,13.35008684275,13.5856766105633,5513503.46008967,0.0,1.0
2001-08-14,41.88,42.95,41.62,42.28,2956700,13.1553326346911,13.491440703438,13.0736615151825,13.2809805108581,9412654.12578506,0.0,1.0
2001-08-15,43.37,43.6,42.55,42.85,2751600,13.6233709734134,13.6956185022094,13.3657928272709,13.4600287343962,8759718.29827516,0.0,1.0
2001-08-16,43.39,43.7,42.8,43.25,1004000,13.6296533672217,13.7270304712512,13.4443227498753,13.5856766105633,3196233.88990707,0.0,1.0
2001-08-17,42.99,43.55,42.85,43.05,714100,13.5040054910547,13.6799125176886,13.4600287343962,13.5228526724797,2273337.27169584,0.0,1.0
2001-08-20,43.49,43.66,42.9,43.0,973300,13.6610653362635,13.7144656836345,13.4757347189171,13.5071466879589,3098500.44327345,0.0,1.0
2001-08-21,44.08,45.0,43.2,43.35,1438300,13.8463959536099,14.1353860687941,13.5699706260424,13.617088579605,4578827.89228419,0.0,1.0
2001-08-22,44.8,45.0,43.68,44.08,1282800,14.0725621307106,14.1353860687941,13.7207480774429,13.8463959536099,4083793.65933544,0.0,1.0
2001-08-23,44.37,44.8,43.45,44.8,1068600,13.937490663831,14.0725621307106,13.6485005486468,14.0725621307106,3401887.9828234,0.0,1.0
2001-08-24,43.95,44.6,43.66,44.2,943200,13.8055603938556,14.0097381926271,13.7144656836345,13.88409031646,3002677.09657405,0.0,1.0
2001-08-27,43.91,44.15,43.5,44.0,868000,13.7929956062389,13.8683843319391,13.6642065331677,13.8212663783765,2763277.90482005,0.0,1.0
2001-08-28,43.65,43.98,43.27,43.85,775900,13.7113244867303,13.8149839845681,13.5919590043716,13.7741484248139,2470077.56491922,0.0,1.0
2001-08-29,43.28,43.5,42.82,43.4,710500,13.5951002012758,13.6642065331677,13.4506051436837,13.6327945641259,2261876.6720906,0.0,1.0
2001-08-30,42.49,43.3,42.18,43.15,903900,13.3469456458459,13.6013825950841,13.2495685418164,13.5542646415215,2877565.55088345,0.0,1.0
2001-08-31,43.17,43.5,42.4,42.55,516900,13.5605470353299,13.6642065331677,13.3186748737083,13.3657928272709,1645551.09331968,0.0,1.0
2001-09-04,43.36,44.09,42.8,43.2,737100,13.6202297765092,13.8495371505141,13.4443227498753,13.5699706260424,2346557.7691738,0.0,1.0
2001-09-05,43.88,43.99,43.1,43.11,741300,13.7835720155264,13.8181251814723,13.5385586570006,13.5416998539048,2359928.46871325,0.0,1.0
2001-09-06,43.84,44.13,43.17,43.7,1135400,13.7710072279097,13.8621019381308,13.5605470353299,13.7270304712512,3614545.77549848,0.0,1.0
2001-09-07,42.65,43.41,42.38,43.35,1401600,13.3972047963127,13.6359357610301,13.3123924798999,13.617088579605,4461993.44630849,0.0,1.0
2001-09-10,42.5,42.8,42.07,42.8,1440000,13.35008684275,13.4443227498753,13.2150153758704,13.4443227498753,4584239.84209779,0.0,1.0
2001-09-17,39.7,40.25,37.85,40.0,3587500,12.4705517095806,12.6433175393103,11.889430282308,12.5647876167059,11420805.8566151,0.0,1.0
2001-09-18,38.7,39.71,38.33,39.71,1779000,12.156432019163,12.4736929064848,12.0402077337084,12.4736929064848,5663446.30492495,0.0,1.0
2001-09-19,37.0,38.85,35.69,38.85,2160000,11.622428545453,12.2035499727256,11.2109317510058,12.2035499727256,6876359.76314665,0.0,1.0
2001-09-20,35.0,36.5,34.75,36.5,2683900,10.9941891646177,11.4653687002441,10.9156592420133,11.4653687002441,8544195.35569874,0.0,1.0
2001-09-21,35.27,35.65,33.5,35.65,1906400,11.0790014810304,11.1983669633891,10.5230096289912,11.1983669633891,6069024.19095502,0.0,1.0
2001-09-24,38.52,39.5,36.4,36.75,1863200,12.0998904748878,12.4077277714971,11.4339567312024,11.5438986228486,5931496.99569206,0.0,1.0
2001-09-25,37.76,38.7,36.55,38.7,1189900,11.8611595101704,12.156432019163,11.481074684765,12.156432019163,3788046.51952232,0.0,1.0
2001-09-26,36.58,37.42,35.6,37.42,1707700,11.5596046073694,11.8250520614479,11.2499159109446,11.8250520614479,5403962.17013997,0.22,1.0
2001-09-27,36.46,36.95,35.62,36.83,981800,11.5216835425011,11.6765278907135,11.2562360884226,11.6386068258452,3106874.77814804,0.0,1.0
2001-09-28,37.61,38.0,36.65,36.7,1772000,11.8850937474895,12.0083372083116,11.5817252285426,11.5975256722378,5607437.46881067,0.0,1.0
2001-10-01,37.08,37.4,36.7,37.4,1495800,11.7176090443209,11.8187318839698,11.5975256722378,11.8187318839698,4733411.38027484,0.0,1.0
2001-10-02,37.2,37.5,36.8,37.5,1247600,11.7555301091893,11.8503327713601,11.6291265596281,11.8503327713601,3947990.39846963,0.0,1.0
2001-10-03,39.47,39.63,37.0,39.63,1039200,12.4728702529489,12.5234316727734,11.6923283344087,12.5234316727734,3288515.24694587,0.0,1.0
2001-10-04,39.55,39.73,38.9,39.73,2038800,12.4981509628612,12.5550325601637,12.2927451948242,12.5550325601637,6451717.55722979,0.0,1.0
2001-10-05,39.65,39.85,39.1,39.85,1101200,12.5297518502515,12.592953625032,12.3559469696048,12.592953625032,3484712.26899227,0.0,1.0
2001-10-08,39.5,39.5,38.84,39.5,712500,12.482350519166,12.482350519166,12.2737846623901,12.482350519166,2254683.51948511,0.0,1.0
2001-10-09,39.4,39.8,39.0,39.8,1160600,12.4507496317757,12.5771531813369,12.3243460822145,12.5771531813369,3672681.67398515,0.0,1.0
2001-10-10,40.2,40.31,38.94,39.4,1055900,12.7035567308981,12.7383177070274,12.3053855497804,12.4507496317757,3341361.86417449,0.0,1.0
2001-10-11,41.6,42.1,40.19,40.28,1267900,13.1459691543622,13.3039735913136,12.700396642159,12.7288374408103,4012229.10084935,0.0,1.0
2001-10-12,40.81,41.23,40.41,41.1,916400,12.8963221439789,13.0290458710181,12.7699185944177,12.9879647174107,2899918.56457003,0.0,1.0
2001-10-15,40.3,40.75,40.15,40.7,981800,12.7351576182884,12.8773616115447,12.6877562872029,12.8615611678495,3106874.77814803,0.0,1.0
2001-10-16,40.0,40.39,39.4,39.9,1759600,12.6403549561175,12.7635984169396,12.4507496317757,12.6087540687272,5568198.06440139,0.0,1.0
2001-10-17,39.72,40.2,39.58,40.2,853500,12.5518724714247,12.7035567308981,12.5076312290782,12.7035567308981,2700873.52123584,0.0,1.0
2001-10-18,38.52,39.95,38.44,39.6,770700,12.1726618227411,12.6245545124223,12.1473811128289,12.5139514065563,2438855.56276095,0.0,1.0
2001-10-19,37.66,38.34,37.66,38.1,997000,11.9008941911846,12.1157802254386,11.9008941911846,12.0399380957019,3154974.69323039,0.0,1.0
2001-10-22,38.53,38.68,37.56,37.7,1154200,12.1758219114802,12.2232232425656,11.8692933037943,11.9135345461407,3652429.07816099,0.0,1.0
2001-10-23,38.74,39.11,38.42,38.65,656100,12.2421837749998,12.3591070583439,12.1410609353508,12.2137429763485,2076207.51878481,0.0,1.0
2001-10-24,38.3,38.93,38.28,38.93,490300,12.1031398704825,12.3022254610413,12.0968196930044,12.3022254610413,1551538.70821551,0.0,1.0
2001-10-25,38.78,38.95,37.35,38.05,639400,12.2548241299559,12.3085456385194,11.8029314402747,12.0241376520068,2023360.90155618,0.0,1.0
2001-10-26,39.47,39.8,38.6,38.78,507100,12.4728702529489,12.5771531813369,12.1979425326534,12.2548241299559,1604701.7722539,0.0,1.0
2001-10-29,37.8,39.45,37.79,39.4,549100,11.945135433531,12.4665500754709,11.941975344792,12.4507496317757,1737609.43234986,0.0,1.0
2001-10-30,37.47,37.84,37.21,37.84,867000,11.840852505143,11.9577757884871,11.7586901979283,11.9577757884871,2743593.84055242,0.0,1.0
2001-10-31,36.99,38.01,36.99,37.65,897600,11.6891682456696,12.0114972970506,11.6891682456696,11.8977341024456,2840426.56433662,0.0,1.0
2001-11-01,38.24,38.5,36.6,37.0,1056800,12.0841793380483,12.1663416452631,11.5659247848475,11.6923283344087,3344209.88546227,0.0,1.0
2001-11-02,38.95,39.15,38.27,38.49,790300,12.3085456385194,12.3717474133,12.0936596042654,12.163181556524,2500879.13747239,0.0,1.0
2001-11-05,39.83,40.5,39.1,39.1,726000,12.586633447554,12.7983593930689,12.3559469696048,12.3559469696048,2297403.83880167,0.0,1.0
2001-11-06,40.46,40.5,39.24,39.9,696100,12.7857190381128,12.7983593930689,12.4001882119512,12.6087540687272,2202786.24268574,0.0,1.0
2001-11-07,40.74,41.47,40.49,41.47,713000,12.8742015228057,13.1048880007548,12.7951993043299,13.1048880007548,2256265.75353386,0.0,1.0
2001-11-08,40.49,41.85,40.32,40.74,1144100,12.7951993043299,13.2249713728379,12.7414777957664,12.8742015228057,3620467.95037602,0.0,1.0
2001-11-09,39.77,40.45,39.1,40.4,1397000,12.5676729151198,12.7825589493738,12.3559469696048,12.7667585056787,4420761.93223958,0.0,1.0
2001-11-12,39.33,39.85,39.04,39.75,497500,12.4286290106025,12.592953625032,12.3369864371707,12.5613527376417,1574322.87851767,0.0,1.0
2001-11-13,40.65,41.0,39.5,39.5,542600,12.8457607241544,12.9563638300204,12.482350519166,12.482350519166,1717040.38971596,0.0,1.0
2001-11-14,40.76,41.13,40.66,40.66,697400,12.8805217002837,12.9974449836278,12.8489208128934,12.8489208128934,2206900.05121251,0.0,1.0
2001-11-15,41.0,41.0,39.9,40.55,820900,12.9563638300204,12.9563638300204,12.6087540687272,12.8141598367641,2597711.8612566,0.0,1.0
2001-11-16,41.24,41.35,40.6,41.0,753500,13.0322059597571,13.0669669358864,12.8299602804592,12.9563638300204,2384426.71148355,0.0,1.0
2001-11-19,41.57,42.25,40.93,41.23,663000,13.1364888881451,13.3513749223991,12.9342432088472,13.0290458710181,2098042.34865772,0.0,1.0
2001-11-20,38.75,40.28,37.96,40.25,4124800,12.2453438637388,12.7288374408103,11.9956968533555,12.7193571745932,13052798.0086627,0.0,1.0
2001-11-21,38.17,38.8,37.77,38.8,1567400,12.0620587168751,12.261144307434,11.9356551673139,12.261144307434,4959987.29605749,0.0,1.0
2001-11-23,38.97,39.0,38.03,39.0,656000,12.3148658159975,12.3243460822145,12.0178174745287,12.3243460822145,2075891.07197505,0.0,1.0
2001-11-26,39.56,39.65,38.25,39.0,858200,12.5013110516002,12.5297518502515,12.0873394267873,12.3243460822145,2715746.5212942,0.0,1.0
2001-11-27,39.93,40.5,38.93,40.5,1098700,12.6182343349443,12.7983593930689,12.3022254610413,12.7983593930689,3476801.09874847,0.0,1.0
2001-11-28,40.01,40.25,39.5,40.25,716400,12.6435150448565,12.7193571745932,12.482350519166,12.7193571745932,2267024.94506545,0.0,1.0
2001-11-29,39.55,40.01,39.0,40.01,1185700,12.4981509628612,12.6435150448565,12.3243460822145,12.6435150448565,3752109.82323296,0.0,1.0
2001-11-30,39.99,40.25,39.2,40.25,1339400,12.6371948673785,12.7193571745932,12.3875478569951,12.7193571745932,4238488.56982224,0.0,1.0
2001-12-03,40.3,40.73,39.95,40.73,1748700,12.7351576182884,12.8710414340666,12.6245545124223,12.8710414340666,5533705.36213838,0.0,1.0
2001-12-04,41.27,41.8,40.3,40.55,989100,13.0416862259742,13.2091709291428,12.7351576182884,12.8141598367641,3129975.39525996,0.0,1.0
2001-12-05,43.84,44.1,41.49,41.5,1918400,13.8538290319048,13.9359913391195,13.1112081782329,13.1143682669719,6070715.59828803,0.0,1.0
2001-12-06,42.6,43.95,42.52,43.95,1569500,13.4619780282651,13.8885900080341,13.4366973183529,13.8885900080341,4966632.67906229,0.0,1.0
2001-12-07,42.36,42.85,42.1,42.85,1214500,13.3861358985284,13.5409802467409,13.3039735913136,13.5409802467409,3843246.50444164,0.0,1.0
2001-12-10,41.54,42.29,41.5,41.95,719500,13.127008621928,13.3640152773552,13.1143682669719,13.2565722602282,2276834.79616777,0.0,1.0
2001-12-11,41.7,42.0,41.3,41.8,1105400,13.1775700417525,13.2723727039234,13.0511664921913,13.2091709291428,3498003.03500187,0.0,1.0
2001-12-12,42.51,42.8,41.8,41.94,1426900,13.4335372296139,13.5251798030457,13.2091709291428,13.2534121714892,4515379.5283555,0.0,1.0
2001-12-13,41.12,42.51,40.9,42.51,962500,12.9942848948888,13.4335372296139,12.9247629426301,13.4335372296139,3045800.54386584,0.0,1.0
2001-12-14,41.46,41.75,40.79,41.25,986200,13.1017279120158,13.1933704854476,12.8900019665008,13.0353660484962,3120798.43777714,0.0,1.0
2001-12-17,41.8,42.16,41.3,41.4,487800,13.2091709291428,13.3229341237478,13.0511664921913,13.0827673795816,1543627.5379717,0.0,1.0
2001-12-18,43.44,44.03,42.56,42.75,2508900,13.7274254823436,13.9138707179463,13.449337673309,13.5093793593506,7939334.00987534,0.0,1.0
2001-12-19,42.96,43.9,42.85,43.44,1781100,13.5757412228702,13.8727895643389,13.5409802467409,13.7274254823436,5636234.12849813,0.0,1.0
2001-12-20,42.2,43.02,41.85,42.97,1366300,13.3355744787039,13.5947017553044,13.2249713728379,13.5789013116092,4323612.76164563,0.0,1.0
2001-12-21,42.5,42.73,42.39,42.7,1320900,13.4303771408748,13.5030591818725,13.3956161647455,13.4935789156554,4179945.91001808,0.0,1.0
2001-12-24,43.39,43.7,42.5,42.5,338300,13.7116250386484,13.8095877895583,13.4303771408748,13.4303771408748,1070539.55739202,0.0,1.0
2001-12-26,43.93,44.3,43.62,43.75,725200,13.882269830556,13.9991931139001,13.7843070796461,13.8253882332535,2294872.26432365,0.0,1.0
2001-12-27,44.05,44.28,43.78,43.9,654800,13.989712847683,14.0627578863883,13.9039643239855,13.9420747789622,2061796.42956554,0.22,1.0
2001-12-28,44.1,44.17,43.48,44.05,575300,14.0055922039233,14.0278233026597,13.8086881865439,13.989712847683,1811471.42017265,0.0,1.0
2001-12-31,43.66,44.18,43.5,44.1,568400,13.8658538690089,14.0309991739077,13.81503992904,14.0055922039233,1789745.0986027,0.0,1.0
2002-01-02,43.4,44.35,42.99,44.35,1900300,13.7832812165594,14.0849889851247,13.6530704953892,14.0849889851247,5983554.91005407,0.0,1.0
2002-01-03,44.35,44.35,43.18,44.35,754000,14.0849889851247,14.0849889851247,13.7134120491022,14.0849889851247,2374151.66141175,0.0,1.0
2002-01-04,45.03,45.15,44.33,45.15,1436000,14.3009482299924,14.3390586849691,14.0786372426286,14.3390586849691,4521593.88035449,0.0,1.0
2002-01-07,44.58,45.11,44.5,45.11,1275700,14.1580340238299,14.3263551999769,14.1326270538455,14.3263551999769,4016850.49663526,0.0,1.0
2002-01-08,44.02,44.5,43.47,44.5,1343300,13.9801852339389,14.1326270538455,13.8055123152958,14.1326270538455,4229705.47317559,0.0,1.0
2002-01-09,43.05,44.3,42.93,44.2,1196900,13.6721257228775,14.0691096288844,13.6340152679008,14.0373509164039,3768729.60682192,0.0,1.0
2002-01-10,42.15,43.15,42.0,43.05,1257900,13.3862973105525,13.7038844353581,13.3386592418317,13.6721257228775,3960802.8844693,0.0,1.0
2002-01-11,43.48,43.91,42.05,42.34,1508800,13.8086881865439,13.9452506502102,13.354538598072,13.4466388642656,4750822.31662871,0.0,1.0
2002-01-14,43.0,43.65,42.75,43.25,837300,13.6562463666372,13.8626779977608,13.5768495854359,13.7356431478386,2636441.8913794,0.0,1.0
2002-01-15,42.46,43.45,42.17,43.2,845700,13.4847493192423,13.7991605727997,13.3926490530487,13.7197637915983,2662891.3263341,0.0,1.0
2002-01-16,41.68,42.46,41.5,42.45,922600,13.2370313618939,13.4847493192423,13.179865679429,13.4815734479942,2905029.60586007,0.0,1.0
2002-01-17,42.58,42.85,41.72,41.86,800700,13.5228597742189,13.6086082979164,13.2497348468862,13.2941970443589,2521197.92479097,0.0,1.0
2002-01-18,43.0,43.1,42.57,42.57,812000,13.6562463666372,13.6880050791178,13.5196839029709,13.5196839029709,2556778.71228959,0.0,1.0
2002-01-22,42.5,43.01,42.2,43.01,776400,13.4974528042345,13.6594222378853,13.4021766667928,13.6594222378853,2444683.48795767,0.0,1.0
2002-01-23,42.44,42.5,41.24,42.5,1180800,13.4783975767461,13.4974528042345,13.0972930269795,13.4974528042345,3718034.85649205,0.0,1.0
2002-01-24,42.64,42.88,42.21,42.88,806200,13.5419150017072,13.6181359116606,13.4053525380409,13.6181359116606,2538516.00720181,0.0,1.0
2002-01-25,43.79,44.0,42.3,42.44,956000,13.9071401952336,13.9738334914427,13.4339353792734,13.4783975767461,3010197.59722763,0.0,1.0
2002-01-28,43.97,44.44,43.62,44.44,999800,13.9643058776986,14.1135718263572,13.8531503840166,14.1135718263572,3148112.50806295,0.0,1.0
2002-01-29,42.94,43.83,42.75,43.8,952900,13.6371911391489,13.9198436802258,13.5768495854359,13.9103160664816,3000436.49623244,0.0,1.0
2002-01-30,42.83,42.86,41.69,42.85,1882800,13.6022565554203,13.6117841691645,13.240207233142,13.6086082979164,5928451.92056505,0.0,1.0
2002-01-31,43.97,44.0,42.61,42.83,1731000,13.9643058776986,13.9738334914427,13.5323873879631,13.6022565554203,5450472.84602618,0.0,1.0
2002-02-01,43.35,44.4,43.08,44.4,1316800,13.7674018603192,14.100868341365,13.6816533366217,14.100868341365,4146263.80337797,0.0,1.0
2002-02-04,44.19,45.5,43.6,43.61,2438600,14.0341750451558,14.450214178651,13.8467986415205,13.8499745127686,7678522.86673568,0.0,1.0
2002-02-05,43.32,44.85,42.9,44.44,1395900,13.757874246575,14.2437825475274,13.6244876541567,14.1135718263572,4395329.31586826,0.0,1.0
2002-02-06,42.39,43.58,42.33,43.57,1327600,13.4625182205059,13.8404468990244,13.4434629930175,13.8372710277764,4180270.21974832,0.0,1.0
2002-02-07,41.5,42.85,41.1,42.85,2008600,13.179865679429,13.6086082979164,13.0528308295067,13.6086082979164,6324563.69643452,0.0,1.0
2002-02-08,42.74,42.85,41.55,42.2,2192500,13.5736737141878,13.6086082979164,13.1957450356692,13.4021766667928,6903617.39740752,0.0,1.0
2002-02-11,44.5,44.75,42.85,42.85,1760900,14.1326270538455,14.2120238350469,13.6086082979164,13.6086082979164,5544620.23949597,0.0,1.0
2002-02-12,44.8,45.65,44.3,44.95,2383900,14.2279031912872,14.4978522473718,14.0691096288844,14.275541260008,7506286.66530433,0.0,1.0
2002-02-13,45.34,45.5,44.64,44.85,1251800,14.3994002386821,14.450214178651,14.1770892513183,14.2437825475274,3941595.55670456,0.0,1.0
2002-02-14,46.2,46.28,45.45,45.95,1302900,14.6725251660149,14.6979321359993,14.4343348224107,14.5931283848135,4102496.28601243,0.0,1.0
2002-02-15,45.04,45.89,45.02,45.89,1270200,14.3041241012405,14.5740731573252,14.2977723587444,14.5740731573252,3999532.41422441,0.0,1.0
2002-02-19,45.1,45.4,44.35,44.5,1707000,14.3231793287288,14.4184554661705,14.0849889851247,14.1326270538455,5374903.03186985,0.0,1.0
2002-02-20,45.09,45.46,44.6,45.46,1645100,14.3200034574808,14.4375106936588,14.1643857663261,14.4375106936588,5179995.8861916,0.0,1.0
2002-02-21,45.95,46.5,45.09,45.4,1314500,14.5931283848135,14.7678013034565,14.3200034574808,14.4184554661705,4139021.696188,0.0,1.0
2002-02-22,46.93,47.2,45.61,45.9,1278200,14.9043637671229,14.9901122908204,14.4851487623796,14.5772490285732,4024722.35227653,0.0,1.0
2002-02-25,48.7,48.87,47.05,47.35,3259500,15.4664929780287,15.5204827892456,14.9424742220996,15.0377503595412,10263325.3851082,0.0,1.0
2002-02-26,48.8,49.14,47.75,48.85,2866500,15.4982516905092,15.6062313129431,15.1647852094634,15.5141310467495,9025869.67829815,0.0,1.0
2002-02-27,48.46,49.0,48.2,49.0,1657500,15.3902720680754,15.5617691154703,15.3076994156259,15.5617691154703,5219040.29017237,0.0,1.0
2002-02-28,47.93,48.6,47.83,48.6,1436700,15.2219508919284,15.4347342655481,15.1901921794479,15.4347342655481,4523797.99993405,0.0,1.0
2002-03-01,47.89,48.1,47.35,48.1,1422700,15.2092474069362,15.2759407031454,15.0377503595412,15.2759407031454,4479715.60834284,0.0,1.0
2002-03-04,49.78,49.98,48.0,48.0,1583700,15.8094870728186,15.8730044977797,15.2441819906648,15.2441819906648,4986663.11164165,0.0,1.0
2002-03-05,48.03,49.9,47.79,49.68,1624200,15.253709604409,15.8475975277953,15.1774886944557,15.7777283603381,5114187.17303046,0.0,1.0
2002-03-06,48.97,49.2,48.2,48.2,1575000,15.5522415017262,15.6252865404314,15.3076994156259,15.3076994156259,4959269.05400995,0.0,1.0
2002-03-07,48.3,49.05,48.1,49.04,1084300,15.3394581281065,15.5776484717106,15.2759407031454,15.5744726004626,3414181.22873841,0.0,1.0
2002-03-08,48.11,48.98,47.8,48.95,1057400,15.2791165743934,15.5554173729742,15.1806645657037,15.5458897592301,3329480.06203819,0.0,1.0
2002-03-11,47.95,48.15,47.4,48.15,1159600,15.2283026344245,15.2918200593856,15.0536297157815,15.2918200593856,3651281.52065395,0.0,1.0
2002-03-12,47.23,47.91,46.88,47.91,1294400,14.9996399045646,15.2155991494323,14.8884844108826,15.2155991494323,4075731.97683205,0.0,1.0
2002-03-13,46.54,47.41,46.15,47.35,1546600,14.7805047884488,15.0568055870296,14.6566458097746,15.0377503595412,4869844.77392494,0.0,1.0
2002-03-14,47.43,47.8,46.25,47.8,1744100,15.0631573295257,15.1806645657037,14.6884045222552,15.1806645657037,5491721.36958651,0.0,1.0
2002-03-15,47.9,47.9,47.03,47.63,1252800,15.2124232781843,15.2124232781843,14.9361224796035,15.1266747544868,3944744.29896106,0.0,1.0
2002-03-18,47.2,47.65,47.0,47.65,1073300,14.9901122908204,15.1330264969829,14.9265948658593,15.1330264969829,3379545.06391676,0.0,1.0
2002-03-19,47.45,47.57,46.91,47.35,1140200,15.0695090720218,15.1076195269984,14.8980120246268,15.0377503595412,3590195.92087756,0.0,1.0
2002-03-20,46.72,47.55,46.7,47.37,651800,14.8376704709138,15.1012677845023,14.8313187284176,15.0441021020373,2052350.20279599,0.0,1.0
2002-03-21,45.84,46.7,45.28,46.7,1383300,14.5581938010849,14.8313187284176,14.3803450111938,14.8313187284176,4355655.16343618,0.0,1.0
2002-03-22,45.8,46.5,45.32,45.8,1016500,14.5454903160927,14.7678013034565,14.393048496186,14.5454903160927,3200696.50374674,0.0,1.0
2002-03-25,43.98,46.05,43.95,45.8,1710600,13.9674817489466,14.6248870972941,13.9579541352025,14.5454903160927,5386238.50399331,0.0,1.0
2002-03-26,44.07,45.03,43.8,43.9,2039900,14.0659337576363,14.3723393942901,13.9797571723275,14.0116744261456,6391214.01742666,0.22,1.0
2002-03-27,45.87,46.05,44.22,46.05,1312700,14.6404443263621,14.6978953832347,14.1138096383635,14.6978953832347,4112822.51123877,0.0,1.0
2002-03-28,45.55,46.11,45.55,46.1,889800,14.5383091141442,14.7170457355256,14.5383091141442,14.7138540101438,2787833.83141636,0.0,1.0
2002-04-01,45.39,45.82,44.7,45.82,626900,14.4872415080353,14.6244856994531,14.2670124566904,14.6244856994531,1964141.41258138,0.0,1.0
2002-04-02,44.86,45.56,44.25,45.39,719000,14.3180800627993,14.541500839526,14.1233848145089,14.4872415080353,2252700.07281228,0.0,1.0
2002-04-03,44.18,44.86,43.75,44.86,1050300,14.1010427368363,14.3180800627993,13.9637985454184,14.3180800627993,3290696.64321936,0.0,1.0
2002-04-04,43.61,44.6,43.5,44.19,1064400,13.9191143900731,14.2350952028723,13.8840054108732,14.1042344622181,3334873.37621889,0.0,1.0
2002-04-05,44.94,45.15,43.8,43.9,1023400,14.3436138658538,14.4106400988718,13.9797571723275,14.0116744261456,3206416.20934086,0.0,1.0
2002-04-08,45.66,45.76,44.15,44.5,910100,14.5734180933441,14.6053353471622,14.0914675606908,14.2031779490542,2851435.79452914,0.0,1.0
2002-04-09,45.86,46.48,45.73,45.91,880700,14.6372526009803,14.8351395746525,14.5957601710168,14.6532112278894,2759322.6065727,0.0,1.0
2002-04-10,46.96,47.2,45.89,45.93,881500,14.9883423929794,15.0649438021429,14.6468277771258,14.659594678653,2761829.08787764,0.0,1.0
2002-04-11,45.82,46.6,45.72,46.35,781000,14.6244856994531,14.8734402792343,14.592568445635,14.793647144689,2446952.3739449,0.0,1.0
2002-04-12,45.7,46.33,45.01,46.05,1111200,14.5861849948714,14.7872636939254,14.3659559435265,14.6978953832347,3481502.53255771,0.0,1.0
2002-04-15,44.92,45.58,44.7,45.37,842400,14.3372304150902,14.5478842902896,14.2670124566904,14.4808580572716,2639324.81409883,0.0,1.0
2002-04-16,45.2,45.59,44.75,45.16,1167800,14.4265987257809,14.5510760156715,14.2829710835994,14.4138318242536,3658836.08488201,0.0,1.0
2002-04-17,43.94,45.5,43.63,45.5,1290300,14.0244413276728,14.5223504872352,13.9254978408367,14.5223504872352,4042641.03470053,0.0,1.0
2002-04-18,43.25,44.0,43.07,44.0,1395500,13.8042122763279,14.0435916799637,13.7467612194554,14.0435916799637,4372243.32629977,0.0,1.0
2002-04-19,44.0,44.07,43.5,43.9,976800,14.0435916799637,14.0659337576363,13.8840054108732,14.0116744261456,3060413.67332827,0.0,1.0
2002-04-22,43.4,44.26,43.15,44.15,908800,13.8520881570551,14.1265765398907,13.7722950225098,14.0914675606908,2847362.76240861,0.0,1.0
2002-04-23,42.95,43.55,42.8,43.08,758300,13.7084605148736,13.8999640377822,13.6605846341465,13.7499529448372,2375830.96691732,0.0,1.0
2002-04-24,42.1,43.95,42.1,43.0,1236300,13.4371638574198,14.0276330530546,13.4371638574198,13.7244191417827,3873453.54661726,0.0,1.0
2002-04-25,43.01,43.4,41.63,42.1,1431800,13.7276108671645,13.8520881570551,13.2871527644747,13.4371638574198,4485974.91551128,0.0,1.0
2002-04-26,44.17,44.6,43.75,43.8,1703800,14.0978510114544,14.2350952028723,13.9637985454184,13.9797571723275,5338178.55918993,0.0,1.0
2002-04-29,43.17,44.6,43.14,44.27,1632000,13.7786784732735,14.2350952028723,13.769103297128,14.1297682652725,5113221.86207179,0.0,1.0
2002-04-30,44.76,45.33,43.4,43.5,1358900,14.2861628089812,14.4680911557444,13.8520881570551,13.8840054108732,4257571.80659889,0.0,1.0
2002-05-01,44.06,44.6,43.4,44.4,1727100,14.0627420322545,14.2350952028723,13.8520881570551,14.1712606952361,5411179.82719623,0.0,1.0
2002-05-02,44.2,44.92,43.95,44.13,1474900,14.1074261875999,14.3372304150902,14.0276330530546,14.0850841099272,4621011.59581476,0.0,1.0
2002-05-03,44.42,44.67,43.58,44.44,1056800,14.1776441459997,14.2574372805449,13.9095392139277,14.1840275967633,3311061.80382199,0.0,1.0
2002-05-06,43.66,44.62,43.59,44.42,1232400,13.9350730169821,14.2414786536359,13.9127309393095,14.1776441459997,3861234.45025571,0.0,1.0
2002-05-07,43.7,44.38,43.5,43.6,1363600,13.9478399185094,14.1648772444725,13.8840054108732,13.9159226646913,4272297.38426538,0.0,1.0
2002-05-08,44.88,45.14,44.19,44.2,923200,14.324463513563,14.40744837349,14.1042344622181,14.1074261875999,2892479.42589747,0.0,1.0
2002-05-09,43.6,44.71,43.33,44.55,1101100,13.9159226646913,14.2702041820722,13.8297460793824,14.2191365759632,3449858.20608288,0.0,1.0
2002-05-10,43.3,43.85,42.86,43.85,834100,13.820170903237,13.9957157992365,13.6797349864373,13.9957157992365,2613320.0705601,0.0,1.0
2002-05-13,42.53,43.39,42.09,43.3,1712200,13.5744080488376,13.8488964316733,13.433972132038,13.820170903237,5364496.61289176,0.0,1.0
2002-05-14,45.7,46.58,44.83,45.45,3308500,14.5861849948714,14.8670568284706,14.3085048866539,14.5063918603261,10365866.7467307,0.0,1.0
2002-05-15,47.9,48.4,45.76,45.8,2627800,15.2883645788695,15.44795084796,14.6053353471622,14.6181022486895,8233164.46639236,0.0,1.0
2002-05-16,46.99,48.24,46.9,47.91,1668600,14.9979175691248,15.3968832418511,14.9691920406886,15.2915563042514,5227893.3817727,0.0,1.0
2002-05-17,47.0,47.49,46.69,47.1,972100,15.0011092945067,15.1575038382153,14.9021658076705,15.0330265483248,3045688.09566176,0.0,1.0
2002-05-20,46.61,47.2,46.36,47.09,897500,14.8766320046161,15.0649438021429,14.7968388700708,15.0298348229429,2811958.71397637,0.0,1.0
2002-05-21,46.03,47.05,45.97,47.05,725200,14.6915119324711,15.0170679214157,14.6723615801802,15.0170679214157,2272125.30292553,0.0,1.0
2002-05-22,47.37,47.45,45.64,45.64,1161700,15.1192031336336,15.1447369366881,14.5670346425805,14.5670346425805,3639724.16493188,0.0,1.0
2002-05-23,47.87,48.0,46.65,47.55,1131900,15.2787894027241,15.3202818326876,14.8893989061433,15.1766541905062,3546357.73632297,0.0,1.0
2002-05-24,47.95,48.14,47.6,47.95,874500,15.3043232057786,15.364965988033,15.1926128174153,15.3043232057786,2739897.37645943,0.0,1.0
2002-05-28,47.52,48.25,47.16,48.25,960500,15.1670790143608,15.4000749672329,15.0521769006156,15.4000749672329,3009344.11674017,0.0,1.0
2002-05-29,47.18,47.75,46.68,47.53,1369000,15.0585603513792,15.2404886981424,14.8989740822887,15.1702707397426,4289216.13307372,0.0,1.0
2002-05-30,47.36,47.4,46.71,47.18,1185400,15.1160114082518,15.1287783097791,14.9085492584342,15.0585603513792,3713978.67359064,0.0,1.0
2002-05-31,47.0,47.6,46.8,47.6,1190800,15.0011092945067,15.1926128174153,14.9372747868705,15.1926128174153,3730897.42239895,0.0,1.0
2002-06-03,46.26,47.4,46.22,46.9,919700,14.7649216162527,15.1287783097791,14.7521547147255,14.9691920406886,2881513.57018839,0.0,1.0
2002-06-04,45.7,47.0,45.15,46.26,1740200,14.5861849948714,15.0011092945067,14.4106400988718,14.7649216162527,5452223.45856454,0.0,1.0
2002-06-05,46.91,46.94,45.28,45.7,1332200,14.9723837660704,14.9819589422158,14.4521325288353,14.5861849948714,4173917.9930466,0.0,1.0
2002-06-06,46.01,47.1,45.75,46.91,726800,14.6851284817075,15.0330265483248,14.6021436217804,14.9723837660704,2277138.26553541,0.0,1.0
2002-06-07,46.39,46.65,45.57,45.65,893000,14.8064140462162,14.8893989061433,14.5446925649078,14.5702263679623,2797859.75663611,0.0,1.0
2002-06-10,46.92,47.11,46.43,46.63,999900,14.9755754914522,15.0362182737066,14.8191809477435,14.8830154553797,3132788.32100833,0.0,1.0
2002-06-11,46.38,47.78,46.28,47.08,1185800,14.8032223208344,15.2500638742878,14.7713050670163,15.0266430975611,3715231.91424312,0.0,1.0
2002-06-12,45.22,45.55,44.25,44.8,3107000,14.4329821765445,14.5383091141442,14.1233848145089,14.2989297105085,9734546.76804969,0.0,1.0
2002-06-13,43.88,45.22,43.69,45.22,1449300,14.005290975382,14.4329821765445,13.9446481931276,14.4329821765445,4540804.19405677,0.0,1.0
2002-06-14,43.9,43.9,42.29,43.68,1538400,14.0116744261456,14.0116744261456,13.4978066396742,13.9414564677458,4819963.54939415,0.0,1.0
2002-06-17,44.57,44.7,43.51,43.8,966600,14.2255200267268,14.2670124566904,13.887197136255,13.9797571723275,3028456.03669033,0.0,1.0
2002-06-18,44.8,45.2,44.59,44.67,741000,14.2989297105085,14.4265987257809,14.2319034774905,14.2574372805449,2321628.30869804,0.0,1.0
2002-06-19,44.28,44.95,43.9,44.7,905400,14.1329599906544,14.3468055912356,14.0116744261456,14.2670124566904,2836710.21686262,0.0,1.0
2002-06-20,44.77,45.0,43.68,43.85,1453200,14.289354534363,14.3627642181447,13.9414564677458,13.9957157992365,4553023.29041837,0.0,1.0
2002-06-21,44.75,45.1,44.2,44.7,1501800,14.2829710835994,14.3946814719628,14.1074261875999,14.2670124566904,4705292.02969329,0.0,1.0
2002-06-24,45.37,45.37,44.06,44.27,1697100,14.4808580572716,14.4808580572716,14.0627420322545,14.1297682652725,5317186.77826108,0.0,1.0
2002-06-25,45.75,46.11,45.45,45.5,1606500,14.6021436217804,14.7170457355256,14.5063918603261,14.5223504872352,5033327.77047694,0.0,1.0
2002-06-26,46.01,46.3,45.0,45.28,1816200,14.7553464401073,14.8483490583996,14.4314407695029,14.5212364009576,5663259.91322453,0.22,1.0
2002-06-27,46.31,46.49,45.51,46.3,1424100,14.8515560452373,14.9092818083153,14.5949970982239,14.8483490583996,4440616.91577088,0.0,1.0
2002-06-28,47.9,47.94,46.5,46.69,2319600,15.3614669524264,15.3742948997771,14.912488795153,14.9734215450687,7232957.65593858,0.0,1.0
2002-07-01,48.08,48.45,47.31,47.89,2517400,15.4191927155044,15.5378512284981,15.172254729004,15.3582599655887,7849735.99028272,0.0,1.0
2002-07-02,47.75,49.18,47.45,48.26,4003300,15.3133621498614,15.7719612676478,15.2171525447314,15.4769184785824,12483057.1581389,0.0,1.0
2002-07-03,47.44,48.03,46.88,47.6,2422200,15.2139455578937,15.4031577813161,15.0343542949843,15.2652573472964,7552884.13270151,0.0,1.0
2002-07-05,48.85,49.05,47.55,47.67,876700,15.6661307020048,15.7302704387582,15.2492224131081,15.2877062551601,2733718.73467897,0.0,1.0
2002-07-08,47.37,48.97,47.15,48.6,2607100,15.19149665003,15.7046145440568,15.1209429396014,15.5859560310631,8129437.7930667,0.0,1.0
2002-07-09,46.3,47.92,46.15,47.5,2218300,14.8483490583996,15.3678809261017,14.8002442558346,15.2331874789197,6917084.82849137,0.0,1.0
2002-07-10,45.08,46.73,44.87,46.55,1533000,14.4570966642042,14.9862494924193,14.3897499406132,14.9285237293413,4780188.0007561,0.0,1.0
2002-07-11,44.65,45.34,43.76,44.88,2176200,14.3191962301845,14.5404783219836,14.0337744016321,14.3929569274509,6785808.954498,0.0,1.0
2002-07-12,43.56,44.99,43.07,44.61,1814600,13.9696346648788,14.4282337826652,13.8124923098331,14.3063682828339,5658270.80637443,0.0,1.0
2002-07-15,43.2,43.41,41.22,43.4,1483000,13.8541831387228,13.9215298623138,13.2191997448646,13.9183228754761,4624278.41169033,0.0,1.0
2002-07-16,41.52,42.95,40.6,42.1,3108100,13.3154093499947,13.7740084677811,13.0203665609293,13.5014145865794,9691651.87550553,0.0,1.0
2002-07-17,41.22,43.04,41.0,42.1,1490300,13.2191997448646,13.8028713493201,13.148646034436,13.5014145865794,4647041.21169395,0.0,1.0
2002-07-18,39.91,41.22,39.64,41.22,1964800,12.7990844691302,13.2191997448646,12.7124958245132,13.2191997448646,6126623.21192798,0.0,1.0
2002-07-19,38.86,39.97,38.8,39.91,1143800,12.4623508511752,12.8183263901562,12.4431089301492,12.7990844691302,3566587.75946823,0.0,1.0
2002-07-22,38.27,40.0,37.5,38.7,1346700,12.2731386277528,12.8279473506692,12.0262006412524,12.4110390617725,4199268.87189708,0.0,1.0
2002-07-23,39.23,39.7,38.04,38.27,2051900,12.5810093641689,12.7317377455392,12.1993779304864,12.2731386277528,6398217.71608049,0.0,1.0
2002-07-24,41.68,42.11,38.65,39.0,2731400,13.3667211393973,13.504621573417,12.3950041275842,12.5072486669025,8517029.03148417,0.0,1.0
2002-07-25,41.22,42.36,39.77,41.0,1590500,13.2191997448646,13.5847962443587,12.7541866534029,13.148646034436,4959484.02818173,0.0,1.0
2002-07-26,41.97,42.0,40.84,41.22,1068100,13.4597237576897,13.4693447182027,13.0973342450333,13.2191997448646,3330540.64162269,0.0,1.0
2002-07-29,43.02,43.3,41.85,42.7,1631400,13.7964573756448,13.8862530070994,13.4212399156377,13.6938337968394,5087018.07203749,0.0,1.0
2002-07-30,41.6,42.38,40.83,42.3,2195100,13.341065244696,13.5912102180341,13.0941272581956,13.5655543233327,6844742.77916484,0.0,1.0
2002-07-31,42.02,42.08,40.63,41.7,1627000,13.475758691878,13.495000612904,13.0299875214423,13.3731351130727,5073298.02819973,0.0,1.0
2002-08-01,41.65,42.06,41.11,42.06,1611800,13.3571001788843,13.4885866392287,13.1839228896503,13.4885866392287,5025901.51312374,0.0,1.0
2002-08-02,39.95,41.4,39.5,41.4,2074200,12.8119124164809,13.2769255079427,12.6675980087859,13.2769255079427,6467753.39280384,0.0,1.0
2002-08-05,39.81,40.55,39.69,39.95,1418800,12.7670146007536,13.0043316267409,12.7285307587016,12.8119124164809,4424090.49932989,0.0,1.0
2002-08-06,40.9,41.62,40.06,40.06,1785400,13.1165761660593,13.3474792183713,12.8471892716952,12.8471892716952,5567219.60636003,0.0,1.0
2002-08-07,41.28,41.37,39.88,41.25,1037300,13.2384416658907,13.2673045474297,12.7894635086172,13.2288207053777,3234500.33475817,0.0,1.0
2002-08-08,42.61,42.65,40.69,41.03,1031200,13.6649709153004,13.6777988626511,13.0492294424683,13.158266994949,3215479.36489216,0.0,1.0
2002-08-09,43.05,43.35,41.71,42.45,877800,13.8060783361578,13.9022879412878,13.3763420999103,13.6136591258977,2737148.74563841,0.0,1.0
2002-08-12,42.02,42.54,41.67,42.05,2492700,13.475758691878,13.6425220074367,13.3635141525597,13.485379652391,7772716.65328424,0.0,1.0
2002-08-13,46.2,47.34,44.8,45.0,5839400,14.816279190023,15.181875689517,14.3673010327495,14.4314407695029,18208369.0878115,0.0,1.0
2002-08-14,46.5,46.63,45.24,46.1,3296200,14.912488795153,14.9541796240427,14.5084084536069,14.7842093216463,10278183.7495709,0.0,1.0
2002-08-15,46.25,46.61,45.7,46.5,3108700,14.8323141242113,14.9477656503673,14.6559298481396,14.912488795153,9693522.79057435,0.0,1.0
2002-08-16,46.11,46.47,45.51,46.25,1972000,14.787416308484,14.90286783464,14.5949970982239,14.8323141242113,6149074.19275342,0.0,1.0
2002-08-19,47.33,47.49,45.92,46.05,927900,15.1786687026794,15.2299804920821,14.7264835585683,14.768174387458,2893370.1538823,0.0,1.0
2002-08-20,46.75,47.3,46.25,46.75,1540300,14.9926634660947,15.1690477421664,14.8323141242113,14.9926634660947,4802950.80075968,0.0,1.0
2002-08-21,46.95,46.99,46.4,46.75,1407400,15.056803202848,15.0696311501987,14.8804189267763,14.9926634660947,4388543.11302292,0.0,1.0
2002-08-22,47.04,47.13,46.55,46.9,1545300,15.085666084387,15.114528965926,14.9285237293413,15.0407682686597,4818541.75966628,0.0,1.0
2002-08-23,47.04,47.2,46.78,46.98,1285900,15.085666084387,15.1369778737897,15.0022844266077,15.066424163361,4009682.81159313,0.0,1.0
2002-08-26,47.43,47.5,46.9,47.0,1691700,15.210738571056,15.2331874789197,15.0407682686597,15.0728381370364,5275045.03645082,0.0,1.0
2002-08-27,46.89,47.99,46.89,47.99,2136700,15.037561281822,15.3903298339654,15.037561281822,15.3903298339654,6662640.37913604,0.0,1.0
2002-08-28,45.8,46.8,45.36,46.79,1439800,14.6879997165163,15.008698400283,14.5468922956589,15.0054914134453,4489572.52673752,0.0,1.0
2002-08-29,45.34,45.72,45.08,45.55,1363300,14.5404783219836,14.6623438218149,14.4570966642042,14.6078250455746,4251030.85546691,0.0,1.0
2002-08-30,45.92,46.16,45.3,45.37,1826700,14.7264835585683,14.8034512426723,14.5276503746329,14.5500992824966,5696000.92692834,0.0,1.0
2002-09-03,45.05,45.91,44.8,45.9,1954600,14.4474757036912,14.7232765717306,14.3673010327495,14.720069584893,6094817.65575856,0.0,1.0
2002-09-04,45.43,45.66,44.67,45.05,1172200,14.5693412035226,14.6431019007889,14.3256102038599,14.4474757036912,3655144.40605759,0.0,1.0
2002-09-05,45.44,46.05,44.72,45.2,1408800,14.5725481903603,14.768174387458,14.3416451380482,14.4955805062562,4392908.58151674,0.0,1.0
2002-09-06,46.6,46.75,45.56,46.22,1296200,14.9445586635297,14.9926634660947,14.6110320324123,14.8226931636983,4041800.18694066,0.0,1.0
2002-09-09,47.47,47.99,46.3,46.4,1674900,15.2235665184067,15.3903298339654,14.8483490583996,14.8804189267763,5222659.41452472,0.0,1.0
2002-09-10,47.08,47.7,46.55,47.35,1039500,15.0984940317377,15.2973272156731,14.9285237293413,15.1850826763547,3241360.35667708,0.0,1.0
2002-09-11,46.94,47.75,46.91,47.75,746500,15.0535962160103,15.3133621498614,15.0439752554973,15.3133621498614,2327730.16475175,0.0,1.0
2002-09-12,48.25,48.5,46.59,47.25,2797400,15.4737114917448,15.5538861626865,14.941351676692,15.153012807978,8722829.68905092,0.0,1.0
2002-09-13,47.99,48.5,47.61,47.87,1800300,15.3903298339654,15.5538861626865,15.2684643341341,15.3518459919134,5613680.66390163,0.0,1.0
2002-09-16,47.23,47.86,47.06,47.85,1423500,15.1465988343027,15.3486390050757,15.0920800580624,15.3454320182381,4438746.00070209,0.0,1.0
2002-09-17,46.55,48.42,46.52,48.42,1558800,14.9285237293413,15.5282302679851,14.9189027688283,15.5282302679851,4860637.34871403,0.0,1.0
2002-09-18,46.69,46.91,45.35,46.55,1319500,14.9734215450687,15.0439752554973,14.5436853088212,14.9285237293413,4114454.0554453,0.0,1.0
2002-09-19,45.55,46.9,45.55,46.0,1374300,14.6078250455746,15.0407682686597,14.6078250455746,14.7521394532696,4285330.96506138,0.0,1.0
2002-09-20,45.2,46.06,44.67,45.56,1925000,14.4955805062562,14.7713813742956,14.3256102038599,14.6110320324123,6002519.17903164,0.0,1.0
2002-09-23,45.25,46.15,44.86,45.17,1836100,14.5116154404446,14.8002442558346,14.3865429537755,14.4859595457432,5725311.9296727,0.0,1.0
2002-09-24,43.69,44.85,43.52,44.2,1845300,14.0113254937685,14.3833359669379,13.9568067175281,14.1748818224895,5753999.2940608,0.0,1.0
2002-09-25,45.3,45.34,44.16,44.3,2141100,14.5276503746329,14.5404783219836,14.1620538751388,14.2069516908662,6676360.42297383,0.0,1.0
2002-09-26,46.28,46.36,45.45,45.8,1415600,14.912488795153,14.9382666495958,14.6450435553091,14.7578216684963,4393228.31352564,0.22,1.0
2002-09-27,45.01,45.96,44.86,45.55,1559500,14.5032653558737,14.8093773773818,14.4549318787935,14.6772658733625,4839813.19224587,0.0,1.0
2002-09-30,45.45,45.5,43.87,44.56,2339700,14.6450435553091,14.6611547143358,14.135930930064,14.358264924633,7261116.33593947,0.0,1.0
2002-10-01,47.2,47.4,44.75,45.85,1736400,15.2089341212451,15.273378757352,14.4194873289347,14.773932827523,5388811.55948425,0.0,1.0
2002-10-02,46.23,47.54,46.22,47.11,1539700,14.8963776361262,15.3184900026269,14.8931554043209,15.1799340349969,4778365.09913496,0.0,1.0
2002-10-03,46.06,47.2,45.82,46.05,1801100,14.8415996954353,15.2089341212451,14.764266132107,14.83837746363,5589604.06576084,0.0,1.0
2002-10-04,44.0,46.5,43.33,46.25,1960500,14.1778199435335,14.9833778948707,13.9619304125752,14.9028220997369,6084292.24969415,0.0,1.0
2002-10-07,43.56,44.95,43.56,44.0,1917300,14.0360417440982,14.4839319650416,14.0360417440982,14.1778199435335,5950223.68290669,0.0,1.0
2002-10-08,44.42,44.89,42.4,44.0,2060100,14.3131536793582,14.4645985742095,13.6622628546778,14.1778199435335,6393394.77867629,0.0,1.0
2002-10-09,42.16,43.75,42.14,43.68,2559800,13.5849292913494,14.0972641483998,13.5784848277387,14.0747085257624,7944183.26996534,0.0,1.0
2002-10-10,43.51,44.0,41.7,42.16,2077800,14.0199305850714,14.1778199435335,13.4367066283034,13.5849292913494,6448325.64979063,0.0,1.0
2002-10-11,44.77,45.81,43.94,44.01,2593400,14.4259317925454,14.7610439003016,14.1584865527014,14.1810421753389,8048458.82191111,0.0,1.0
2002-10-14,43.57,45.0,43.42,44.6,2297900,14.0392639759035,14.5000431240684,13.9909304988233,14.3711538518544,7131392.58381647,0.0,1.0
2002-10-15,46.28,46.5,44.75,44.75,2341600,14.912488795153,14.9833778948707,14.4194873289347,14.4194873289347,7267012.8701269,0.0,1.0
2002-10-16,45.96,46.95,45.59,46.15,1362300,14.8093773773818,15.1283783261113,14.6901548005839,14.8705997816835,4227815.01237355,0.0,1.0
2002-10-17,46.91,47.49,46.46,47.2,1731600,15.1154893988899,15.3023788436002,14.9704889676493,15.2089341212451,5373915.05206345,0.0,1.0
2002-10-18,47.25,47.35,45.79,46.85,959600,15.2250452802718,15.2572675983253,14.7545994366909,15.0961560080579,2978060.10854705,0.0,1.0
2002-10-21,49.04,49.25,46.7,47.0,1570600,15.8018247734292,15.8694916413415,15.0478225309776,15.1444894851381,4874261.36565652,0.0,1.0
2002-10-22,47.26,47.81,46.59,47.5,2178000,15.2282675120771,15.4054902613713,15.0123779811188,15.3056010754055,6759290.24220039,0.0,1.0
2002-10-23,47.69,47.74,46.48,47.01,1777900,15.3668234797071,15.3829346387339,14.97693343126,15.1477117169434,5517604.27989351,0.0,1.0
2002-10-24,46.98,48.4,46.73,48.2,1444100,15.1380450215274,15.5956019378869,15.0574892263937,15.5311573017799,4481676.3263368,0.0,1.0
2002-10-25,46.99,47.5,46.32,46.9,1322600,15.1412672533327,15.3056010754055,14.9253777223744,15.1122671670846,4104608.48224712,0.0,1.0
2002-10-28,46.05,47.57,45.93,47.21,1234900,14.83837746363,15.3281566980429,14.7997106819658,15.2121563530504,3832436.87791241,0.0,1.0
2002-10-29,46.04,46.33,44.9,46.05,1274800,14.8351552318246,14.9285999541797,14.4678208060149,14.83837746363,3956264.09584805,0.0,1.0
2002-10-30,46.56,46.91,45.82,46.25,1107700,15.0027112857028,15.1154893988899,14.764266132107,14.9028220997369,3437679.43126048,0.0,1.0
2002-10-31,46.39,47.13,45.98,46.74,648200,14.9479333450118,15.1863784986076,14.8158218409925,15.060711458199,2011649.18962089,0.0,1.0
2002-11-01,47.13,47.23,45.98,46.32,889600,15.1863784986076,15.2186008166611,14.8158218409925,14.9253777223744,2760819.37532666,0.0,1.0
2002-11-04,46.93,47.72,46.75,47.5,1169600,15.1219338625006,15.3764901751232,15.0639336900044,15.3056010754055,3629782.30820826,0.0,1.0
2002-11-05,46.69,47.4,46.44,47.0,730500,15.0446002991723,15.273378757352,14.9640445040386,15.1444894851381,2267062.22310715,0.0,1.0
2002-11-06,46.94,47.05,46.25,46.78,1096700,15.125156094306,15.1606006441648,14.9028220997369,15.0736003854204,3403541.60175443,0.0,1.0
2002-11-07,48.52,49.65,48.0,48.0,3701700,15.6342687195511,15.9983809135554,15.4667126656729,15.4667126656729,11488000.3165992,0.0,1.0
2002-11-08,49.0,49.58,48.03,48.7,2425000,15.7889358462078,15.975825290918,15.476379361089,15.6922688920473,7525839.68656377,0.0,1.0
2002-11-11,48.55,48.95,48.27,48.92,1694700,15.6439354149671,15.772824687181,15.5537129244173,15.763157991765,5259398.15126583,0.0,1.0
2002-11-12,48.73,49.16,48.03,48.8,1735300,15.7019355874634,15.8404915550934,15.476379361089,15.7244912101008,5385397.77653365,0.0,1.0
2002-11-13,48.48,48.83,47.92,48.67,1826200,15.6213797923297,15.7341579055169,15.4409348112301,15.6826021966313,5667500.38581556,0.0,1.0
2002-11-14,48.58,48.95,48.41,48.9,1614500,15.6536021103832,15.772824687181,15.5988241696922,15.7567135281543,5010502.33977616,0.0,1.0
2002-11-15,47.93,48.39,47.5,47.55,2010300,15.4441570430355,15.5923797060815,15.3056010754055,15.3217122344323,6238843.51418522,0.0,1.0
2002-11-18,48.06,48.5,47.52,48.5,1101900,15.486046056505,15.6278242559404,15.3120455390162,15.6278242559404,3419679.48479367,0.0,1.0
2002-11-19,49.9,50.05,47.33,48.1,3448200,16.0789367086892,16.1272701857694,15.2508231347146,15.4989349837264,10701278.5184368,0.0,1.0
2002-11-20,49.5,49.91,48.85,49.91,2832000,15.9500474364752,16.0821589404945,15.7406023691276,16.0821589404945,8788939.3782881,0.0,1.0
2002-11-21,50.52,51.13,49.25,49.49,1959500,16.2787150806208,16.475271220747,15.8694916413415,15.9468252046699,6081188.81064812,0.0,1.0
2002-11-22,49.72,50.6,49.5,50.5,1689200,16.0209365361929,16.3044929350636,15.9500474364752,16.2722706170101,5242329.23651279,0.0,1.0
2002-11-25,50.3,50.4,49.29,49.62,1247300,16.2078259809031,16.2400482989566,15.8823805685629,15.9887142181394,3870919.52208289,0.0,1.0
2002-11-26,49.8,50.43,49.64,50.3,1506800,16.0467143906357,16.2497149943726,15.9951586817501,16.2078259809031,4676261.95452135,0.0,1.0
2002-11-27,51.18,51.24,50.0,50.0,1128400,16.4913823797738,16.5107157706059,16.1111590267426,16.1111590267426,3501920.6195128,0.0,1.0
2002-11-29,51.15,51.58,50.85,51.23,634300,16.4817156843577,16.6202716519877,16.3850487301973,16.5074935388005,1968511.38688141,0.0,1.0
2002-12-02,50.57,51.6,49.7,51.6,1728100,16.2948262396475,16.6267161155984,16.0144920725822,16.6267161155984,5363053.01540242,0.0,1.0
2002-12-03,48.52,50.58,48.48,50.58,2219600,15.6342687195511,16.2980484714529,15.6213797923297,16.2980484714529,6888393.30651419,0.0,1.0
2002-12-04,49.53,49.77,48.23,48.52,1508700,15.9597141318913,16.0370476952196,15.540823997196,15.6342687195511,4682158.48870876,0.0,1.0
2002-12-05,48.78,49.53,48.75,49.4,1273400,15.7180467464901,15.9597141318913,15.7083800510741,15.9178251184217,3951919.28118364,0.0,1.0
2002-12-06,48.55,49.1,48.0,48.0,937900,15.6439354149671,15.8211581642613,15.4667126656729,15.4667126656729,2910715.48124873,0.0,1.0
2002-12-09,47.63,48.6,47.6,48.55,1081000,15.347490088875,15.6600465739938,15.337823393459,15.6439354149671,3354817.60873215,0.0,1.0
2002-12-10,46.1,46.25,45.16,46.0,3764400,14.8544886226567,14.9028220997369,14.551598832954,14.8222663046032,11682585.9447838,0.0,1.0
2002-12-11,46.29,46.5,45.09,45.5,2431200,14.9157110269583,14.9833778948707,14.5290432103165,14.6611547143358,7545081.00864903,0.0,1.0
2002-12-12,45.9,46.19,45.51,45.95,1330100,14.7900439865497,14.8834887089049,14.6643769461412,14.8061551455765,4127884.27509217,0.0,1.0
2002-12-13,45.55,46.25,45.04,45.75,1903000,14.6772658733625,14.9028220997369,14.5129320512898,14.7417105094695,5905844.50454883,0.0,1.0
2002-12-16,46.63,47.31,45.85,45.85,1440300,15.0252669083402,15.2443786711039,14.773932827523,14.773932827523,4469883.25796198,0.0,1.0
2002-12-17,46.9,47.24,46.25,46.7,1388800,15.1122671670846,15.2218230484664,14.9028220997369,15.0478225309776,4310056.14709269,0.0,1.0
2002-12-18,46.78,47.25,46.18,46.9,1366500,15.0736003854204,15.2250452802718,14.8802664770995,15.1122671670846,4240849.45636677,0.0,1.0
2002-12-19,46.55,47.55,46.39,46.79,1059300,14.9994890538974,15.3217122344323,14.9479333450118,15.0768226172258,3287472.98143382,0.0,1.0
2002-12-20,47.57,47.86,46.8,46.8,1529000,15.3281566980429,15.4216014203981,15.0800448490311,15.0800448490311,4745158.3013427,0.0,1.0
2002-12-23,47.75,48.31,47.15,47.7,1348100,15.3861568705392,15.5666018516387,15.1928229622183,15.3700457115125,4183746.17792027,0.0,1.0
2002-12-24,47.5,47.85,47.33,47.63,249400,15.3056010754055,15.4183791885927,15.2508231347146,15.347490088875,773997.698073817,0.0,1.0
2002-12-26,47.4,48.09,47.25,47.51,479000,15.273378757352,15.4957127519211,15.2250452802718,15.3088233072109,1486547.30303672,0.0,1.0
2002-12-27,46.01,47.3,46.01,47.3,1010100,14.8963776361262,15.3140330838681,14.8963776361262,15.3140330838681,3119865.92547782,0.22,1.0
2002-12-30,46.08,46.19,45.45,46.15,984100,14.9190411100347,14.9546551404623,14.7150698448585,14.9417045839432,3039560.49625059,0.0,1.0
2002-12-31,45.85,46.0,45.04,45.9,1063300,14.8445754100497,14.8931399969965,14.5823266405374,14.8607636056986,3284183.18835815,0.0,1.0
2003-01-02,47.42,47.58,46.0,46.0,926400,15.3528847534255,15.404686979502,14.8931399969965,14.8931399969965,2861344.21677323,0.0,1.0
2003-01-03,46.86,47.6,46.63,47.59,873200,15.1715769621577,15.4111622577616,15.0971112621727,15.4079246186318,2697026.95389291,0.0,1.0
2003-01-06,47.08,47.2,46.75,46.86,1158400,15.2428050230129,15.2816566925703,15.1359629317301,15.1715769621577,3577915.7391085,0.0,1.0
2003-01-07,46.22,47.0,45.94,47.0,1270100,14.9643680578517,15.2169039099747,14.8737141622178,15.2169039099747,3922920.21775008,0.0,1.0
2003-01-08,46.0,46.3,45.78,46.2,1408600,14.8931399969965,14.9902691708899,14.8219119361413,14.9578927795921,4350701.06190282,0.0,1.0
2003-01-09,46.3,46.48,45.88,45.88,1254700,14.9902691708899,15.048546675226,14.8542883274391,14.8542883274391,3875354.69428474,0.0,1.0
2003-01-10,45.77,46.57,45.65,45.9,1187000,14.8186742970115,15.077685427394,14.7798226274541,14.8607636056986,3666251.71125845,0.0,1.0
2003-01-13,45.0,45.72,45.0,45.53,1863100,14.5693760840183,14.8024861013626,14.5693760840183,14.7409709578967,5754501.73820186,0.0,1.0
2003-01-14,44.5,45.01,43.0,45.01,4074800,14.4074941275292,14.5726137231481,13.9218482580619,14.5726137231481,12585713.9621196,0.0,1.0
2003-01-15,44.37,44.73,44.1,44.65,1440600,14.365404818842,14.4819598275142,14.2779885623379,14.4560587144759,4449538.51325942,0.0,1.0
2003-01-16,44.85,45.18,44.38,44.38,1131500,14.5208114970716,14.6276535883544,14.3686424579718,14.3686424579718,3494830.50656186,0.0,1.0
2003-01-17,44.32,45.69,44.21,44.65,663400,14.3492166231931,14.7927731839732,14.3136025927655,14.4560587144759,2049023.91343628,0.0,1.0
2003-01-21,42.82,44.23,42.71,44.22,2076600,13.8635707537258,14.3200778710251,13.8279567232982,14.3168402318953,6413932.85897163,0.0,1.0
2003-01-22,42.24,43.17,42.09,42.7,1221300,13.6757876841985,13.9768881232682,13.6272230972518,13.8247190841685,3772193.10443129,0.0,1.0
2003-01-23,42.48,42.93,41.79,42.41,1948300,13.7534910233133,13.8991847841534,13.5300939233583,13.7308275494048,6017656.45243877,0.0,1.0
2003-01-24,41.72,42.4,41.3,42.4,1231900,13.5074304494498,13.727589910275,13.371449605999,13.727589910275,3804933.01019318,0.0,1.0
2003-01-27,41.19,42.25,41.12,41.65,1242900,13.3358355755714,13.6790253233283,13.3131721016629,13.4847669755414,3838908.38409699,0.0,1.0
2003-01-28,41.31,41.77,40.8,41.44,1247800,13.3746872451288,13.5236186450987,13.2095676495099,13.4167765538159,3854042.86883597,0.0,1.0
2003-01-29,41.31,41.77,40.8,41.44,1144700,13.3746872451288,13.5236186450987,13.2095676495099,13.4167765538159,3535600.95524646,0.0,1.0
2003-01-30,41.95,42.35,41.51,42.0,1481900,13.5818961494348,13.7114017146261,13.4394400277244,13.5980843450837,4577100.59891652,0.0,1.0
2003-01-31,42.2,42.22,41.72,41.96,2022700,13.6628371276794,13.6693124059389,13.5074304494498,13.5851337885646,6247453.52684284,0.0,1.0
2003-02-03,41.72,42.35,41.43,42.2,1433000,13.5074304494498,13.7114017146261,13.4135389146862,13.6628371276794,4426064.61856224,0.0,1.0
2003-02-04,41.58,41.6,41.04,41.32,1171600,13.4621035016329,13.4685787798925,13.2872709886247,13.3779248842586,3618686.18779309,0.0,1.0
2003-02-05,41.97,43.39,41.88,42.3,1505700,13.5883714276944,14.0481161841234,13.5592326755263,13.6952135189772,4650610.95336297,0.0,1.0
2003-02-06,41.06,42.38,40.9,41.96,1992900,13.2937462668842,13.7211146320154,13.2419440408077,13.5851337885646,6155411.15026705,0.0,1.0
2003-02-07,40.86,41.56,40.55,41.55,1051300,13.2289934842886,13.4556282233733,13.1286266712654,13.4523905842435,3247119.14409942,0.0,1.0
2003-02-10,40.5,41.16,40.01,41.0,1360300,13.1124384756165,13.3261226581821,12.9537941582571,13.2743204321055,4201518.28376146,0.0,1.0
2003-02-11,41.8,42.19,41.16,41.35,2415400,13.5333315624881,13.6595994885496,13.3261226581821,13.3876378016479,7460374.37520949,0.0,1.0
2003-02-12,41.53,42.34,41.39,41.81,1107700,13.445915305984,13.7081640754963,13.400588358167,13.5365692016179,3421320.1521154,0.0,1.0
2003-02-13,41.5,41.72,40.6,41.52,1265100,13.4362023885946,13.5074304494498,13.1448148669143,13.4426776668542,3907476.86597564,0.0,1.0
2003-02-14,41.99,42.29,41.17,41.5,793500,13.5948467059539,13.6919758798474,13.3293602973118,13.4362023885946,2450859.92660791,0.0,1.0
2003-02-18,43.08,43.3,42.15,42.15,1119100,13.9477493711002,14.0189774319554,13.6466489320305,13.6466489320305,3456530.99416118,0.0,1.0
2003-02-19,43.09,43.72,42.88,43.08,1321100,13.95098701023,14.1549582754062,13.8829965885045,13.9477493711002,4080442.40584964,0.0,1.0
2003-02-20,42.47,43.26,42.42,43.2,1500200,13.7502533841835,14.0060268754362,13.7340651885346,13.9866010406576,4633623.26641105,0.0,1.0
2003-02-21,42.71,43.05,41.87,42.5,876300,13.8279567232982,13.9380364537108,13.5559950363966,13.7599663015728,2706601.83199308,0.0,1.0
2003-02-24,41.4,42.72,41.27,42.71,1477100,13.4038259972968,13.831194362428,13.3617366886097,13.8279567232982,4562274.98121303,0.0,1.0
2003-02-25,41.75,41.75,40.5,41.65,1229000,13.5171433668392,13.5171433668392,13.1124384756165,13.4847669755414,3795975.86616397,0.0,1.0
2003-02-26,41.65,41.87,41.36,41.6,1106000,13.4847669755414,13.5559950363966,13.3908754407777,13.4685787798925,3416069.41251208,0.0,1.0
2003-02-27,41.63,42.12,41.51,41.67,1170000,13.4782916972818,13.6369360146411,13.4394400277244,13.4912422538009,3613744.31522527,0.0,1.0
2003-02-28,41.38,41.89,41.15,41.64,958000,13.3973507190373,13.5624703146561,13.3228850190523,13.4815293364116,2958946.19998786,0.0,1.0
2003-03-03,41.01,41.77,40.83,41.5,1017200,13.2775580712353,13.5236186450987,13.2192805668993,13.4362023885946,3141795.48499756,0.0,1.0
2003-03-04,39.85,40.99,39.55,40.99,1571400,12.9019919321806,13.2710827929758,12.8048627582872,13.2710827929758,4853536.59567948,0.0,1.0
2003-03-05,40.76,40.76,39.76,39.76,1673200,13.1966170929908,13.1966170929908,12.8728531800126,12.8728531800126,5167963.23780761,0.0,1.0
2003-03-06,39.76,40.42,39.73,40.32,1684700,12.8728531800126,13.0865373625782,12.8631402626233,13.0541609712804,5203482.94688889,0.0,1.0
2003-03-07,40.31,40.7,39.14,39.15,1208900,13.0509233321506,13.1771912582121,12.6721195539661,12.6753571930959,3733893.59203062,0.0,1.0
2003-03-10,39.35,40.2,39.2,40.06,1135800,12.7401099756915,13.015309301723,12.6915453887448,12.9699823539061,3508111.78908792,0.0,1.0
2003-03-11,38.96,39.57,38.62,39.35,1506700,12.6138420496301,12.8113380365467,12.5037623192175,12.7401099756915,4653699.62371785,0.0,1.0
2003-03-12,37.96,40.0,37.56,38.92,1668300,12.2900781366519,12.9505565191274,12.1605725714606,12.6008914931109,5152828.75306863,0.0,1.0
2003-03-13,39.13,39.27,38.5,38.5,3627600,12.6688819148363,12.7142088626533,12.4649106496601,12.4649106496601,11204460.5794113,0.0,1.0
2003-03-14,39.24,39.66,38.94,39.15,1876300,12.7044959452639,12.8404767887148,12.6073667713705,12.6753571930959,5795272.18688648,0.0,1.0
2003-03-17,40.87,41.0,38.74,39.24,2526100,13.2322311234184,13.2743204321055,12.5426139887748,12.7044959452639,7802290.18349618,0.0,1.0
2003-03-18,41.06,41.44,40.65,41.25,2264200,13.2937462668842,13.4167765538159,13.1610030625632,13.3552614103501,6993367.41754963,0.0,1.0
2003-03-19,40.97,41.29,40.4,41.23,1357100,13.2646075147162,13.3682119668692,13.0800620843186,13.3487861320905,4191634.53862582,0.0,1.0
2003-03-20,41.11,41.24,40.3,40.97,1571800,13.3099344625331,13.3520237712203,13.0476856930208,13.2646075147162,4854772.06382145,0.0,1.0
2003-03-21,43.09,43.8,41.5,41.8,1965600,13.95098701023,14.1808593884445,13.4362023885946,13.5333315624881,6071090.44957842,0.0,1.0
2003-03-24,40.35,42.34,40.31,42.34,1734400,13.0638738886697,13.7081640754963,13.0509233321506,13.7081640754963,5356989.8635271,0.0,1.0
2003-03-25,40.94,41.03,39.9,40.37,1546300,13.2548945973269,13.2840333494949,12.9181801278295,13.0703491669293,4776010.96977163,0.0,1.0
2003-03-26,40.02,40.94,39.57,40.94,1654500,12.9570317973869,13.2548945973269,12.8113380365467,13.2548945973269,5110205.10217112,0.0,1.0
2003-03-27,39.86,40.15,39.02,39.75,951100,12.9764576321656,13.0708673841307,12.7029949023357,12.9406470365927,2921509.6349583,0.22,1.0
2003-03-28,39.62,39.91,39.42,39.7,872700,12.8983254236428,12.9927351756079,12.8332152498738,12.9243694931504,2680687.05543908,0.0,1.0
2003-03-31,39.26,39.33,38.43,39.15,1470300,12.7811271108586,12.8039156716777,12.5109198897171,12.7453165152856,4516344.88095802,0.0,1.0
2003-04-01,39.44,39.5,38.82,39.26,1578100,12.8397262672507,12.8592593193814,12.6378847285667,12.7811271108586,4847475.92779695,0.0,1.0
2003-04-02,41.49,41.84,40.35,40.45,2098700,13.5071055483831,13.6210483524789,13.1359775578997,13.1685326447842,6446611.57700241,0.0,1.0
2003-04-03,41.46,42.25,41.42,41.49,1503800,13.4973390223178,13.7545242087054,13.484316987564,13.5071055483831,4619247.38623729,0.0,1.0
2003-04-04,41.2,41.98,41.11,41.96,984900,13.4126957964181,13.6666254741172,13.383396218222,13.6601144567403,3025333.6552102,0.0,1.0
2003-04-07,41.24,42.75,41.2,42.4,1023700,13.4257178311719,13.917299643128,13.4126957964181,13.8033568390322,3144516.25833961,0.0,1.0
2003-04-08,41.97,41.97,40.72,41.24,1231200,13.6633699654288,13.6633699654288,13.2564313793724,13.4257178311719,3781897.44775592,0.0,1.0
2003-04-09,41.09,42.19,41.05,41.97,1840400,13.3768852008451,13.7349911565747,13.3638631660913,13.6633699654288,5653187.18555068,0.0,1.0
2003-04-10,41.35,41.5,40.94,41.09,1143900,13.4615284267448,13.5103610570716,13.3280525705183,13.3768852008451,3513736.59071475,0.0,1.0
2003-04-11,40.94,42.22,40.86,41.79,1307000,13.3280525705183,13.74475768264,13.3020085010107,13.6047708090367,4014733.56417885,0.0,1.0
2003-04-14,41.13,41.37,39.96,40.94,1715200,13.3899072355989,13.4680394441217,13.0090127190501,13.3280525705183,5268608.27029805,0.0,1.0
2003-04-15,40.89,41.19,40.5,41.02,1330000,13.3117750270761,13.4094402877296,13.1848101882265,13.3540966400259,4085383.04541534,0.0,1.0
2003-04-16,40.19,41.55,40.14,41.2,906800,13.0838894188845,13.5266386005138,13.0676118754422,13.4126957964181,2785432.59066364,0.0,1.0
2003-04-17,41.66,41.9,40.19,40.5,1236700,13.5624491960868,13.6405814046096,13.0838894188845,13.1848101882265,3798791.88892117,0.0,1.0
2003-04-21,41.25,41.79,41.0,41.66,684900,13.4289733398603,13.6047708090367,13.347585622649,13.5624491960868,2103818.68256013,0.0,1.0
2003-04-22,42.69,43.0,40.99,41.24,1110700,13.8977665909972,13.9986873603392,13.3443301139606,13.4257178311719,3411755.60040815,0.0,1.0
2003-04-23,43.02,43.36,42.35,42.81,2178400,14.0051983777161,14.1158856731235,13.7870792955899,13.9368326952587,6691427.38806978,0.0,1.0
2003-04-24,42.83,43.5,42.68,42.8,1395800,13.9433437126356,14.1614627947618,13.8945110823088,13.9335771865702,4287501.99608325,0.0,1.0
2003-04-25,42.7,42.95,42.11,42.95,1104500,13.9010220996857,13.982409816897,13.7089470870671,13.982409816897,3392710.95764004,0.0,1.0
2003-04-28,43.5,43.72,42.45,42.7,1226300,14.1614627947618,14.2330839859077,13.8196343824744,13.9010220996857,3766846.03653596,0.0,1.0
2003-04-29,43.67,43.82,43.09,43.59,1513500,14.2168064424654,14.2656390727922,14.0279869385353,14.1907623729578,4649043.03701966,0.0,1.0
2003-04-30,44.03,44.44,43.14,43.65,1288700,14.3340047552497,14.4674806114762,14.0442644819775,14.2102954250885,3958521.15084718,0.0,1.0
2003-05-01,43.26,44.04,42.75,44.03,1281900,14.083330586239,14.3372602639381,13.917299643128,14.3340047552497,3937633.47813377,0.0,1.0
2003-05-02,43.95,44.1,43.27,43.27,1167400,14.3079606857421,14.3567933160688,14.0865860949274,14.0865860949274,3585921.930239,0.0,1.0
2003-05-05,44.0,44.61,43.76,44.0,878600,14.3242382291843,14.5228242591798,14.2461060206615,14.3242382291843,2698810.18323453,0.0,1.0
2003-05-06,43.97,44.2,43.28,44.0,1618300,14.314471703119,14.3893484029533,14.0898416036159,14.3242382291843,4970958.93413206,0.0,1.0
2003-05-07,44.3,44.73,43.8,44.0,1476900,14.4219034898379,14.5618903634412,14.2591280554153,14.3242382291843,4536618.21035632,0.0,1.0
2003-05-08,43.66,44.02,43.2,43.95,1036200,14.213550933777,14.3307492465612,14.0637975341082,14.3079606857421,3182912.71553337,0.0,1.0
2003-05-09,44.48,44.86,43.79,43.8,2056600,14.48050264623,14.6042119763911,14.2558725467269,14.2591280554153,6317292.30917382,0.0,1.0
2003-05-12,44.7,45.41,44.3,44.95,3454600,14.5521238373759,14.7832649542559,14.4219034898379,14.6335115545872,10611552.0817232,0.0,1.0
2003-05-13,44.18,45.5,42.85,45.45,3736000,14.3828373855764,14.812564532452,13.9498547300125,14.7962869890097,11475933.126069,0.0,1.0
2003-05-14,44.5,44.69,44.07,44.15,1938000,14.4870136636069,14.5488683286874,14.3470267900035,14.3730708595111,5952986.7233195,0.0,1.0
2003-05-15,44.64,44.85,44.23,44.6,1570000,14.5325907852452,14.6009564677027,14.3991149290187,14.5195687504914,4822595.02353541,0.0,1.0
2003-05-16,44.4,44.85,44.15,44.64,1400400,14.4544585767224,14.6009564677027,14.3730708595111,14.5325907852452,4301631.89233056,0.0,1.0
2003-05-19,43.61,44.45,43.57,44.36,993100,14.1972733903347,14.4707361201646,14.1842513555809,14.4414365419686,3050521.73112932,0.0,1.0
2003-05-20,43.42,43.84,42.85,43.51,1648400,14.1354187252542,14.2721500901691,13.9498547300125,14.1647183034502,5063417.60305462,0.0,1.0
2003-05-21,43.42,43.85,43.13,43.33,1235400,14.1354187252542,14.2754055988576,14.0410089732891,14.1061191470581,3794798.65737301,0.0,1.0
2003-05-22,44.25,44.35,43.39,43.42,1253500,14.4056259463956,14.4381810332801,14.1256521991888,14.1354187252542,3850396.72738958,0.0,1.0
2003-05-23,43.67,44.3,43.39,44.3,1092300,14.2168064424654,14.4219034898379,14.1256521991888,14.4219034898379,3355236.01541895,0.0,1.0
2003-05-27,44.0,44.2,43.33,43.6,1787400,14.3242382291843,14.3893484029533,14.1061191470581,14.1940178816463,5490386.20704918,0.0,1.0
2003-05-28,43.48,45.06,43.36,45.06,1653700,14.1549517773849,14.6693221501601,14.1158856731235,14.6693221501601,5079697.70090477,0.0,1.0
2003-05-29,42.73,44.0,42.612,43.6,2291500,13.910788625751,14.3242382291843,13.8723736232273,14.1940178816463,7038838.53275887,0.0,1.0
2003-05-30,43.67,43.7,42.94,42.95,1086700,14.2168064424654,14.2265729685308,13.9791543082085,13.982409816897,3338034.40259614,0.0,1.0
2003-06-02,44.4,44.72,44.0,44.0,1824100,14.4544585767224,14.5586348547528,14.3242382291843,14.3242382291843,5603118.20537001,0.0,1.0
2003-06-03,45.1,45.1,44.35,44.4,2261800,14.6823441849139,14.6823441849139,14.4381810332801,14.4544585767224,6947608.55046651,0.0,1.0
2003-06-04,45.57,45.7,44.9,45.1,1872700,14.8353530932711,14.877674706221,14.6172340111449,14.6823441849139,5752403.63093935,0.0,1.0
2003-06-05,45.87,45.87,45.03,45.57,1118000,14.9330183539247,14.9330183539247,14.6595556240948,14.8353530932711,3434179.13140928,0.0,1.0
2003-06-06,45.57,46.49,45.36,46.12,1153500,14.8353530932711,15.1348598926086,14.7669874108137,15.0144060711359,3543225.06983956,0.0,1.0
2003-06-09,45.1,45.46,44.88,45.41,621400,14.6823441849139,14.7995424976982,14.610722993768,14.7832649542559,1908764.68001587,0.0,1.0
2003-06-10,44.95,45.59,44.8,45.5,706900,14.6335115545872,14.841864110648,14.5846789242604,14.812564532452,2171396.44722113,0.0,1.0
2003-06-11,45.84,45.84,45.06,45.2,1396900,14.9232518278593,14.9232518278593,14.6693221501601,14.7148992717984,4290880.88431632,0.0,1.0
2003-06-12,46.27,46.35,45.48,45.9,892900,15.0632387014627,15.0892827709703,14.8060535150751,14.94278487999,2742735.73026418,0.0,1.0
2003-06-13,45.72,46.5,45.47,46.48,862400,14.8841857235979,15.1381154012971,14.8027980063866,15.1316043839202,2649048.37471142,0.0,1.0
2003-06-16,47.85,48.0,45.94,46.23,1868500,15.577609074238,15.6264417045647,14.9558069147438,15.0502166667089,5739502.42132222,0.0,1.0
2003-06-17,48.03,48.7,47.25,48.0,1597900,15.6362082306301,15.8543273127563,15.3822785529309,15.6264417045647,4908295.91599186,0.0,1.0
2003-06-18,47.31,47.99,46.8,47.9,972400,15.4018116050616,15.6231861958763,15.2357806619506,15.5938866176802,2986937.19801645,0.0,1.0
2003-06-19,46.56,47.48,46.53,47.2,675600,15.1576484534278,15.4571552527653,15.1478819273624,15.3660010094886,2075251.71840797,0.0,1.0
2003-06-20,46.86,47.34,46.56,46.95,1056600,15.2553137140813,15.411578131127,15.1576484534278,15.2846132922774,3245575.73367358,0.0,1.0
2003-06-23,46.95,48.62,46.88,47.36,2544700,15.2846132922774,15.8282832432487,15.2618247314582,15.4180891485039,7816597.1696755,0.0,1.0
2003-06-24,46.83,47.56,46.56,47.05,1266200,15.245547188016,15.4831993222729,15.1576484534278,15.3171683791619,3889407.52789842,0.0,1.0
2003-06-25,46.09,47.0,45.9,46.9,1458300,15.0046395450706,15.3008908357196,14.94278487999,15.2683357488351,4479484.28205203,0.0,1.0
2003-06-26,45.99,46.36,45.73,45.96,787300,15.043705649332,15.1647356795615,14.9586575199816,15.0338924036377,2406848.9402814,0.22,1.0
2003-06-27,45.62,45.85,45.0,45.5,1539300,14.9226756191025,14.9979105027587,14.7198685414207,14.8834226363254,4705782.51463885,0.0,1.0
2003-06-30,45.7,46.25,45.4,45.7,970500,14.9488442742873,15.1287537786824,14.8507118173445,14.9488442742873,2966908.28977911,0.0,1.0
2003-07-01,46.07,46.13,44.84,45.64,1648000,15.0698743045167,15.0895007959053,14.6675312310512,14.9292177828987,5038088.47146419,0.0,1.0
2003-07-02,46.51,46.51,45.72,46.0,1229200,15.2138019080329,15.2138019080329,14.9553864380835,15.0469767312301,3757778.12446829,0.0,1.0
2003-07-03,46.23,46.8,46.22,46.4,575200,15.1222116148862,15.3086632830776,15.1189405329881,15.1778200071538,1758439.61698192,0.0,1.0
2003-07-07,46.38,47.39,46.3,46.65,1339400,15.1712778433576,15.5016571150651,15.1451091881729,15.2595970546062,4094669.72007229,0.0,1.0
2003-07-08,46.09,46.538,45.64,46.13,1428900,15.0764164683129,15.2229609373475,14.9292177828987,15.0895007959053,4368279.50053105,0.0,1.0
2003-07-09,45.18,46.97,44.97,45.94,1850400,14.7787480155864,15.3642716753452,14.7100552957265,15.0273502398415,5656843.99732847,0.0,1.0
2003-07-10,45.0,45.34,44.68,45.0,1035700,14.7198685414207,14.8310853259559,14.6151939206817,14.7198685414207,3166230.72202394,0.0,1.0
2003-07-11,46.15,46.44,45.27,45.27,1148400,15.0960429597015,15.1909043347462,14.8081877526693,14.8081877526693,3510765.04892564,0.0,1.0
2003-07-14,45.97,47.38,45.95,47.05,1406000,15.0371634855358,15.498386033167,15.0306213217396,15.3904403305299,4298272.08184383,0.0,1.0
2003-07-15,45.0,46.4,45.0,46.2,1646200,14.7198685414207,15.1778200071538,14.7198685414207,15.112398369192,5032585.70492982,0.0,1.0
2003-07-16,44.4,45.45,44.23,45.25,1872900,14.5236036275351,14.8670672268349,14.4679952352675,14.8016455888731,5725628.57900805,0.0,1.0
2003-07-17,45.76,46.75,45.02,45.02,3707200,14.9684707656758,15.2923078735871,14.7264107052169,14.7264107052169,11333253.3867792,0.0,1.0
2003-07-18,46.61,46.65,45.58,45.98,2547800,15.2465127270138,15.2595970546062,14.9095912915102,15.0404345674339,7788860.32014346,0.0,1.0
2003-07-21,45.9,46.76,45.79,46.61,1540400,15.0142659122491,15.2955789554852,14.9782840113701,15.2465127270138,4709145.31640986,0.0,1.0
2003-07-22,48.19,48.8,46.76,46.76,4494600,15.7633436669126,15.9628796626963,15.2955789554852,15.2955789554852,13740408.0363124,0.0,1.0
2003-07-23,47.97,48.26,47.45,48.25,1350600,15.6913798651545,15.7862412401992,15.5212836064536,15.7829701583011,4128909.15628611,0.0,1.0
2003-07-24,47.85,48.79,47.85,48.0,1504400,15.6521268823774,15.9596085807982,15.6521268823774,15.7011931108488,4599089.98572251,0.0,1.0
2003-07-25,49.88,49.96,48.45,48.7,2359400,16.3161565076904,16.3423251628751,15.848391796263,15.9301688437153,7212904.08954645,0.0,1.0
2003-07-28,49.4,50.2,49.1,50.0,2467400,16.1591445765819,16.4208311284294,16.0610121196391,16.3554094904675,7543070.08160843,0.0,1.0
2003-07-29,50.1,50.3,49.5,49.8,1552400,16.3881203094484,16.4535419474103,16.1918553955628,16.2899878525056,4745830.42663895,0.0,1.0
2003-07-30,50.13,50.59,49.88,50.1,1076300,16.3979335551427,16.548403322455,16.3161565076904,16.3881203094484,3290348.67829909,0.0,1.0
2003-07-31,50.78,51.0,50.08,50.28,1279900,16.6105538785188,16.6825176802768,16.3815781456522,16.4469997836141,3912772.71518628,0.0,1.0
2003-08-01,50.73,51.17,50.05,50.7,1144800,16.5941984690283,16.7381260725444,16.3717648999579,16.584385223334,3499759.51585691,0.0,1.0
2003-08-04,50.49,50.71,49.99,50.5,935300,16.5156925034741,16.5876563052321,16.3521384085694,16.5189635853722,2859298.63310706,0.0,1.0
2003-08-05,49.31,50.371,49.31,50.35,1195800,16.129704839499,16.4767666288868,16.129704839499,16.4698973569008,3655671.23433063,0.0,1.0
2003-08-06,48.95,49.36,48.25,49.06,2121100,16.0119458911677,16.1460602489895,15.7829701583011,16.0479277920467,6484398.94224675,0.0,1.0
2003-08-07,49.8,50.03,48.83,49.05,2137100,16.2899878525056,16.3652227361618,15.9726929083905,16.0446567101486,6533312.42255224,0.0,1.0
2003-08-08,51.18,51.18,49.92,50.0,2473700,16.7413971544425,16.7413971544425,16.3292408352827,16.3554094904675,7562329.76447873,0.0,1.0
2003-08-11,50.98,51.18,50.3,51.0,2003500,16.6759755164806,16.7413971544425,16.4535419474103,16.6825176802768,6124884.86200152,0.0,1.0
2003-08-12,53.51,53.57,50.6,51.35,7246300,17.5035592366983,17.5231857280869,16.5516744043531,16.7970055467101,22152609.5210988,0.0,1.0
2003-08-13,55.0,55.3,53.51,53.51,5895700,17.9909504395142,18.089082896457,17.5035592366983,17.5035592366983,18023700.3648127,0.0,1.0
2003-08-14,55.07,55.7,54.5,54.85,2273600,18.0138480128009,18.2199261723808,17.8273963446096,17.9418842110428,6950605.55140834,0.0,1.0
2003-08-15,55.08,55.29,54.08,54.5,1351700,18.017119094699,18.0858118145589,17.6900109048896,17.8273963446096,4132271.95805711,0.0,1.0
2003-08-18,55.97,56.95,54.99,55.0,2363900,18.3082453836293,18.6288114096425,17.9876793576161,17.9909504395142,7226661.00588238,0.0,1.0
2003-08-19,56.13,56.35,55.65,56.21,2158800,18.3605826939988,18.4325464957569,18.2035707628903,18.3867513491835,6599651.33021654,0.0,1.0
2003-08-20,56.61,57.03,55.85,56.13,2378300,18.5175946251073,18.6549800648272,18.2689924008522,18.3605826939988,7270683.13815731,0.0,1.0
2003-08-21,58.06,58.29,56.71,56.86,3306100,18.9919015003308,19.067136383987,18.5503054440882,18.5993716725596,10107053.5773712,0.0,1.0
2003-08-22,57.1,58.55,56.9,58.35,1718700,18.6778776381139,19.1521845133374,18.612456000152,19.0867628753756,5254224.912564,0.0,1.0
2003-08-25,56.22,56.9,55.79,56.78,2207700,18.3900224310816,18.612456000152,18.2493659094636,18.5732030173749,6749143.15440017,0.0,1.0
2003-08-26,55.92,56.86,55.04,56.22,2422500,18.2918899741388,18.5993716725596,18.0040347671066,18.3900224310816,7405806.62750121,0.0,1.0
2003-08-27,55.91,56.04,55.3,55.85,1335500,18.2886188922407,18.331142956916,18.089082896457,18.2689924008522,4082747.05924783,0.0,1.0
2003-08-28,56.1,56.32,55.35,56.0,1411400,18.3507694483045,18.4227332500626,18.1054383059475,18.3180586293236,4314780.38144693,0.0,1.0
2003-08-29,56.51,56.8,56.3,56.3,1345400,18.4848838061263,18.5797451811711,18.4161910862664,18.4161910862664,4113012.27518684,0.0,1.0
2003-09-02,55.94,56.9,54.9,56.58,1769800,18.298432137935,18.612456000152,17.9582396205333,18.507781379413,5410442.34028963,0.0,1.0
2003-09-03,55.49,55.95,55.09,55.95,1840600,18.1512334525208,18.3017032198331,18.0203901765971,18.3017032198331,5626884.49064137,0.0,1.0
2003-09-04,56.09,56.21,54.88,55.39,1579300,18.3474983664064,18.3867513491835,17.9516974567371,18.1185226335399,4828066.21540254,0.0,1.0
2003-09-05,55.58,56.2,55.12,55.55,1571100,18.1806731896037,18.3834802672855,18.0302034222914,18.1708599439094,4802998.05674596,0.0,1.0
2003-09-08,56.34,56.51,55.33,55.58,1305900,18.4292754138588,18.4848838061263,18.0988961421513,18.1806731896037,3992257.12068268,0.0,1.0
2003-09-09,55.92,56.35,55.73,56.35,1054800,18.2918899741388,18.4325464957569,18.2297394180751,18.4325464957569,3224621.18913861,0.0,1.0
2003-09-10,54.6,55.92,54.22,55.91,1823700,17.8601071635905,18.2918899741388,17.7358060514629,18.2886188922407,5575219.6270687,0.0,1.0
2003-09-11,53.87,54.44,52.81,54.4,2758800,17.6213181850297,17.807769853221,17.2745835038318,17.7946855256286,8433906.84167193,0.0,1.0
2003-09-12,54.0,54.39,53.4,53.95,1135200,17.6638422497049,17.7914144437305,17.4675773358193,17.6474868402144,3470411.42767362,0.0,1.0
2003-09-15,54.04,54.99,53.85,54.3,1228200,17.6769265772973,17.9876793576161,17.6147760212335,17.7619747066477,3754721.0319492,0.0,1.0
2003-09-16,54.95,55.11,53.96,53.96,1559600,17.9745950300238,18.0269323403933,17.6507579221125,17.6507579221125,4767841.4927764,0.0,1.0
2003-09-17,55.08,55.3,54.7,54.75,1281600,18.017119094699,18.089082896457,17.8928179825714,17.9091733920619,3917969.77246874,0.0,1.0
2003-09-18,56.09,56.2,54.88,55.08,1303300,18.3474983664064,18.3834802672855,17.9516974567371,18.017119094699,3984308.68013305,0.0,1.0
2003-09-19,55.68,56.09,55.22,56.09,835100,18.2133840085846,18.3474983664064,18.0629142412723,18.3474983664064,2552977.96269401,0.0,1.0
2003-09-22,54.8,55.68,54.04,55.68,1648700,17.9255288015524,18.2133840085846,17.6769265772973,18.2133840085846,5040228.43622753,0.0,1.0
2003-09-23,54.76,55.07,54.15,54.74,770500,17.91244447396,18.0138480128009,17.7129084781763,17.9059023101638,2355489.78596065,0.0,1.0
2003-09-24,53.79,54.96,53.7,54.77,1017000,17.5951495298449,17.9778661119219,17.5657097927621,17.9157155558581,3109063.09191691,0.0,1.0
2003-09-25,53.5,54.02,52.61,53.95,1223100,17.5002881548002,17.6703844135011,17.2091618658699,17.6474868402144,3739129.86010184,0.0,1.0
2003-09-26,52.24,53.3,51.84,53.3,1533200,17.1600956373985,17.5082905335632,17.028701336959,17.5082905335632,4667477.94956593,0.22,1.0
2003-09-29,52.71,52.93,52.12,52.29,871700,17.3144839404149,17.3867508056566,17.1206773472666,17.1765199249534,2653691.97015172,0.0,1.0
2003-09-30,53.31,53.31,52.26,52.7,1513400,17.5115753910741,17.5115753910741,17.1666653524205,17.3111990829039,4607201.36242702,0.0,1.0
2003-10-01,55.7,55.81,53.31,53.31,2274800,18.2966563362001,18.332789768821,17.5115753910741,17.5115753910741,6925110.12240583,0.0,1.0
2003-10-02,55.94,56.25,55.36,55.7,1171600,18.3754929164638,18.4773234993045,18.1849711808266,18.2966563362001,3566669.16626106,0.0,1.0
2003-10-03,56.15,57.14,55.95,56.45,1535800,18.4444749241946,18.7696758177823,18.3787777739748,18.5430206495242,4675393.05696801,0.0,1.0
2003-10-06,55.98,56.59,55.98,56.15,1022200,18.3886323465078,18.589008654678,18.3886323465078,18.4444749241946,3111854.91784914,0.0,1.0
2003-10-07,56.38,56.56,55.2,55.98,1340600,18.5200266469473,18.5791540821451,18.1324134606508,18.3886323465078,4081151.14739635,0.0,1.0
2003-10-08,56.5,56.64,56.05,56.38,981700,18.5594449370791,18.605432942233,18.4116263490847,18.5200266469473,2988561.89870134,0.0,1.0
2003-10-09,57.87,58.05,56.8,56.98,1900400,19.0094704160844,19.0685978512822,18.6579906624088,18.7171180976065,5785334.65650607,0.0,1.0
2003-10-10,57.43,57.95,56.77,57.87,1227500,18.864936685601,19.0357492761723,18.6481360898758,19.0094704160844,3736843.9754058,0.0,1.0
2003-10-13,57.75,57.82,56.9,57.43,1359000,18.9700521259526,18.9930461285295,18.6908392375186,18.864936685601,4137165.75362646,0.0,1.0
2003-10-14,57.8,57.82,56.78,57.76,1242800,18.9864764135075,18.9930461285295,18.6514209473868,18.9733369834636,3783421.33819498,0.0,1.0
2003-10-15,58.88,58.98,57.95,58.21,2060800,19.3412410246942,19.374089599804,19.0357492761723,19.121155571458,6273635.89777293,0.0,1.0
2003-10-16,56.91,58.88,56.35,58.88,4446800,18.6941240950296,19.3412410246942,18.5101720744143,19.3412410246942,13537269.0752216,0.0,1.0
2003-10-17,56.95,57.38,56.79,56.95,1139100,18.7072635250736,18.848512398046,18.6547058048978,18.7072635250736,3467730.32373503,0.0,1.0
2003-10-20,56.64,57.28,56.4,57.0,1020900,18.605432942233,18.8156638229362,18.5265963619693,18.7236878126285,3107897.36414809,0.0,1.0
2003-10-21,56.53,57.0,56.32,57.0,921800,18.5692995096121,18.7236878126285,18.5003175018814,18.7236878126285,2806210.00124568,0.0,1.0
2003-10-22,56.5,56.75,56.12,56.43,1444900,18.5594449370791,18.6415663748538,18.4346203516616,18.5364509345022,4398668.72510294,0.0,1.0
2003-10-23,56.8,56.85,55.96,56.5,1528300,18.6579906624088,18.6744149499637,18.3820626314858,18.5594449370791,4652561.01638508,0.0,1.0
2003-10-24,57.06,57.8,56.36,56.8,1939700,18.7433969576944,18.9864764135075,18.5134569319253,18.6579906624088,5904974.54916062,0.0,1.0
2003-10-27,57.21,57.5,57.02,57.35,1015400,18.7926698203592,18.8879306881779,18.7302575276505,18.8386578255131,3091153.86772062,0.0,1.0
2003-10-28,58.29,58.32,56.96,57.5,1455600,19.1474344315459,19.1572890040789,18.7105483825846,18.8879306881779,4431242.43633458,0.0,1.0
2003-10-29,59.38,59.5,57.95,58.15,1579700,19.5054839002435,19.5449021903754,19.0357492761723,19.1014464263921,4809036.60118009,0.0,1.0
2003-10-30,60.15,60.48,59.7,59.97,1892900,19.7584179285896,19.8668182264521,19.6105993405951,19.6992904933918,5762502.61592313,0.0,1.0
2003-10-31,60.62,60.75,59.6,59.9,1800500,19.912806231606,19.9555093792488,19.5777507654853,19.6762964908149,5481211.87594146,0.0,1.0
2003-11-03,60.45,60.86,60.0,60.53,1229200,19.8569636539192,19.9916428118697,19.7091450659247,19.8832425140071,3742019.23793794,0.0,1.0
2003-11-04,61.2,61.5,60.4,60.49,1808600,20.1033279672432,20.2018736925729,19.8405393663642,19.8701030839631,5505870.47977105,0.0,1.0
2003-11-05,61.34,61.47,60.83,61.05,1103400,20.1493159723971,20.1920191200399,19.9817882393367,20.0540551045784,3359049.81056029,0.0,1.0
2003-11-06,61.92,61.98,60.11,61.2,913900,20.3398377080343,20.3595468531003,19.7452784985456,20.1033279672432,2782160.25183167,0.0,1.0
2003-11-07,60.82,62.19,60.77,61.95,1050500,19.9785033818257,20.428528860831,19.9620790942708,20.3496922805673,3198007.81764872,0.0,1.0
2003-11-10,60.4,61.1,60.32,60.82,743000,19.8405393663642,20.0704793921334,19.8142605062763,19.9785033818257,2261894.15374869,0.0,1.0
2003-11-11,59.94,60.85,59.84,60.37,1236100,19.6894359208588,19.9883579543587,19.6565873457489,19.8306847938313,3763024.71527424,0.0,1.0
2003-11-12,61.66,61.77,59.94,59.94,1263900,20.2544314127487,20.2905648453695,19.6894359208588,19.6894359208588,3847655.47903494,0.0,1.0
2003-11-13,62.97,63.0,61.25,61.66,1438100,20.684747746688,20.694602319221,20.1197522547982,20.2544314127487,4377967.67497442,0.0,1.0
2003-11-14,62.03,63.79,61.95,62.9,1653700,20.3759711406552,20.954106062589,20.3496922805673,20.6617537441111,5034312.73493164,0.0,1.0
2003-11-17,60.53,62.04,60.0,62.03,2041900,19.8832425140071,20.3792559981662,19.7091450659247,20.3759711406552,6216099.15550396,0.0,1.0
2003-11-18,60.49,61.73,60.45,60.78,1202400,19.8701030839631,20.2774254153256,19.8569636539192,19.9653639517818,3660432.74625495,0.0,1.0
2003-11-19,60.14,60.46,59.84,60.05,1531800,19.7551330710786,19.8602485114302,19.6565873457489,19.7255693534797,4663215.96865712,0.0,1.0
2003-11-20,59.66,60.56,59.6,59.89,1282300,19.5974599105512,19.89309708654,19.5777507654853,19.6730116333039,3903670.08526506,0.0,1.0
2003-11-21,59.63,59.96,59.2,59.9,1470200,19.5876053380182,19.6960056358808,19.4463564650458,19.6762964908149,4475688.80866935,0.0,1.0
2003-11-24,60.2,60.25,59.77,59.88,1822500,19.7748422161445,19.7912665036994,19.633593343172,19.6697267757929,5548185.86165139,0.0,1.0
2003-11-25,61.44,63.1,61.25,63.0,3484500,20.1821645475069,20.7274508943309,20.1197522547982,20.694602319221,10607766.0548282,0.0,1.0
2003-11-26,61.1,61.66,60.44,61.5,1308300,20.0704793921334,20.2544314127487,19.8536787964082,20.2018736925729,3982821.15928587,0.0,1.0
2003-11-28,61.23,61.59,61.23,61.25,669600,20.1131825397762,20.2314374101718,20.1131825397762,20.1197522547982,2038444.58324377,0.0,1.0
2003-12-01,61.68,61.89,61.1,61.48,1750100,20.2610011277706,20.3299831355014,20.0704793921334,20.1953039775509,5327780.56322421,0.0,1.0
2003-12-02,60.65,61.72,60.65,61.72,1361500,19.9226608041389,20.2741405578146,19.9226608041389,20.2741405578146,4144776.43382079,0.0,1.0
2003-12-03,60.8,61.66,60.75,61.21,1109900,19.9719336668037,20.2544314127487,19.9555093792488,20.1066128247542,3378837.57906551,0.0,1.0
2003-12-04,60.95,61.0,60.33,60.88,1224400,20.0212065294686,20.0376308170235,19.8175453637873,19.9982125268916,3727406.73196486,0.0,1.0
2003-12-05,62.01,62.5,61.0,61.0,1660700,20.3694014256332,20.5303594436716,20.0376308170235,20.0376308170235,5055622.63947571,0.0,1.0
2003-12-08,62.35,62.5,61.57,62.1,852200,20.4810865810068,20.5303594436716,20.2248676951498,20.3989651432321,2594328.66463611,0.0,1.0
2003-12-09,62.04,62.82,61.85,62.5,1073500,20.3792559981662,20.6354748840232,20.3168437054574,20.5303594436716,3268026.07543636,0.0,1.0
2003-12-10,61.49,62.11,61.17,62.04,755800,20.1985888350619,20.4022500007431,20.0934733947103,20.3792559981662,2300860.83634355,0.0,1.0
2003-12-11,62.52,62.52,61.4,61.55,1287400,20.5369291586936,20.5369291586936,20.169025117463,20.2182979801278,3919195.87286145,0.0,1.0
2003-12-12,62.34,62.95,62.1,62.66,1515600,20.4778017234958,20.6781780316661,20.3989651432321,20.5829171638474,4613898.760998,0.0,1.0
2003-12-15,62.52,63.8,62.5,62.5,1337100,20.5369291586936,20.9573909201,20.5303594436716,20.5303594436716,4070496.19512432,0.0,1.0
2003-12-16,64.01,64.35,62.47,62.65,1584600,21.0263729278307,21.1380580832043,20.5205048711387,20.5796323063364,4823953.53436094,0.0,1.0
2003-12-17,65.57,65.88,63.76,64.0,2471100,21.5388106995448,21.6406412823854,20.944251490056,21.0230880703197,7522700.73126295,0.0,1.0
2003-12-18,66.65,67.18,65.2,65.45,2279500,21.8935753107314,22.0676727588137,21.4172709716382,21.4993924094129,6939418.20117111,0.0,1.0
2003-12-19,67.1,67.41,66.04,66.66,1868600,22.0413938987258,22.1432244815665,21.6931990025612,21.8968601682424,5688526.80443446,0.0,1.0
2003-12-22,67.0,67.2,66.35,66.35,1371900,22.008545323616,22.0742424738357,21.7950295854018,21.7950295854018,4176436.8634291,0.0,1.0
2003-12-23,67.04,67.22,66.6,66.9,854800,22.0216847536599,22.0808121888577,21.8771510231765,21.9756967485061,2602243.7720382,0.0,1.0
2003-12-24,64.5,66.0,64.19,65.0,2498600,21.1873309458691,21.6800595725172,21.0855003630285,21.3515738214185,7606418.21340037,0.0,1.0
2003-12-26,64.32,64.74,64.29,64.5,920900,21.1282035106713,21.2661675261328,21.1183489381384,21.1873309458691,2803470.15637573,0.0,1.0
2003-12-29,64.5,65.38,64.14,64.25,1879200,21.2595978111108,21.5496512386113,21.1409395907697,21.1771962692073,5701349.62462241,0.22,1.0
2003-12-30,64.66,64.7,64.24,64.5,1228100,21.3123347979291,21.3255190446337,21.1739002075312,21.2595978111108,3725961.83162983,0.0,1.0
2003-12-31,65.05,65.19,64.49,64.58,1040700,21.4408812032986,21.4870260667646,21.2563017494347,21.28596630452,3157404.50954903,0.0,1.0
2004-01-02,64.3,65.25,64.15,64.95,1371300,21.193676577588,21.5068024368214,21.1442356524459,21.4079205865372,4160419.72128816,0.0,1.0
2004-01-05,64.39,65.18,63.69,64.95,2410900,21.2233411326733,21.4837300050884,20.9926168153434,21.4079205865372,7314486.91464567,0.0,1.0
2004-01-06,62.6,64.35,62.35,64.29,3286300,20.633346092644,21.2101568859687,20.5509445507405,21.1903805159119,9970383.81832514,0.0,1.0
2004-01-07,64.2,64.65,62.69,62.69,3967400,21.1607159608266,21.3090387362529,20.6630106477293,20.6630106477293,12036789.3256316,0.0,1.0
2004-01-08,63.74,64.95,63.45,64.95,1662500,21.0090971237241,21.4079205865372,20.913511335116,21.4079205865372,5043898.33489503,0.0,1.0
2004-01-09,63.43,64.26,63.23,63.6,1105200,20.9069192117637,21.1804923308834,20.8409979782409,20.9629522602581,3353092.59532391,0.0,1.0
2004-01-12,64.75,64.94,63.44,63.65,1584900,21.3419993530144,21.404624524861,20.9102152734399,20.9794325686388,4808465.84720308,0.0,1.0
2004-01-13,65.17,65.7,64.45,64.83,1782600,21.4804339434123,21.6551252122478,21.2431175027301,21.3683678464235,5408272.58453166,0.0,1.0
2004-01-14,65.61,65.66,65.08,65.18,1089000,21.6254606571625,21.6419409655432,21.450769388327,21.4837300050884,3303943.0295944,0.0,1.0
2004-01-15,66.03,66.25,65.53,65.7,1254000,21.7638952475604,21.8364086044355,21.5990921637534,21.6551252122478,3804540.45832083,0.0,1.0
2004-01-16,64.86,65.97,64.17,65.95,2451900,21.3782560314519,21.7441188775036,21.1508277757982,21.7375267541513,7438877.79087467,0.0,1.0
2004-01-20,64.63,65.29,64.44,65.0,1488000,21.3024466129007,21.519986683526,21.239821441054,21.4244008949179,4514478.6299692,0.0,1.0
2004-01-21,65.87,66.01,64.45,64.63,1402900,21.7111582607422,21.7573031242082,21.2431175027301,21.3024466129007,4256291.71369879,0.0,1.0
2004-01-22,66.4,66.8,66.0,66.0,1605100,21.8858495295777,22.0176919966233,21.754007062532,21.754007062532,4869751.10817444,0.0,1.0
2004-01-23,66.33,66.85,66.02,66.6,968000,21.8627770978447,22.034172305004,21.7605991858843,21.9517707631005,2936838.24852835,0.0,1.0
2004-01-26,67.0,67.0,66.27,66.33,1162800,22.0836132301461,22.0836132301461,21.8430007277878,21.8627770978447,3527846.60680659,0.0,1.0
2004-01-27,65.9,67.19,65.75,67.0,1737100,21.7210464457706,22.1462384019928,21.6716055206285,22.0836132301461,5270229.05115559,0.0,1.0
2004-01-28,63.86,66.0,63.78,65.8,1783200,21.0486498638378,21.754007062532,21.0222813704287,21.6880858290092,5410092.93881794,0.0,1.0
2004-01-29,62.11,64.52,61.48,64.4,2904800,20.4718390705131,21.2661899344631,20.2641871849162,21.2266371943494,8812941.88463343,0.0,1.0
2004-01-30,62.6,62.79,61.88,62.15,1557400,20.633346092644,20.6959712644907,20.3960296519618,20.4850233172176,4725032.94241535,0.0,1.0
2004-02-02,62.48,62.92,61.13,62.6,2510600,20.5937933525303,20.7388200662805,20.1488250262512,20.633346092644,7616969.11854886,0.0,1.0
2004-02-03,61.95,62.3,61.69,62.28,1220700,20.4191020836948,20.5344642423598,20.3334044801151,20.5278721190075,3703510.79543241,0.0,1.0
2004-02-04,60.99,61.45,60.25,61.15,2437300,20.1026801627853,20.2542989998878,19.8587715987508,20.1554171496035,7394582.50324189,0.0,1.0
2004-02-05,61.38,61.97,60.0,60.8,1928100,20.2312265681548,20.4256942070471,19.7763700568473,20.0400549909386,5849708.49895404,0.0,1.0
2004-02-06,62.01,62.16,60.71,61.6,1970600,20.4388784537517,20.4883193788938,20.0103904358533,20.3037399250299,5978650.26089873,0.0,1.0
2004-02-09,61.04,62.6,60.94,62.6,2865200,20.119160471166,20.633346092644,20.0861998544046,20.633346092644,8692798.50173908,0.0,1.0
2004-02-10,61.1,61.6,60.47,61.6,1892600,20.1389368412228,20.3037399250299,19.9312849556259,20.3037399250299,5742004.20368262,0.0,1.0
2004-02-11,64.5,64.77,60.8,61.1,3034400,21.2595978111108,21.3485914763666,20.0400549909386,20.1389368412228,9206138.41046948,0.0,1.0
2004-02-12,64.76,65.12,64.27,64.45,1580600,21.3452954146905,21.4639536350316,21.1837883925596,21.2431175027301,4795419.9748181,0.0,1.0
2004-02-13,64.01,65.3,63.77,64.95,1446700,21.0980907889799,21.5232827452021,21.0189853087525,21.4079205865372,4389177.57659708,0.0,1.0
2004-02-17,67.0,67.8,66.2,67.1,5083600,22.0836132301461,22.3472981642374,21.8199282960548,22.1165738469075,15423255.0828706,0.0,1.0
2004-02-18,66.65,67.35,66.5,67.0,1705200,21.9682510714812,22.1989753888111,21.9188101463391,22.0836132301461,5173446.88160181,0.0,1.0
2004-02-19,66.23,67.51,66.23,66.99,1507000,21.8298164810833,22.2517123756293,21.8298164810833,22.08031716847,4572123.182368,0.0,1.0
2004-02-20,65.32,66.55,64.7,66.55,1507200,21.5298748685544,21.9352904547198,21.3255190446337,21.9352904547198,4572729.9671301,0.0,1.0
2004-02-23,65.39,65.8,64.7,65.75,1239300,21.5529473002874,21.6880858290092,21.3255190446337,21.6716055206285,3759941.77830702,0.0,1.0
2004-02-24,64.59,65.65,64.45,65.15,1467900,21.2892623661961,21.6386449038671,21.2431175027301,21.47384182006,4453496.7613789,0.0,1.0
2004-02-25,64.93,65.13,64.48,64.68,1770300,21.4013284631849,21.4672496967077,21.2530056877585,21.3189269212814,5370955.32166297,0.0,1.0
2004-02-26,65.7,65.95,64.7,64.97,1639900,21.6551252122478,21.7375267541513,21.3255190446337,21.4145127098895,4975331.65677856,0.0,1.0
2004-02-27,64.23,65.65,64.23,64.39,2334200,21.170604145855,21.6386449038671,21.170604145855,21.2233411326733,7081784.95838316,0.0,1.0
2004-03-01,65.31,65.93,64.8,65.05,1545300,21.5265788068783,21.730934630799,21.3584796613951,21.4408812032986,4688322.46430874,0.0,1.0
2004-03-02,64.95,65.99,64.76,65.36,1196400,21.4079205865372,21.7507110008559,21.3452954146905,21.543059115259,3629786.44683814,0.0,1.0
2004-03-03,65.06,65.16,64.42,64.96,1389600,21.4441772649747,21.4771378817361,21.2332293177017,21.4112166482133,4215940.52701964,0.0,1.0
2004-03-04,64.9,65.04,63.96,65.03,1452200,21.3914402781565,21.4375851416225,21.0816104805992,21.4342890799463,4405864.15755462,0.0,1.0
2004-03-05,65.82,65.96,64.21,64.25,1515800,21.6946779523615,21.7408228158274,21.1640120225027,21.1771962692073,4598821.71190008,0.0,1.0
2004-03-08,65.85,66.52,65.64,65.83,1179200,21.7045661373899,21.9254022696914,21.6353488421909,21.6979740140376,3577602.95729818,0.0,1.0
2004-03-09,66.71,66.98,65.94,66.45,2261400,21.988027441538,22.0770211067939,21.7342306924752,21.9023298379584,6860915.30498144,0.0,1.0
2004-03-10,63.79,66.79,63.69,66.72,2616400,21.0255774321048,22.0143959349472,20.9926168153434,21.9913235032142,7937958.25769586,0.0,1.0
2004-03-11,61.93,63.45,61.81,63.15,2698700,20.4125099603425,20.913511335116,20.3729572202288,20.8146294848318,8187650.18729699,0.0,1.0
2004-03-12,64.61,64.76,62.75,62.75,2259600,21.2958544895484,21.3452954146905,20.6827870177861,20.6827870177861,6855454.24212259,0.0,1.0
2004-03-15,63.75,64.6,63.51,64.36,1535300,21.0123931854002,21.2925584278722,20.9332877051728,21.2134529476448,4657983.22620413,0.0,1.0
2004-03-16,64.79,65.33,64.16,64.5,1589400,21.3551835997189,21.5331709302305,21.147531714122,21.2595978111108,4822118.50435018,0.0,1.0
2004-03-17,66.47,66.6,64.95,65.03,1685500,21.9089219613106,21.9517707631005,21.4079205865372,21.4342890799463,5113678.5825357,0.0,1.0
2004-03-18,66.15,66.5,65.4,66.31,1210700,21.8034479876741,21.9188101463391,21.5562433619635,21.8561849744924,3673171.55732777,0.0,1.0
2004-03-19,66.19,67.1,65.69,66.3,1779200,21.8166322343787,22.1165738469075,21.6518291505716,21.8528889128162,5397957.24357608,0.0,1.0
2004-03-22,64.96,65.75,64.28,65.35,1559300,21.4112166482133,21.6716055206285,21.1870844542357,21.5397630535828,4730797.39765524,0.0,1.0
2004-03-23,66.02,66.82,65.25,65.25,1827400,21.7605991858843,22.0242841199756,21.5068024368214,21.5068024368214,5544192.37124041,0.0,1.0
2004-03-24,65.97,66.41,65.4,65.94,1986000,21.7441188775036,21.8891455912538,21.5562433619635,21.7342306924752,6025372.68757987,0.0,1.0
2004-03-25,66.92,66.99,65.97,66.25,2500200,22.057244736737,22.08031716847,21.7441188775036,21.8364086044355,7585416.31092004,0.0,1.0
2004-03-26,68.23,68.66,66.6,66.92,1548900,22.4890288163115,22.6307594683856,21.9517707631005,22.057244736737,4699244.59002642,0.0,1.0
2004-03-29,69.86,69.89,68.8,68.85,2039600,23.1185765964545,23.128504413487,22.7677937279712,22.7843400896921,6163288.4449232,0.28,1.0
2004-03-30,69.94,71.05,69.07,71.05,1586700,23.1450507752079,23.5123800054121,22.8571440812641,23.5123800054121,4794709.63696787,0.0,1.0
2004-03-31,69.31,69.91,68.83,69.9,1463600,22.9365666175245,23.1351229581754,22.7777215450037,23.1318136858312,4422724.53813963,0.0,1.0
2004-04-01,69.15,69.8,68.82,69.4,1451000,22.8836182600176,23.0987209623894,22.7744122726596,22.9663500686221,4384649.70267874,0.0,1.0
2004-04-02,70.18,70.32,68.8,69.8,2558900,23.2244733114683,23.2708031242868,22.7677937279712,23.0987209623894,7732515.59213277,0.0,1.0
2004-04-05,71.72,71.72,69.99,70.1,1483100,23.7341012524723,23.7341012524723,23.1615971369288,23.1979991327148,4481649.87873388,0.0,1.0
2004-04-06,72.94,73.06,71.35,71.51,2995700,24.1378324784625,24.1775437465927,23.6116581757376,23.6646065332445,9052443.22144364,0.0,1.0
2004-04-07,72.82,73.45,71.83,72.8,2802900,24.0981212103323,24.3066053680158,23.7705032482583,24.0915026656439,8469837.80264525,0.0,1.0
2004-04-08,73.34,73.9,72.95,73.05,1908900,24.2702033722298,24.4555226235039,24.1411417508067,24.1742344742485,5768337.57232491,0.0,1.0
2004-04-12,73.75,74.31,73.34,73.34,1837500,24.4058835383412,24.5912027896154,24.2702033722298,24.2702033722298,5552580.17137988,0.0,1.0
2004-04-13,72.85,73.95,72.64,73.95,1577400,24.1080490273648,24.4720689852249,24.038554308137,24.4720689852249,4766606.78222293,0.0,1.0
2004-04-14,72.57,73.71,72.03,72.25,1570400,24.0153894017278,24.3926464489645,23.8366886951419,23.9094926867139,4745454.09585575,0.0,1.0
2004-04-15,72.37,73.24,71.9,72.66,1550500,23.9492039548441,24.2371106487879,23.7936681546676,24.0451728528254,4685320.03032626,0.0,1.0
2004-04-16,73.31,73.34,72.04,72.9,1630700,24.2602755551972,24.2702033722298,23.8399979674861,24.1245953890858,4927669.37984717,0.0,1.0
2004-04-19,73.42,73.51,72.58,72.6,945500,24.2966775509832,24.3264610020809,24.0186986740719,24.0253172187603,2857123.56573588,0.0,1.0
2004-04-20,71.85,74.45,71.85,73.5,1141000,23.7771217929467,24.6375326024339,23.7771217929467,24.3231517297367,3447887.87784731,0.0,1.0
2004-04-21,71.52,71.79,70.55,71.5,1808700,23.6679158055887,23.7572661588816,23.346916388203,23.6612972609003,5465551.97604069,0.0,1.0
2004-04-22,74.85,74.93,71.6,72.25,2563800,24.7699034962012,24.7963776749547,23.6943899843421,23.9094926867139,7747322.47258979,0.0,1.0
2004-04-23,71.2,74.0,70.67,74.0,3088000,23.5620190905748,24.4886153469458,23.3866276563332,24.4886153469458,9331356.50025638,0.0,1.0
2004-04-26,70.26,71.45,69.8,71.45,1923500,23.2509474902217,23.6447508991794,23.0987209623894,23.6447508991794,5812456.03246216,0.0,1.0
2004-04-27,71.13,72.05,70.6,71.0,1559700,23.5388541841656,23.8433072398303,23.3634627499239,23.4958336436912,4713120.70383738,0.0,1.0
2004-04-28,69.02,70.91,68.48,70.9,1532400,22.8405977195432,23.4660501925936,22.6618970129574,23.4627409202494,4630625.22700545,0.0,1.0
2004-04-29,67.69,70.445,67.52,69.4,1900100,22.400464497767,23.3121690285891,22.3442068679159,22.9663500686221,5741745.62374907,0.0,1.0
2004-04-30,68.04,69.08,67.14,68.0,1987400,22.5162890298134,22.8604533536083,22.218454518837,22.5030519404366,6005549.84087094,0.0,1.0
2004-05-03,68.92,69.2,67.99,68.5,1613900,22.8075049961014,22.9001646217385,22.4997426680925,22.6685155576457,4876902.93256597,0.0,1.0
2004-05-04,69.31,69.64,68.09,68.92,1373900,22.9365666175245,23.0457726048825,22.5328353915343,22.8075049961014,4151667.97140615,0.0,1.0
2004-05-05,68.95,69.35,68.35,69.32,974500,22.8174328131339,22.9498037069012,22.618876472483,22.9398758898686,2944756.12354269,0.0,1.0
2004-05-06,68.0,68.85,67.0,68.7,1519200,22.5030519404366,22.7843400896921,22.1721247060185,22.7347010045294,4590737.30414168,0.0,1.0
2004-05-07,66.87,68.42,66.36,67.78,1501700,22.1291041655441,22.6420413788923,21.9603312759908,22.4302479488646,4537855.58822376,0.0,1.0
2004-05-10,64.7,65.35,62.74,64.71,3698500,21.4109920668566,21.6260947692285,20.762374687397,21.4143013392008,11176172.9327067,0.0,1.0
2004-05-11,64.9,65.55,64.27,65.37,2116800,21.4771775137403,21.6922802161121,21.2686933560568,21.6327133139168,6396572.35742961,0.0,1.0
2004-05-12,64.64,65.3,63.19,65.04,2170600,21.3911364327915,21.6095484075075,20.9112919428852,21.5235073265588,6559145.86122296,0.0,1.0
2004-05-13,66.7,66.9,63.87,64.41,2800400,22.072846535693,22.1390319825766,21.1363224622895,21.3150231688754,8462283.27179984,0.0,1.0
2004-05-14,66.86,67.69,65.27,66.5,2200200,22.1257948931999,22.400464497767,21.599620590475,22.0066610888094,6648591.50643266,0.0,1.0
2004-05-17,66.0,66.09,65.12,65.85,1175700,21.8411974716003,21.8709809226979,21.5499815053123,21.7915583864375,3552744.76598167,0.0,1.0
2004-05-18,64.76,66.75,64.6,66.5,3773300,21.4308477009217,22.0893928974139,21.3778993434148,22.0066610888094,11402204.4956015,0.0,1.0
2004-05-19,64.2,65.71,64.2,65.08,3195900,21.2455284496475,21.745228573619,21.2455284496475,21.5367444159355,9657410.05154448,0.0,1.0
2004-05-20,63.12,64.25,63.12,64.21,2505600,20.8881270364759,21.2620748113684,20.8881270364759,21.2488377219917,7571452.99450853,0.0,1.0
2004-05-21,62.9,63.3,62.0,63.25,2738800,20.8153230449039,20.9476939386712,20.5174885339275,20.9311475769503,8276139.63176882,0.0,1.0
2004-05-24,63.86,64.35,63.41,63.45,1838700,21.1330131899454,21.2951675348103,20.9840959344572,20.9973330238339,5556206.34618566,0.0,1.0
2004-05-25,64.43,64.45,63.24,63.42,2071500,21.3216417135637,21.3282602582521,20.9278383046061,20.9874052068014,6259684.25851071,0.0,1.0
2004-05-26,65.05,65.48,64.41,64.5,1712600,21.526816598903,21.6691153097028,21.3150231688754,21.344806619973,5175155.81034295,0.0,1.0
2004-05-27,65.65,66.65,65.07,65.1,1939000,21.7253729395539,22.0563001739721,21.5334351435914,21.5433629606239,5859294.12370372,0.0,1.0
2004-05-28,65.7,65.84,65.2,65.65,963800,21.7419193012748,21.7882491140934,21.5764556840657,21.7253729395539,2912422.73152432,0.0,1.0
2004-06-01,66.73,66.9,65.45,65.6,2445500,22.0827743527256,22.1390319825766,21.6591874926703,21.708826577833,7389842.07298474,0.0,1.0
2004-06-02,67.35,67.48,66.31,66.98,1388100,22.2879492380648,22.3309697785392,21.9437849142699,22.1655061613301,4194577.70660812,0.0,1.0
2004-06-03,66.56,67.72,66.44,67.15,1086200,22.0265167228745,22.4103923147996,21.9868054547443,22.2217637911812,3282292.56171582,0.0,1.0
2004-06-04,67.16,67.6,66.32,67.05,991300,22.2250730635254,22.3706810466694,21.9470941866141,22.1886710677394,2995522.57082387,0.0,1.0
2004-06-07,68.9,69.0,67.36,67.4,1010000,22.800886451413,22.8339791748548,22.291258510409,22.3044955997857,3052030.46154758,0.0,1.0
2004-06-08,67.69,69.09,67.69,68.85,1929200,22.400464497767,22.8637626259525,22.400464497767,22.7843400896921,5829680.36278969,0.0,1.0
2004-06-09,66.97,68.389,66.97,67.86,1530800,22.1621968889859,22.6317826346253,22.1621968889859,22.4567221276181,4625790.32726439,0.0,1.0
2004-06-10,67.24,67.97,66.79,67.15,1613700,22.2515472422788,22.4931241234041,22.1026299867906,22.2217637911812,4876298.57009835,0.0,1.0
2004-06-14,67.35,67.65,66.8,67.41,1332200,22.2879492380648,22.3872274083903,22.1059392591348,22.3078048721299,4025658.39690464,0.0,1.0
2004-06-15,68.65,68.87,68.04,68.79,1840000,22.7181546428085,22.7909586343805,22.5162890298134,22.764484455627,5560134.70222529,0.0,1.0
2004-06-16,68.05,68.8,67.83,68.8,1015600,22.5195983021576,22.7677937279712,22.4467943105856,22.7677937279712,3068952.6106413,0.0,1.0
2004-06-17,68.52,68.7,67.55,67.55,1349000,22.6751341023341,22.7347010045294,22.3541346849485,22.3541346849485,4076424.84418583,0.0,1.0
2004-06-18,69.17,69.37,67.95,68.05,2389800,22.8902368047059,22.9564222515896,22.4865055787157,22.5195983021576,7221527.12574892,0.0,1.0
2004-06-21,68.32,69.4,68.32,69.15,1048700,22.6089486554505,22.9663500686221,22.6089486554505,22.8836182600176,3168974.59903459,0.0,1.0
2004-06-22,69.06,69.3,68.32,68.33,1341000,22.8538348089199,22.9332573451803,22.6089486554505,22.6122579277946,4052250.3454805,0.0,1.0
2004-06-23,69.3,69.47,68.3475,68.85,1247400,22.9332573451803,22.9895149750314,22.618049154397,22.7843400896921,3769408.71062817,0.0,1.0
2004-06-24,69.24,69.87,69.11,69.29,1125700,22.9134017111152,23.1218858687987,22.8703811706408,22.9299480728361,3401654.14907338,0.0,1.0
2004-06-25,69.76,70.0,69.3,69.49,1163000,23.0854838730127,23.164906409273,22.9332573451803,22.9961335197197,3514367.74928696,0.0,1.0
2004-06-28,67.58,69.85,67.46,69.73,1337900,22.4567221276181,23.211039369845,22.4168463262669,23.1711635684938,4026201.21877912,0.28,1.0
2004-06-29,69.2,69.45,67.31,67.75,1174100,22.9950454458593,23.0781200320077,22.3670015745779,22.513212846199,3533270.68612644,0.0,1.0
2004-06-30,70.14,70.49,68.22,69.4,1508900,23.3074058897771,23.4237103103847,22.6693930681578,23.061505114778,4540799.02759235,0.0,1.0
2004-07-01,67.86,69.99,67.56,69.99,2687900,22.5497656641042,23.2575611380881,22.4500761607262,23.2575611380881,8088815.49888363,0.0,1.0
2004-07-02,66.7,67.86,66.0,67.86,1860900,22.164299584376,22.5497656641042,21.9316907431606,22.5497656641042,5600088.0843307,0.0,1.0
2004-07-06,66.94,67.18,66.48,66.7,1274800,22.2440511870784,22.3238027897808,22.0911939485654,22.164299584376,3836311.61798312,0.0,1.0
2004-07-07,65.55,66.9,65.4,66.7,2189600,21.7821564880936,22.2307592532946,21.7323117364046,22.164299584376,6589259.42793838,0.0,1.0
2004-07-08,64.84,65.56,64.36,65.55,2529100,21.5462246634323,21.7854794715395,21.3867214580275,21.7821564880936,7610931.6857869,0.0,1.0
2004-07-09,65.1,65.56,64.99,65.05,1700300,21.6326222330266,21.7854794715395,21.5960694151213,21.6160073157969,5116787.45219384,0.0,1.0
2004-07-12,64.9,65.31,64.4,65.1,1568400,21.5661625641079,21.7024048853912,21.4000133918113,21.6326222330266,4719854.99030808,0.0,1.0
2004-07-13,65.39,65.95,65.14,65.25,2310200,21.7289887529587,21.9150758259309,21.6459141668103,21.6824669847156,6952186.30362771,0.0,1.0
2004-07-14,65.28,65.81,64.7,65.16,1876800,21.6924359350534,21.8685540576879,21.4997028951893,21.6525601337022,5647936.65251861,0.0,1.0
2004-07-15,65.94,66.33,65.3,65.45,1677600,21.911752842485,22.0413491968764,21.6990819019453,21.7489266536343,5048475.34540986,0.0,1.0
2004-07-16,65.9,66.95,65.61,66.9,1419400,21.8984609087013,22.2473741705243,21.8020943887692,22.2307592532946,4271462.74754098,0.0,1.0
2004-07-19,65.14,65.9,65.02,65.75,1160500,21.6459141668103,21.8984609087013,21.6060383654591,21.8486161570123,3492343.60893428,0.0,1.0
2004-07-20,64.98,65.48,64.43,65.36,1258300,21.5927464316754,21.7588956039721,21.4099823421491,21.7190198026209,3786657.44344851,0.0,1.0
2004-07-21,63.57,65.65,63.55,65.3,1699000,21.1242057657988,21.8153863225529,21.1175597989069,21.6990819019453,5112875.30510929,0.0,1.0
2004-07-22,62.2,62.53,61.4,62.05,3313300,20.6689570337059,20.7786154874217,20.4031183580312,20.6191122820169,9970859.18094093,0.0,1.0
2004-07-23,61.87,62.58,61.49,62.27,2138500,20.5592985799901,20.7952304046514,20.4330252090446,20.6922179178274,6435481.95407665,0.0,1.0
2004-07-26,61.38,62.91,61.21,62.05,1684800,20.3964723911394,20.9048888583672,20.3399816725585,20.6191122820169,5070142.62157041,0.0,1.0
2004-07-27,61.3,61.43,60.6,61.39,2579500,20.3698885235719,20.413087308369,20.1372796823566,20.3997953745853,7762602.61891079,0.0,1.0
2004-07-28,62.82,64.21,61.48,61.5,2173600,20.8749820073538,21.3368767063385,20.4297022255987,20.4363481924906,6541109.92535936,0.0,1.0
2004-07-29,63.04,63.3,62.45,62.97,1143500,20.9480876431643,21.0344852127586,20.7520316198543,20.9248267590428,3441184.76244407,0.0,1.0
2004-07-30,62.81,63.2,62.22,63.09,1273500,20.8716590239079,21.0012553782993,20.6756030005978,20.964702560394,3832399.47089857,0.0,1.0
2004-08-02,62.79,63.04,62.13,62.56,1189100,20.865013057016,20.9480876431643,20.6456961495844,20.7885844377595,3578410.84479426,0.0,1.0
2004-08-03,62.49,63.08,62.24,62.59,976400,20.765323553638,20.9613795769481,20.6822489674896,20.7985533880973,2938323.39488447,0.0,1.0
2004-08-04,62.06,62.73,61.62,62.31,804700,20.6224352654628,20.8450751563404,20.4762239938418,20.7055098516112,2421619.04533341,0.0,1.0
2004-08-05,59.85,62.2,59.83,62.0,1899200,19.8880559239116,20.6689570337059,19.8814099570197,20.6024973647872,5715345.95612922,0.0,1.0
2004-08-06,57.6,58.6,57.22,58.1,4060800,19.1403846485765,19.4726829931699,19.0141112776311,19.3065338208732,12220343.7545544,0.0,1.0
2004-08-09,58.38,58.9,58.17,58.7,2178700,19.3995773573593,19.5723724965479,19.3297947049947,19.5059128276292,6556457.57930644,0.0,1.0
2004-08-10,60.65,60.65,58.9,59.0,2397600,20.1538945995862,20.1538945995862,19.5723724965479,19.6056023310072,7215202.9614656,0.0,1.0
2004-08-11,61.07,61.45,59.81,60.65,1836600,20.2934599043154,20.4197332752609,19.8747639901278,20.1538945995862,5526961.02728884,0.0,1.0
2004-08-12,59.91,60.91,59.52,60.9,1835500,19.9079938245872,20.2402921691805,19.7783974701958,20.2369691857346,5523650.74898651,0.0,1.0
2004-08-13,59.38,60.25,59.26,60.02,1328800,19.7318757019527,20.0209752617489,19.6919999006015,19.9445466424924,3998816.1891873,0.0,1.0
2004-08-16,61.02,61.21,59.7,59.95,1746400,20.2768449870858,20.3399816725585,19.8382111722226,19.9212857583709,5255518.20649962,0.0,1.0
2004-08-17,60.15,63.66,59.55,62.5,6201800,19.9877454272896,21.1541126168122,19.7883664205336,20.7686465370839,18663349.0684089,0.0,1.0
2004-08-18,60.65,61.1,59.71,60.17,3047100,20.1538945995862,20.3034288546532,19.8415341556685,19.9943913941814,9169771.83178255,0.0,1.0
2004-08-19,60.67,61.21,59.89,60.7,2058500,20.1605405664781,20.3399816725585,19.9013478576953,20.1705095168159,6194734.44118157,0.0,1.0
2004-08-20,61.54,61.91,60.6,60.81,1349400,20.4496401262743,20.5725905137738,20.1372796823566,20.2070623347212,4060808.67375779,0.0,1.0
2004-08-23,61.84,62.45,61.58,61.97,1346600,20.5493296296523,20.7520316198543,20.462932060058,20.5925284144494,4052382.51080646,0.0,1.0
2004-08-24,62.3,62.9,61.95,62.5,1135900,20.7021868681652,20.9015658749213,20.5858824475576,20.7686465370839,3418313.74871905,0.0,1.0
2004-08-25,63.0,63.31,62.08,62.1,1564100,20.9347957093806,21.0378081962045,20.6290812323547,20.6357271992466,4706914.81148996,0.0,1.0
2004-08-26,62.7,63.07,61.9,63.03,1140300,20.8351062060026,20.9580565935021,20.5692675303279,20.9447646597184,3431554.86192827,0.0,1.0
2004-08-27,62.67,62.9,62.35,62.8,718800,20.8251372556648,20.9015658749213,20.7188017853949,20.8683360404619,2163116.40336231,0.0,1.0
2004-08-30,62.64,62.95,62.45,62.5,826700,20.815168305327,20.9181807921509,20.7520316198543,20.7686465370839,2487824.61137955,0.0,1.0
2004-08-31,63.27,63.39,62.48,63.0,1143400,21.0245162624208,21.064392063772,20.7620005701921,20.9347957093806,3440883.82805295,0.0,1.0
2004-09-01,63.32,63.8,62.75,63.27,1030400,21.0411311796505,21.2006343850553,20.8517211232323,21.0245162624208,3100827.96608864,0.0,1.0
2004-09-02,63.9,64.03,62.98,63.45,856500,21.2338642195146,21.2770630043117,20.9281497424887,21.0843299644476,2577503.05993297,0.0,1.0
2004-09-03,63.3,64.08,63.27,63.9,1126400,21.0344852127586,21.2936779215414,21.0245162624208,21.2338642195146,3389724.98156275,0.0,1.0
2004-09-07,64.28,64.38,63.31,63.9,1262000,21.3601375904601,21.3933674249194,21.0378081962045,21.2338642195146,3797792.01591991,0.0,1.0
2004-09-08,64.22,64.74,63.95,64.1,1082300,21.3401996897845,21.512994828973,21.2504791367443,21.3003238884333,3257012.91507933,0.0,1.0
2004-09-09,64.11,64.69,63.84,64.69,1735600,21.3036468718792,21.4963799117433,21.213926318839,21.4963799117433,5223017.29225879,0.0,1.0
2004-09-10,63.45,64.0,63.1,63.88,1402000,21.0843299644476,21.2670940539739,20.9680255438399,21.2272182526227,4219100.1634863,0.0,1.0
2004-09-13,63.42,63.95,63.15,63.61,1151900,21.0743610141098,21.2504791367443,20.9846404610696,21.1374976995825,3466463.25129805,0.0,1.0
2004-09-14,64.42,64.57,63.43,63.5,1440700,21.4066593587031,21.4565041103921,21.0776839975557,21.1009448816773,4335561.77284931,0.0,1.0
2004-09-15,64.41,64.58,63.88,64.42,1389400,21.4033363752572,21.4598270938381,21.2272182526227,21.4066593587031,4181182.43020533,0.0,1.0
2004-09-16,64.99,65.17,64.39,64.41,1766100,21.5960694151213,21.6558831171481,21.3966904083653,21.4033363752572,5314802.28155005,0.0,1.0
2004-09-17,65.01,65.65,64.74,65.65,1572200,21.6027153820132,21.8153863225529,21.512994828973,21.8153863225529,4731290.49717059,0.0,1.0
2004-09-20,64.1,65.01,64.07,65.0,1723600,21.3003238884333,21.6027153820132,21.2903549380955,21.5993923985673,5186905.16532452,0.0,1.0
2004-09-21,64.07,64.59,63.97,64.29,1445900,21.2903549380955,21.463150077284,21.2571251036361,21.363460573906,4351210.36118747,0.0,1.0
2004-09-22,63.02,64.0,62.75,63.85,1175600,20.9414416762725,21.2670940539739,20.8517211232323,21.2172493022849,3537784.70199322,0.0,1.0
2004-09-23,62.33,63.33,62.33,63.15,1335300,20.712155818503,21.0444541630964,20.712155818503,20.9846404610696,4018376.92461004,0.0,1.0
2004-09-24,62.7,63.0,62.45,62.5,1185100,20.8351062060026,20.9347957093806,20.7520316198543,20.7686465370839,3566373.46914951,0.0,1.0
2004-09-27,61.7,62.65,61.7,62.65,1321300,20.5028078614092,20.8184912887729,20.5028078614092,20.8184912887729,3976246.1098534,0.0,1.0
2004-09-28,63.24,63.9,61.29,62.0,2118300,21.1075908485691,21.3278787986016,20.4567400871095,20.693716518205,6346593.174042,0.28,1.0
2004-09-29,64.15,64.66,62.6,63.04,2592800,21.411321203917,21.5815437107603,20.8939782909618,21.0408369243168,7768232.44189022,0.0,1.0
2004-09-30,64.55,64.9,63.83,64.2,1628600,21.5448290524215,21.661648419863,21.3045149251133,21.42800968498,4879413.51236595,0.0,1.0
2004-10-01,64.89,65.3,64.3,64.55,1376200,21.6583107236504,21.7951562683675,21.4613866471062,21.5448290524215,4123203.28854109,0.0,1.0
2004-10-04,65.51,65.95,65.05,65.25,1644600,21.8652478888324,22.0121065221874,21.7117138630522,21.7784677873045,4927350.7690268,0.0,1.0
2004-10-05,63.64,65.55,63.0,65.51,2720000,21.2410986970737,21.8785986736829,21.0274861394664,21.8652478888324,8149333.63234395,0.0,1.0
2004-10-06,64.7,65.29,63.89,63.89,2367600,21.5948944956107,21.7918185721549,21.324541102389,21.324541102389,7093515.55438882,0.0,1.0
2004-10-07,63.96,65.11,63.95,64.7,1588700,21.3479049758773,21.7317400403279,21.3445672796647,21.5948944956107,4759869.97856796,0.0,1.0
2004-10-08,63.01,64.2684,62.95,63.3,1620100,21.030823835679,21.4508395270743,21.0107976584033,21.1276170258448,4853946.84476487,0.0,1.0
2004-10-11,63.11,63.73,62.86,63.65,1195800,21.0642007978051,21.2711379629872,20.9807583924898,21.2444363932863,3582710.71969005,0.0,1.0
2004-10-12,62.19,62.6,61.38,62.6,2954200,20.7571327462447,20.8939782909618,20.486779353023,20.8939782909618,8851015.2267171,0.0,1.0
2004-10-13,59.57,61.05,58.75,60.85,5747300,19.8826563385399,20.3766353780067,19.6089652491056,20.3098814537544,17219362.2004303,0.0,1.0
2004-10-14,59.51,59.85,59.14,59.45,2557100,19.8626301612642,19.9761118324931,19.7391354013975,19.8426039839885,7661272.43796572,0.0,1.0
2004-10-15,60.08,60.41,59.55,59.65,1964800,20.0528788453832,20.1630228203994,19.8759809461147,19.9093579082408,5886695.11795199,0.0,1.0
2004-10-18,58.77,59.94,58.22,59.94,2873600,19.6156406415308,20.0061510984066,19.432067349837,20.0061510984066,8609531.29628809,0.0,1.0
2004-10-19,58.22,59.1,57.93,59.1,1991100,19.432067349837,19.725784616547,19.3352741596712,19.725784616547,5965491.98358827,0.0,1.0
2004-10-20,58.38,59.18,57.9,58.95,2010600,19.4854704892389,19.752486186248,19.3252610710334,19.6757191733578,6023915.51514365,0.0,1.0
2004-10-21,58.05,58.66,56.723,58.39,2163600,19.3753265142226,19.578925983192,18.9324142268088,19.4888081854515,6482315.53196302,0.0,1.0
2004-10-22,58.8,59.44,58.44,58.44,2323000,19.6256537301686,19.8392662877759,19.5054966665145,19.5054966665145,6959890.45144671,0.0,1.0
2004-10-25,59.17,59.22,58.15,58.55,1760200,19.7491484900353,19.7658369710984,19.4087034763487,19.5422113248533,5273697.44840142,0.0,1.0
2004-10-26,58.7,59.25,58.25,59.1,2516900,19.5922767680425,19.7758500597363,19.4420804384749,19.725784616547,7540830.08060534,0.0,1.0
2004-10-27,60.42,60.55,58.2,58.65,2946900,20.1663605166121,20.209750567376,19.4253919574118,19.5755882869794,8829143.85336558,0.0,1.0
2004-10-28,59.7,60.2,59.37,60.2,2189100,19.9260463893039,20.0929311999346,19.8159024142876,20.0929311999346,6558715.53476623,0.0,1.0
2004-10-29,59.78,60.215,59.52,60.0,1692300,19.9527479590048,20.0979377442535,19.8659678574768,20.0261772756823,5070263.71544694,0.0,1.0
2004-11-01,61.97,62.66,61.47,61.55,3296900,20.6837034295672,20.9140044682375,20.5168186189365,20.5435201886374,9877771.34282161,0.0,1.0
2004-11-02,62.15,63.5,61.891,62.25,3690300,20.7437819613942,21.1943709500971,20.6573356294875,20.7771589235204,11056428.6409702,0.0,1.0
2004-11-03,62.77,63.65,62.33,63.6,2203700,20.9507191265763,21.2444363932863,20.8038604932213,21.2277479122232,6602458.28146925,0.0,1.0
2004-11-04,64.15,64.2,62.27,63.02,2015900,21.411321203917,21.42800968498,20.7838343159456,21.0341615318916,6039794.73141256,0.0,1.0
2004-11-05,65.08,66.21,64.75,64.97,2579100,21.72172695169,22.0988866237154,21.6115829766738,21.6850122933513,7727186.1658744,0.0,1.0
2004-11-08,64.75,65.65,64.44,65.08,1447000,21.6115829766738,21.911975635809,21.5081143940828,21.72172695169,4335325.64926533,0.0,1.0
2004-11-09,67.85,68.15,64.33,64.75,4813300,22.646268802584,22.7463996889625,21.471399735744,21.6115829766738,14421024.8428534,0.0,1.0
2004-11-10,67.71,68.26,66.89,67.86,2896300,22.5995410556075,22.7831143473012,22.3258499661731,22.6496064987967,8677542.27917565,0.0,1.0
2004-11-11,68.9,69.4,68.19,68.72,3119300,22.9967269049085,23.1636117155392,22.7597504738129,22.9366483730814,9345667.79388622,0.0,1.0
2004-11-12,68.92,68.93,67.82,68.91,1842400,23.0034022973337,23.0067399935463,22.6362557139462,23.0000646011211,5519975.10449652,0.0,1.0
2004-11-15,68.43,69.32,68.02,68.92,1504500,22.8398551829156,23.1369101458383,22.7030096381985,23.0034022973337,4507600.16539026,0.0,1.0
2004-11-16,68.01,68.66,67.66,68.35,2186900,22.6996719419859,22.9166221958058,22.5828525745444,22.8131536132147,6552124.16197536,0.0,1.0
2004-11-17,68.75,69.02,67.97,68.26,1454600,22.9466614617193,23.0367792594599,22.6863211571354,22.7831143473012,4358095.84617923,0.0,1.0
2004-11-18,70.89,71.28,68.91,69.0,3140600,23.6609284512186,23.7910986035106,23.0000646011211,23.0301038670346,9409484.26681598,0.0,1.0
2004-11-19,69.26,70.94,68.65,70.89,2274100,23.1168839685626,23.6776169322817,22.9132844995931,23.6609284512186,6813382.21077698,0.0,1.0
2004-11-22,68.71,69.25,68.34,68.85,2025400,22.9333106768688,23.11354627235,22.8098159170021,22.9800384238454,6068257.47755495,0.0,1.0
2004-11-23,70.21,71.5,69.27,71.22,5499200,23.4339651087609,23.8645279201881,23.1202216647752,23.7710724262349,16476035.114333,0.0,1.0
2004-11-24,72.7,72.95,70.6,70.94,3339800,24.2650514657017,24.348493871017,23.5641352610528,23.6776169322817,10006303.1122435,0.0,1.0
2004-11-26,73.14,73.45,72.6,72.94,1104300,24.4119100990567,24.5153786816477,24.2316745035756,24.3451561748044,3308569.53316082,0.0,1.0
2004-11-29,72.11,73.45,70.64,73.15,1897800,24.0681273891575,24.5153786816477,23.5774860459033,24.4152477952693,5685957.85568469,0.0,1.0
2004-11-30,71.73,71.91,70.8248,71.9,2434900,23.9412949330782,24.0013734649052,23.6391666719124,23.9980357686926,7295151.64021849,0.0,1.0
2004-12-01,71.79,72.99,71.28,71.77,2254800,23.9613211103539,24.3618446558675,23.7910986035106,23.9546457179286,6755557.89492983,0.0,1.0
2004-12-02,71.0,71.79,70.01,71.79,2509600,23.6976431095574,23.9613211103539,23.3672111845086,23.9613211103539,7518958.70725381,0.0,1.0
2004-12-03,70.98,71.29,70.31,71.0,1833700,23.6909677171321,23.7944362997232,23.467342070887,23.6976431095574,5493909.22118719,0.0,1.0
2004-12-06,70.26,70.84,70.06,70.35,1456500,23.450653589824,23.6442399701555,23.3838996655717,23.4806928557375,4363788.3954077,0.0,1.0
2004-12-07,69.75,70.77,69.69,70.5,1926800,23.2804310829807,23.6208760966672,23.260404905705,23.5307582989267,5772844.13338247,0.0,1.0
2004-12-08,69.13,69.94,68.79,69.75,1803100,23.0734939177986,23.3438473110203,22.9600122465697,23.2804310829807,5402229.21782331,0.0,1.0
2004-12-09,70.75,71.2,68.25,68.88,2262500,23.614200704242,23.7643970338096,22.7797766510886,22.9900515124833,6778627.69969788,0.0,1.0
2004-12-10,70.56,72.02,69.61,72.02,1497000,23.5507844762024,24.038088123244,23.2337033360041,24.038088123244,4485129.57633048,0.0,1.0
2004-12-13,71.55,71.75,70.23,70.75,1419100,23.8812164012511,23.9479703255034,23.4406405011861,23.614200704242,4251735.05796299,0.0,1.0
2004-12-14,71.65,72.17,70.85,71.56,1755600,23.9145933633773,24.0881535664332,23.6475776663682,23.8845540974637,5259915.48711141,0.0,1.0
2004-12-15,72.92,73.53,71.57,71.85,2395200,24.3384807823792,24.5420802513486,23.8878917936763,23.9813472876295,7176207.32212877,0.0,1.0
2004-12-16,72.43,73.46,72.11,72.6,2055200,24.1749336679611,24.5187163778603,24.0681273891575,24.2316745035756,6157540.61808578,0.0,1.0
2004-12-17,73.02,73.21,72.07,72.1,2308700,24.3718577445053,24.435273972545,24.054776604307,24.0647896929449,6917046.52830608,0.0,1.0
2004-12-20,73.95,74.3,73.23,73.75,2582800,24.6822634922784,24.7990828597199,24.4419493649702,24.6155095680261,7738271.6564772,0.0,1.0
2004-12-21,73.7,74.09,73.15,73.88,1609800,24.5988210869631,24.728991239255,24.4152477952693,24.6588996187901,4823087.23578945,0.0,1.0
2004-12-22,73.78,74.23,73.35,73.5,1059600,24.625522656664,24.7757189862316,24.4820017195216,24.5320671627108,3174644.82236458,0.0,1.0
2004-12-23,73.47,74.23,73.14,73.92,769600,24.522054074073,24.7757189862316,24.4119100990567,24.6722504036406,2305782.04538673,0.0,1.0
2004-12-27,72.85,73.87,72.55,73.54,822000,24.3151169088909,24.6555619225775,24.2149860225125,24.5454179475613,2462776.56095101,0.0,1.0
2004-12-28,74.42,74.54,73.36,73.4,1024600,24.8391352142713,24.8791875688226,24.4853394157342,24.4986902005847,3069782.07341897,0.0,1.0
2004-12-29,74.0,74.45,73.86,73.9,933600,24.7924074672947,24.9431721072985,24.7455029126268,24.7589042139605,2786595.05298694,0.28,1.0
2004-12-30,74.34,74.46,74.0,74.05,775000,24.9063185286309,24.9465224326319,24.7924074672947,24.8091590939618,2313208.18987241,0.0,1.0
2004-12-31,74.4,74.73,74.29,74.34,732600,24.9264204806314,25.0369812166342,24.8895669019638,24.9063185286309,2186653.31600068,0.0,1.0
2005-01-03,72.94,74.41,72.68,74.41,1768200,24.4372729819523,24.9297708059648,24.3501645232835,24.9297708059648,5277696.41462246,0.0,1.0
2005-01-04,71.2,73.46,70.4,73.45,1636300,23.8543163739376,24.6114898992901,23.5862903472641,24.6081395739567,4884003.30462997,0.0,1.0
2005-01-05,70.51,71.58,70.5,70.61,1233300,23.6231439259317,23.9816287366075,23.6197936005983,23.6566471792659,3681135.04589632,0.0,1.0
2005-01-06,71.49,72.24,71.08,71.1,1802600,23.9514758086067,24.2027502086131,23.8141124699365,23.8208131206034,5380373.01040518,0.0,1.0
2005-01-07,70.5,71.25,70.07,71.25,2546900,23.6197936005983,23.8710680006047,23.4757296112613,23.8710680006047,7601948.30811103,0.0,1.0
2005-01-10,70.18,70.73,69.32,70.4,1959900,23.5125831899289,23.6968510832669,23.2244552112549,23.5862903472641,5849879.65333025,0.0,1.0
2005-01-11,69.25,70.15,69.03,70.1,1431000,23.201002933921,23.5025322139287,23.1272957765858,23.4857805872616,4271226.99317087,0.0,1.0
2005-01-12,70.0,70.05,68.6,69.75,1576100,23.4522773339274,23.4690289605945,22.9832317872488,23.3685192005919,4704319.2620102,0.0,1.0
2005-01-13,70.55,71.46,70.0,70.0,1478200,23.6365452272654,23.9414248326064,23.4522773339274,23.4522773339274,4412108.833896,0.0,1.0
2005-01-14,70.84,71.46,70.32,70.35,1217700,23.7337046619345,23.9414248326064,23.5594877445968,23.569538720597,3634572.40362276,0.0,1.0
2005-01-18,70.65,70.9,70.01,70.84,1747800,23.6700484805996,23.753806613935,23.4556276592608,23.7337046619345,5216806.80549548,0.0,1.0
2005-01-19,70.05,70.52,69.65,70.1,1578400,23.4690289605945,23.6264942512651,23.3350159472578,23.4857805872616,4711184.26696079,0.0,1.0
2005-01-20,69.28,69.86,69.13,69.6,1413000,23.2110539099213,23.4053727792595,23.16079902992,23.3182643205907,4217500.8674706,0.0,1.0
2005-01-21,68.0,68.99,67.62,68.75,2332400,22.7822122672437,23.1138944752521,22.6548999045739,23.0334866672501,6961711.97684958,0.0,1.0
2005-01-24,67.66,68.3,67.26,67.98,1264000,22.6683012059075,22.8827220272463,22.5342881925708,22.7755116165769,3772767.93806288,0.0,1.0
2005-01-25,68.12,69.08,67.64,67.75,1366600,22.8224161712448,23.1440474032529,22.6616005552407,22.6984541339083,4079006.85455437,0.0,1.0
2005-01-26,67.7,68.53,67.29,68.45,2058300,22.6817025072412,22.9597795099149,22.5443391685711,22.9329769072476,6143582.47382502,0.0,1.0
2005-01-27,67.07,67.24,65.2,66.5,3855000,22.4706320112359,22.527587541904,21.8441211738867,22.279663467231,11506345.2541395,0.0,1.0
2005-01-28,67.97,68.21,67.18,67.5,1790100,22.7721612912435,22.8525690992455,22.5074855899035,22.6146960005728,5343063.2008911,0.0,1.0
2005-01-31,69.43,69.56,68.15,68.22,1441500,23.2613087899226,23.304863019257,22.832467147245,22.8559194245789,4302567.23316268,0.0,1.0
2005-02-01,70.29,70.53,68.74,69.52,1760400,23.5494367685965,23.6298445765986,23.0301363419167,23.2914617179233,5254415.09348568,0.0,1.0
2005-02-02,70.14,70.38,69.25,70.16,1101500,23.4991818885952,23.5795896965973,23.201002933921,23.5058825392621,3287740.41437996,0.0,1.0
2005-02-03,70.3,70.44,69.69,69.9,931400,23.5527870939299,23.5996916485978,23.3484172485914,23.4187740805932,2780028.52651248,0.0,1.0
2005-02-04,69.35,70.87,68.58,70.45,2218600,23.2345061872552,23.7437556379348,22.976531136582,23.6030419739312,6622043.47103347,0.0,1.0
2005-02-07,68.25,69.15,68.08,69.15,1799400,22.8659704005792,23.1674996805868,22.8090148699111,23.1674996805868,5370821.69916958,0.0,1.0
2005-02-08,68.3,68.76,68.01,68.42,1457500,22.8827220272463,23.0368369925835,22.7855625925772,22.9229259312473,4350323.7893407,0.0,1.0
2005-02-09,67.6,68.99,67.5,68.5,1629700,22.648199253907,23.1138944752521,22.6146960005728,22.9497285339147,4864303.72520655,0.0,1.0
2005-02-10,68.1,68.34,67.85,67.85,1200800,22.8157155205779,22.89612332858,22.7319573872425,22.7319573872425,3584129.54115974,0.0,1.0
2005-02-11,69.33,69.95,68.26,68.3,1699500,23.2278055365884,23.4355257072603,22.8693207259126,22.8827220272463,5072641.70153311,0.0,1.0
2005-02-14,69.35,69.83,68.6,69.5,1723900,23.2345061872552,23.3953218032593,22.9832317872488,23.2847610672565,5145470.44970459,0.0,1.0
2005-02-15,66.1,68.0,65.65,67.7,7844100,22.1456504538943,22.7822122672437,21.9948858138905,22.6817025072412,23412950.1447461,0.0,1.0
2005-02-16,66.7,66.94,65.8,66.1,3028300,22.3466699738994,22.4270777819014,22.0451406938917,22.1456504538943,9038823.69211693,0.0,1.0
2005-02-17,65.85,67.34,65.75,66.9,2243700,22.0618923205588,22.5610907952381,22.0283890672247,22.4136764805677,6696961.56853773,0.0,1.0
2005-02-18,66.57,66.77,65.39,65.84,2751700,22.3031157445649,22.3701222512333,21.9077773552216,22.0585419952254,8213232.22718959,0.0,1.0
2005-02-22,66.24,67.69,65.87,66.4,2158500,22.1925550085621,22.6783521819078,22.0685929712257,22.2461602138968,6442657.90688983,0.0,1.0
2005-02-23,66.8,67.1,66.15,66.85,1576100,22.3801732272336,22.4806829872361,22.1624020805614,22.3969248539007,4704319.2620102,0.0,1.0
2005-02-24,68.77,68.9588,66.885,66.9,2901600,23.0401873179169,23.1034414602119,22.4086509925676,22.4136764805677,8660651.46288233,0.0,1.0
2005-02-25,70.59,71.04,68.33,68.67,3165300,23.6499465285991,23.8007111686029,22.8927730032465,23.0066840645828,9447739.20439115,0.0,1.0
2005-02-28,71.11,71.68,70.275,70.3,3168200,23.8241634459368,24.0151319899416,23.5444112805964,23.5527870939299,9456395.08019843,0.0,1.0
2005-03-01,70.98,71.31,70.53,70.98,1995000,23.7806092166024,23.8911699526052,23.6298445765986,23.7806092166024,5954645.59844575,0.0,1.0
2005-03-02,71.46,71.53,70.06,70.25,2172900,23.9414248326064,23.9648771099404,23.4723792859279,23.5360354672628,6485638.80745003,0.0,1.0
2005-03-03,70.54,71.46,70.11,71.46,1700800,23.633194901932,23.9414248326064,23.489130912595,23.9414248326064,5076521.92172258,0.0,1.0
2005-03-04,72.35,72.49,71.05,71.4,2060100,24.2396037872807,24.2865083419485,23.8040614939363,23.9213228806059,6148955.08639503,0.0,1.0
2005-03-07,71.5,72.21,71.12,72.0,1642800,23.9548261339401,24.1926992326128,23.8275137712702,24.122342400611,4903404.4055773,0.0,1.0
2005-03-08,71.31,71.85,70.73,71.37,1371800,23.8911699526052,24.0720875206098,23.6968510832669,23.9112719046057,4094527.73531222,0.0,1.0
2005-03-09,69.76,71.31,69.52,71.31,2051900,23.3718695259254,23.8911699526052,23.2914617179233,23.8911699526052,6124479.8513538,0.0,1.0
2005-03-10,69.0,69.95,68.46,69.86,2696600,23.1172448005856,23.4355257072603,22.936327232581,23.4053727792595,8048770.58685154,0.0,1.0
2005-03-11,69.39,69.85,68.8,69.2,1760000,23.2479074885889,23.4020224539261,23.0502382939172,23.1842513072539,5253221.17958122,0.0,1.0
2005-03-14,68.5,69.28,68.3,69.21,1329600,22.9497285339147,23.2110539099213,22.8827220272463,23.1876016325873,3968569.81839272,0.0,1.0
2005-03-15,67.93,68.88,67.93,68.45,2131100,22.7587599899098,23.0770408965845,22.7587599899098,22.9329769072476,6360874.80443497,0.0,1.0
2005-03-16,67.2,68.03,66.86,67.7,1914400,22.5141862405703,22.792263243244,22.4002751792341,22.6817025072412,5714071.94669903,0.0,1.0
2005-03-17,67.75,68.36,67.01,67.4,1883900,22.6984541339083,22.9028239792468,22.4505300592353,22.5811927472387,5623036.01148469,0.0,1.0
2005-03-18,68.37,68.49,67.52,68.0,2540400,22.9061743045802,22.9463782085812,22.6213966512397,22.7822122672437,7582547.20716372,0.0,1.0
2005-03-21,68.64,68.97,68.1,68.42,1590700,22.9966330885825,23.1071938245853,22.8157155205779,22.9229259312473,4747897.11952265,0.0,1.0
2005-03-22,67.27,69.26,67.17,68.64,2033900,22.5376385179042,23.2043532592544,22.50413526457,22.9966330885825,6070753.72565356,0.0,1.0
2005-03-23,67.07,67.71,66.34,67.32,2283300,22.4706320112359,22.6850528325746,22.2260582618963,22.5543901445713,6815159.04507829,0.0,1.0
2005-03-24,68.29,68.47,67.29,67.38,1963000,22.8793717019129,22.9396775579144,22.5443391685711,22.5744920965718,5859132.48608973,0.0,1.0
2005-03-28,68.09,68.43,67.8,68.3,1628800,22.8123651952445,22.9262762565807,22.7152057605754,22.8827220272463,4861617.41892153,0.0,1.0
2005-03-29,66.16,67.75,66.04,67.53,2107400,22.2696124912308,22.8048102521294,22.2292202073894,22.7307577317535,6260799.73573416,0.31,1.0
2005-03-30,66.3,66.77,65.21,66.3,2674700,22.3167368223791,22.4749399340913,21.9498402441529,22.3167368223791,7946171.13655128,0.0,1.0
2005-03-31,67.13,67.53,66.62,66.68,1837700,22.5961167856155,22.7307577317535,22.4244495792895,22.4446457212102,5459557.5943621,0.0,1.0
2005-04-01,66.24,67.76,65.87,67.61,2297800,22.2965406804584,22.8081762757829,22.1719978052807,22.7576859209811,6826452.32645438,0.0,1.0
2005-04-04,66.08,66.45,65.72,66.24,1682800,22.2426843020032,22.3672271771808,22.1215074504789,22.2965406804584,4999370.6915125,0.0,1.0
2005-04-05,66.41,66.56,65.91,66.24,1303200,22.353763082567,22.4042534373688,22.1854618998945,22.2965406804584,3871630.54740855,0.0,1.0
2005-04-06,66.75,67.17,66.45,66.53,1056900,22.4682078867844,22.6095808802293,22.3672271771808,22.3941553664084,3139906.63409767,0.0,1.0
2005-04-07,67.33,67.44,66.5,66.75,1018900,22.6634372586845,22.7004635188725,22.3840572954481,22.4682078867844,3027013.7851094,0.0,1.0
2005-04-08,67.01,67.45,66.88,67.34,1025200,22.5557245017741,22.7038295425259,22.5119661942792,22.666803282338,3045730.23112588,0.0,1.0
2005-04-11,66.41,67.49,66.24,67.15,1961500,22.353763082567,22.7172936371397,22.2965406804584,22.6028488329224,5827350.61290813,0.0,1.0
2005-04-12,66.1,66.23,63.53,66.0,4239000,22.2494163493101,22.2931746568049,21.3843482703732,22.2157561127755,12593494.3910872,0.0,1.0
2005-04-13,64.62,66.17,64.17,66.0,1952000,21.7512448485993,22.2729785148842,21.599773784194,22.2157561127755,5799127.40066106,0.0,1.0
2005-04-14,63.51,65.33,63.25,64.7,2555600,21.3776162230663,21.9902325279943,21.2900996080766,21.7781730378269,7592341.18090645,0.0,1.0
2005-04-15,62.47,64.21,62.2,63.05,1772900,21.0275497631074,21.6132378788078,20.9366671244642,21.2227791350075,5267045.57819261,0.0,1.0
2005-04-18,62.91,63.7,62.27,62.3,1653500,21.1756548038592,21.4415706724819,20.9602292900384,20.9703273609987,4912324.36321366,0.0,1.0
2005-04-19,63.78,64.11,62.79,62.85,2347100,21.4684988617095,21.5795776422733,21.1352625200178,21.1554586619385,6972915.94369444,0.0,1.0
2005-04-20,63.21,65.76,63.0,64.5,2668200,21.2766355134628,22.1349715450927,21.2059490167403,21.7108525647579,7926860.51764539,0.0,1.0
2005-04-21,64.95,65.11,63.29,64.0,1998300,21.8623236291632,21.9161800076184,21.3035637026904,21.5425513820854,5936678.42455993,0.0,1.0
2005-04-22,64.57,65.34,63.77,64.7,1764600,21.7344147303321,21.9935985516478,21.465132838056,21.7781730378269,5242387.40328201,0.0,1.0
2005-04-25,64.4,65.06,64.13,64.75,1364400,21.6771923282234,21.8993498893512,21.5863096895802,21.7950031560942,4053447.45156862,0.0,1.0
2005-04-26,63.08,64.28,62.59,64.15,1932400,21.2328772059679,21.636800044382,21.0679420469488,21.5930417368871,5740898.45749868,0.0,1.0
2005-04-27,62.14,62.56,61.52,62.55,2937500,20.9164709825435,21.0578439759885,20.7077775160296,21.054477952335,8726914.31323866,0.0,1.0
2005-04-28,61.34,62.36,61.01,62.28,1219600,20.6471890902675,20.9905235029194,20.5361103097036,20.9635953136918,3623266.27963433,0.0,1.0
2005-04-29,62.54,62.68,61.28,61.8,1549500,21.0511119286816,21.0982362598299,20.6269929483468,20.8020261783262,4603354.46071941,0.0,1.0
2005-05-02,62.16,62.89,61.7,62.54,1258400,20.9232030298504,21.1689227565523,20.7683659417917,21.0511119286816,3738535.82018027,0.0,1.0
2005-05-03,62.01,62.5,61.65,62.17,1236400,20.8727126750487,21.0376478340678,20.7515358235244,20.9265690535039,3673176.80234494,0.0,1.0
2005-05-04,62.59,62.9214,61.94,62.05,1763800,21.0679420469488,21.1794920708242,20.8491505094745,20.8861767696625,5240010.71172437,0.0,1.0
2005-05-05,62.89,63.28,62.41,62.75,1226400,21.1689227565523,21.3001976790369,21.0073536211867,21.121798425404,3643468.15787435,0.0,1.0
2005-05-06,62.69,63.57,62.57,63.15,1062800,21.1016022834833,21.397812364987,21.0612099996419,21.2564393715421,3157434.73433534,0.0,1.0
2005-05-09,62.55,62.75,62.03,62.69,1259100,21.054477952335,21.121798425404,20.8794447223556,21.1016022834833,3740615.42529321,0.0,1.0
2005-05-10,61.54,62.23,61.39,62.15,1636000,20.7145095633365,20.9467651954246,20.6640192085347,20.919837006197,4860334.2353901,0.0,1.0
2005-05-11,62.19,62.43,60.63,61.56,2815000,20.9333011008108,21.0140856684936,20.4082014108724,20.7212416106434,8362983.4184738,0.0,1.0
2005-05-12,60.51,62.14,59.93,62.14,3647200,20.367809127031,20.9164709825435,20.1725797551309,20.9164709825435,10835336.8113171,0.0,1.0
2005-05-13,59.69,60.7,58.7,60.53,2897700,20.0917951874481,20.4317635764466,19.7585588457564,20.3745411743379,8608673.90824565,0.0,1.0
2005-05-16,59.79,60.21,59.15,59.69,1983300,20.1254554239826,20.2668284174275,19.9100299101617,20.0917951874481,5892115.45785403,0.0,1.0
2005-05-17,62.29,62.4,61.06,61.55,5054400,20.9669613373453,21.0039875975332,20.5529404279708,20.7178755869899,15015937.2612199,0.0,1.0
2005-05-18,63.97,64.48,62.78,62.83,2763000,21.532453311125,21.704120517451,21.1318964963644,21.1487266146316,8208498.4672267,0.0,1.0
2005-05-19,64.59,65.15,64.02,64.49,2197300,21.741146777639,21.9296441022322,21.5492834293923,21.7074865411045,6527880.44952486,0.0,1.0
2005-05-20,64.44,64.7,63.93,64.34,1447200,21.6906564228372,21.7781730378269,21.5189892165112,21.6569961863027,4299435.02778519,0.0,1.0
2005-05-23,65.05,65.45,64.4296,64.75,2070900,21.8959838656977,22.0306248118358,21.6871557582376,21.7950031560942,6152363.18341649,0.0,1.0
2005-05-24,65.02,65.29,64.56,65.05,1724900,21.8858857947374,21.9767684333805,21.7310487066786,21.8959838656977,5124444.08473373,0.0,1.0
2005-05-25,65.0,65.25,63.89,65.03,2135400,21.8791537474305,21.9633043387667,21.5055251218974,21.8892518183908,6343983.94025184,0.0,1.0
2005-05-26,66.0,66.13,65.2,65.25,1621400,22.2157561127755,22.2595144202704,21.9464742204995,21.9633043387667,4816959.61446304,0.0,1.0
2005-05-27,66.32,66.53,66.05,66.3,1513500,22.323468869686,22.3941553664084,22.2325862310428,22.3167368223791,4496403.34062525,0.0,1.0
2005-05-31,66.15,66.59,65.5,66.18,1475100,22.2662464675773,22.4143515083291,22.047454930103,22.2763445385377,4382322.14585816,0.0,1.0
2005-06-01,65.55,66.5,65.06,65.7,2284200,22.0642850483703,22.3840572954481,21.8993498893512,22.114775403172,6786048.56997436,0.0,1.0
2005-06-02,64.99,65.62,64.81,65.58,1514500,21.875787723777,22.0878472139444,21.8151992980149,22.0743831193306,4499374.20507232,0.0,1.0
2005-06-03,64.57,65.34,64.18,64.99,1209000,21.7344147303321,21.9935985516478,21.6031398078475,21.875787723777,3591775.1164955,0.0,1.0
2005-06-06,65.27,65.38,64.535,64.67,1206600,21.9700363860736,22.0070626462616,21.722633647545,21.7680749668666,3584645.04182256,0.0,1.0
2005-06-07,65.16,66.07,65.16,65.6,1791800,21.9330101258857,22.2393182783497,21.9330101258857,22.0811151666375,5323194.91624204,0.0,1.0
2005-06-08,65.67,66.6,65.24,66.0,1369600,22.1046773322117,22.4177175319826,21.9599383151133,22.2157561127755,4068895.94669332,0.0,1.0
2005-06-09,66.62,66.82,65.26,65.65,2002900,22.4244495792895,22.4917700523585,21.9666703624202,22.0979452849048,5950344.40101641,0.0,1.0
2005-06-10,66.81,67.31,66.36,66.86,1976700,22.4884040287051,22.6567052113776,22.3369329642998,22.5052341469723,5872507.75250343,0.0,1.0
2005-06-13,67.03,67.47,66.39,66.65,1314300,22.562456549081,22.7105615898328,22.3470310352601,22.4345476502499,3904607.14277091,0.0,1.0
2005-06-14,67.06,67.47,66.81,67.03,1268600,22.5725546200413,22.7105615898328,22.4884040287051,22.562456549081,3768838.63754028,0.0,1.0
2005-06-15,66.14,67.15,65.68,66.65,1807200,22.2628804439239,22.6028488329224,22.1080433558651,22.4345476502499,5368946.22872676,0.0,1.0
2005-06-16,66.95,67.2,65.9,66.04,1807100,22.5355283598534,22.6196789511896,22.182095876241,22.2292202073894,5368649.14228206,0.0,1.0
2005-06-17,67.93,68.2,67.2,67.45,1689700,22.8653986778916,22.9562813165347,22.6196789511896,22.7038295425259,5019869.65619722,0.0,1.0
2005-06-20,68.12,68.5,67.35,67.94,1193300,22.9293531273071,23.0572620261383,22.6701693059914,22.868764701545,3545132.54467666,0.0,1.0
2005-06-21,68.12,69.4,68.03,68.12,1998100,22.9293531273071,23.3602041549488,22.8990589144261,22.9293531273071,5936084.25167053,0.0,1.0
2005-06-22,67.0,68.42,66.75,68.3,1629000,22.5523584781206,23.0303338369107,22.4682078867844,22.9899415530692,4839538.18426069,0.0,1.0
2005-06-23,66.33,67.77,66.15,67.05,1405700,22.3268348933394,22.8115422994363,22.2662464675773,22.5691885963879,4176144.1532322,0.0,1.0
2005-06-24,65.94,66.3,65.35,66.23,1391800,22.1955599708548,22.3167368223791,21.9969645753012,22.2931746568049,4134849.13741807,0.0,1.0
2005-06-27,65.36,66.59,65.05,65.63,1292900,22.0003305989547,22.4143515083291,21.8959838656977,22.0912132375979,3841030.64360383,0.0,1.0
2005-06-28,66.3,66.41,65.4,65.5,1324600,22.421083555636,22.4582829401175,22.1167249553333,22.1505425775892,3916892.76667114,0.31,1.0
2005-06-29,66.45,67.23,65.93,66.46,1046500,22.4718099890198,22.7355874426156,22.2959583532894,22.4751917512454,3094540.45018976,0.0,1.0
2005-06-30,65.49,66.83,65.47,66.41,1377300,22.1471608153636,22.6003169535921,22.1403972909124,22.4582829401175,4072728.67849626,0.0,1.0
2005-07-01,66.1,66.31,65.4,65.56,1475200,22.3534483111243,22.4244653178616,22.1167249553333,22.1708331509427,4362222.71583366,0.0,1.0
2005-07-05,67.25,67.3,66.54,67.0,2493900,22.7423509670667,22.7592597781947,22.5022458490501,22.6578069114271,7374557.50475703,0.0,1.0
2005-07-06,67.6,68.17,67.22,67.4,2065000,22.8607126449622,23.0534730918207,22.73220568039,22.7930774004505,6106283.83147812,0.0,1.0
2005-07-07,67.56,67.63,66.28,66.65,1354900,22.8471855960599,22.870857931639,22.4143200311849,22.5394452335316,4006491.02337515,0.0,1.0
2005-07-08,68.76,68.9,67.2,67.45,1204700,23.2529970631302,23.3003417342884,22.7254421559388,22.8099862115785,3562343.88948266,0.0,1.0
2005-07-11,69.52,69.52,68.12,69.01,2420900,23.5100109922748,23.5100109922748,23.0365642806927,23.3375411187699,7158693.71797837,0.0,1.0
2005-07-12,69.68,69.83,68.53,69.25,1351500,23.5641191878842,23.614845621268,23.1752165319418,23.418703412184,3996437.09357997,0.0,1.0
2005-07-13,69.03,69.73,68.92,69.39,1318700,23.3443046432211,23.5810279990121,23.3071052587396,23.4660480833422,3899446.24143834,0.0,1.0
2005-07-14,69.41,69.75,69.1,69.19,2086900,23.4728116077933,23.5877915234633,23.3679769788002,23.3984128388304,6171042.96751171,0.0,1.0
2005-07-15,69.75,69.75,68.65,69.42,1219300,23.5877915234633,23.5877915234633,23.2157976786488,23.4761933700189,3605516.64683837,0.0,1.0
2005-07-18,69.92,70.0,69.7,69.75,1175500,23.6452814812982,23.6723355791029,23.5708827123353,23.5877915234633,3475998.3747712,0.0,1.0
2005-07-19,71.49,71.49,70.0,70.0,2716300,24.1762181507153,24.1762181507153,23.6723355791029,23.6723355791029,8032202.79488811,0.0,1.0
2005-07-20,71.64,72.12,70.57,71.06,2177100,24.226944584099,24.3892691709272,23.8650960259613,24.030802375015,6437767.81090121,0.0,1.0
2005-07-21,71.3,71.87,70.82,71.81,1741600,24.1119646684291,24.3047251152875,23.949640081601,24.284434541934,5149977.68566696,0.0,1.0
2005-07-22,71.35,71.95,70.91,71.2,1848900,24.128873479557,24.3317792130922,23.9800759416313,24.0781470461733,5467267.88184982,0.0,1.0
2005-07-25,70.72,71.76,70.69,71.4,1221000,23.9158224593451,24.2675257308061,23.9056771726684,24.145782290685,3610543.61173597,0.0,1.0
2005-07-26,70.51,70.93,70.05,70.7,1387200,23.8448054526078,23.9868394660824,23.6892443902308,23.9090589348939,4102003.35642926,0.0,1.0
2005-07-27,72.59,73.1,70.82,70.82,3015800,24.5482119955297,24.7206818690346,23.949640081601,23.949640081601,8917835.72831559,0.0,1.0
2005-07-28,73.42,73.47,72.45,72.98,1708400,24.8288982602534,24.8458070713813,24.5008673243715,24.6801007223276,5051804.01825529,0.0,1.0
2005-07-29,73.53,73.98,73.0,73.42,1676400,24.8660976447348,25.0182769448862,24.6868642467788,24.8288982602534,4957178.79665371,0.0,1.0
2005-08-01,73.2,73.85,73.14,73.54,771100,24.7544994912905,24.9743140359536,24.734208917937,24.8694794069604,2280172.136781,0.0,1.0
2005-08-02,72.89,73.38,72.75,73.18,966600,24.6496648622973,24.815371211351,24.6023201911391,24.7477359668393,2858273.10000326,0.0,1.0
2005-08-03,72.44,73.07,71.93,72.9,1621700,24.4974855621459,24.7105365823579,24.325015688641,24.6530466245229,4795428.80847848,0.0,1.0
2005-08-04,71.42,72.62,71.11,72.45,2096800,24.1525458151362,24.5583572822065,24.047711186143,24.5008673243715,6200317.64544468,0.0,1.0
2005-08-05,71.59,71.88,71.31,71.4,1808700,24.2100357729711,24.3081068775131,24.1153464306547,24.145782290685,5348394.94721281,0.0,1.0
2005-08-08,71.42,72.49,71.31,72.0,1207600,24.1525458151362,24.5143943732739,24.1153464306547,24.3486880242201,3570919.30019029,0.0,1.0
2005-08-09,71.62,72.25,71.35,71.8,1954300,24.2201810596479,24.4332320798598,24.128873479557,24.2810527797084,5778939.70550007,0.0,1.0
2005-08-10,71.4,72.43,71.35,71.85,1618600,24.145782290685,24.4941037999203,24.128873479557,24.2979615908364,4786261.99013581,0.0,1.0
2005-08-11,72.89,73.06,71.65,71.65,2256200,24.6496648622973,24.7071548201323,24.2303263463246,24.2303263463246,6671669.53054765,0.0,1.0
2005-08-12,72.6,72.93,72.0,72.88,1047500,24.5515937577553,24.6631919111997,24.3486880242201,24.6462831000717,3097497.4883648,0.0,1.0
2005-08-15,72.81,73.38,72.1,72.66,1117400,24.6226107644926,24.815371211351,24.382505646476,24.5718843311088,3304194.45680079,0.0,1.0
2005-08-16,64.63,68.19,64.3,67.11,15342300,21.8563292639632,23.0602366162718,21.7447311105188,22.6950062959085,45367766.7930685,0.0,1.0
2005-08-17,64.53,65.02,64.4,64.8,4251900,21.8225116417073,21.988217990761,21.7785487327747,21.9138192217981,12573030.6164948,0.0,1.0
2005-08-18,64.23,64.7,64.0,64.5,2538800,21.7210587749397,21.8800015995423,21.6432782437512,21.8123663550305,7507328.51881677,0.0,1.0
2005-08-19,64.95,65.1,64.25,64.54,2241000,21.9645456551819,22.0152720885657,21.7278222993909,21.8258934039329,6626722.5502869,0.0,1.0
2005-08-22,64.69,65.42,64.25,65.06,2582700,21.8766198373167,22.1234884797845,21.7278222993909,22.0017450396634,7637142.49470145,0.0,1.0
2005-08-23,64.08,64.86,64.03,64.75,2280400,21.6703323415559,21.9341097951516,21.653423530428,21.8969104106702,6743229.85438387,0.0,1.0
2005-08-24,63.33,64.3,63.26,63.95,2641000,21.416700174637,21.7447311105188,21.3930278390579,21.6263694326233,7809537.82030685,0.0,1.0
2005-08-25,63.84,64.9,63.51,64.9,1635800,21.5891700481419,21.947636844054,21.4775718946975,21.947636844054,4837123.04674667,0.0,1.0
2005-08-26,63.83,64.26,63.48,64.1,1634500,21.5857882859163,21.7312040616165,21.4674266080208,21.6770958660071,4833278.8971191,0.0,1.0
2005-08-29,64.0,64.14,63.14,63.3,1406100,21.6432782437512,21.6906229149094,21.3524466923508,21.4065548879602,4157891.37793771,0.0,1.0
2005-08-30,64.53,64.58,63.53,64.0,2148400,21.8225116417073,21.8394204528352,21.4843354191487,21.6432782437512,6352900.81527727,0.0,1.0
2005-08-31,65.38,65.53,64.1,64.37,2492200,22.1099614308821,22.1606878642659,21.6770958660071,21.7684034460979,7369530.53985944,0.0,1.0
2005-09-01,64.89,65.67,64.68,65.46,1959600,21.9442550818284,22.2080325354241,21.8732380750911,22.1370155286868,5794612.00782784,0.0,1.0
2005-09-02,65.05,65.56,64.94,65.09,1639100,21.9983632774378,22.1708331509427,21.9611638929563,22.0118903263401,4846881.27272434,0.0,1.0
2005-09-06,66.06,66.24,65.04,65.45,1569500,22.339921262222,22.4007929822825,21.9949815152122,22.1336337664612,4641071.41574086,0.0,1.0
2005-09-07,65.86,66.09,65.23,66.08,1019500,22.2722860177103,22.3500665488987,22.0592349974983,22.3466847866732,3014700.4194634,0.0,1.0
2005-09-08,64.72,65.52,64.5,65.41,1607700,21.8867651239934,22.1573061020403,21.8123663550305,22.1201067175589,4754030.27402778,0.0,1.0
2005-09-09,64.55,64.94,64.41,64.7,1813000,21.8292751661585,21.9611638929563,21.7819304950003,21.8800015995423,5361110.21136552,0.0,1.0
2005-09-12,65.33,65.46,64.3,64.42,1303000,22.0930526197542,22.1370155286868,21.7447311105188,21.7853122572259,3853020.74209006,0.0,1.0
2005-09-13,64.65,65.34,64.35,65.34,1347800,21.8630927884143,22.0964343819798,21.7616399216468,22.0964343819798,3985496.0523323,0.0,1.0
2005-09-14,63.48,64.67,63.24,64.65,2672200,21.4674266080208,21.8698563128655,21.3862643146067,21.8630927884143,7901797.41136841,0.0,1.0
2005-09-15,62.64,63.48,62.45,63.47,2885500,21.1833585810715,21.4674266080208,21.1191050987854,21.4640448457952,8532533.65410658,0.0,1.0
2005-09-16,62.55,62.88,62.16,62.74,2896800,21.1529227210413,21.2645208744856,21.0210339942434,21.2171762033274,8565948.18548461,0.0,1.0
2005-09-19,61.6,62.5,61.35,62.46,2707200,20.8316553096106,21.1360139099133,20.7471112539709,21.122486861011,8005293.74749516,0.0,1.0
2005-09-20,61.03,61.8,60.9,61.52,2222000,20.6388948627522,20.8992905541223,20.5949319538195,20.8046012118059,6570538.82496093,0.0,1.0
2005-09-21,60.4,61.0,59.81,60.83,2966700,20.4258438425402,20.6287495760754,20.2263198712307,20.5712596182404,8772645.15392064,0.0,1.0
2005-09-22,60.98,61.23,60.0,60.46,1855300,20.6219860516242,20.7065301072639,20.2905733535168,20.4461344158937,5486192.92617014,0.0,1.0
2005-09-23,60.55,61.03,60.07,60.95,2315400,20.476570275924,20.6388948627522,20.3142456890959,20.6118407649475,6846726.19051061,0.0,1.0
2005-09-26,60.88,61.2,59.9,60.8,2144800,20.5881684293684,20.6963848205871,20.2567557312609,20.5611143315637,6342255.47784708,0.0,1.0
2005-09-27,61.82,61.95,60.75,61.0,2503400,20.9060540785735,20.9500169875061,20.5442055204357,20.6287495760754,7402649.36741998,0.0,1.0
2005-09-28,60.83,62.07,60.77,62.04,2199300,20.6760942472336,21.0975697834258,20.6557002696759,21.0873727946469,6470439.60045306,0.31,1.0
2005-09-29,60.6,61.26,60.34,60.83,1956100,20.5979173332625,20.822251086397,20.5095434305125,20.6760942472336,5754934.25291966,0.0,1.0
2005-09-30,61.2,61.34,60.36,60.5,1788800,20.8018571088393,20.8494430564739,20.5163414230317,20.5639273706663,5262730.12198902,0.0,1.0
2005-10-03,61.62,61.81,60.98,61.2,1155700,20.9446149517431,21.0091958806758,20.7270791911278,20.8018571088393,3400121.42329087,0.0,1.0
2005-10-04,60.78,63.25,60.7,63.25,2487900,20.6590992659355,21.4986513420603,20.6319072958586,21.4986513420603,7319513.79164607,0.0,1.0
2005-10-05,60.08,61.14,60.07,60.89,2357700,20.4211695277625,20.7814631312817,20.4177705315029,20.6964882247913,6936459.53075442,0.0,1.0
2005-10-06,60.36,60.41,59.71,60.31,3327400,20.5163414230317,20.5333364043298,20.2954066661568,20.4993464417337,9789360.58134295,0.0,1.0
2005-10-07,61.11,61.39,60.75,60.76,2379900,20.7712661425028,20.866438037772,20.6489022771567,20.6523012734163,7001772.93007695,0.0,1.0
2005-10-10,60.48,61.41,60.48,61.11,1117800,20.5571293781471,20.8732360302912,20.5571293781471,20.7712661425028,3288617.91724023,0.0,1.0
2005-10-11,59.57,60.46,59.4,60.4,1925500,20.2478207185222,20.5503313856279,20.1900377821088,20.5299374080702,5664907.67547509,0.0,1.0
2005-10-12,59.86,60.28,59.4532,59.58,1259800,20.346391610051,20.4891494529548,20.2081204422099,20.2512197147818,3706388.30930331,0.0,1.0
2005-10-13,59.33,59.83,59.1,59.65,1798000,20.1662448082915,20.3361946212722,20.0880678943203,20.2750126885991,5289796.93612267,0.0,1.0
2005-10-14,59.35,59.65,58.88,59.36,1934100,20.1730428008107,20.2750126885991,20.0132899766088,20.1764417970703,5690209.26260004,0.0,1.0
2005-10-17,59.33,59.69,59.01,59.36,1041100,20.1662448082915,20.2886086736376,20.0574769279838,20.1764417970703,3062963.06462587,0.0,1.0
2005-10-18,58.37,59.0,58.21,58.97,1716300,19.8399411673685,20.0540779317242,19.7855572272147,20.0438809429454,5049431.85843568,0.0,1.0
2005-10-19,58.8,58.8,57.81,58.25,1658600,19.9860980065319,19.9860980065319,19.6495973768301,19.7991532122531,4879675.86109737,0.0,1.0
2005-10-20,58.58,59.65,58.2,58.92,1577100,19.9113200888204,20.2750126885991,19.7821582309551,20.0268859616473,4639899.19241328,0.0,1.0
2005-10-21,57.16,58.05,56.99,57.8,3710000,19.4286626199552,19.7311732870608,19.3708796835417,19.6461983805705,10914987.0039016,0.0,1.0
2005-10-24,58.5,58.51,57.58,57.75,1398700,19.8841281187435,19.8875271150031,19.571420462859,19.6292033992724,4115038.36182135,0.0,1.0
2005-10-25,58.25,58.66,58.15,58.62,1589100,19.7991532122531,19.9385120588973,19.765163249657,19.9249160738589,4675203.73258763,0.0,1.0
2005-10-26,59.14,59.26,57.79,58.25,1801300,20.1016638793588,20.1424518344742,19.6427993843109,19.7991532122531,5299505.68467062,0.0,1.0
2005-10-27,58.16,59.32,58.02,59.14,860900,19.7685622459166,20.1628458120319,19.720976298282,20.1016638793588,2532806.55300779,0.0,1.0
2005-10-28,59.64,59.69,58.07,58.25,1373900,20.2716136923395,20.2886086736376,19.7379712795801,19.7991532122531,4042075.64546104,0.0,1.0
2005-10-31,60.68,61.01,59.7,59.82,1832800,20.6251093033394,20.7372761799067,20.2920076698972,20.3327956250126,5392180.10262827,0.0,1.0
2005-11-01,61.1,61.33,60.4,60.68,1408300,20.7678671462432,20.8460440602143,20.5299374080702,20.6251093033394,4143281.99396082,0.0,1.0
2005-11-02,62.15,62.33,61.118,61.25,1879900,21.1247617535027,21.1859436861757,20.7739853395105,20.8188520901374,5530750.42281258,0.0,1.0
2005-11-03,62.46,63.34,62.21,62.5,2771300,21.2301306375507,21.5292423083968,21.1451557310604,21.2437266225892,8153289.34876351,0.0,1.0
2005-11-04,61.95,62.87,61.61,62.46,1462200,21.0567818283104,21.3694894841949,20.9412159554835,21.2301306375507,4301858.22024393,0.0,1.0
2005-11-07,63.07,63.25,61.99,62.35,1684100,21.4374694093872,21.4986513420603,21.0703778133489,21.192741678695,4954698.00896785,0.0,1.0
2005-11-08,63.08,63.26,62.84,63.0,1289600,21.4408684056468,21.5020503383199,21.3592924954161,21.4136764355699,3794061.25073627,0.0,1.0
2005-11-09,63.46,63.95,62.58,63.08,1250900,21.5700302635122,21.7365810802333,21.2709185926661,21.4408684056468,3680204.10867399,0.0,1.0
2005-11-10,64.29,64.4,63.0,63.4,1355100,21.8521469530601,21.8895359119159,21.4136764355699,21.5496362859545,3986765.1991879,0.0,1.0
2005-11-11,63.88,64.18,63.52,63.9,1113300,21.712788106416,21.8147579942044,21.5904242410698,21.7195860989352,3275378.71467484,0.0,1.0
2005-11-14,63.85,64.41,63.6,63.78,1385500,21.7025911176371,21.8929349081755,21.6176162111468,21.6787981438198,4076203.36762957,0.0,1.0
2005-11-15,63.05,63.31,62.95,63.1,1558700,21.430671416868,21.5190453196179,21.3966814542718,21.447666398166,4585765.56414594,0.0,1.0
2005-11-16,63.78,63.92,62.99,63.19,1107900,21.6787981438198,21.7263840914544,21.4102774393103,21.4782573645026,3259491.67159639,0.0,1.0
2005-11-17,62.84,63.31,62.552,62.85,2531900,21.3592924954161,21.5190453196179,21.2614014031392,21.3626914916757,7448963.77228531,0.0,1.0
2005-11-18,63.1,63.68,62.95,63.3,1805800,21.447666398166,21.6448081812237,21.3966814542718,21.5156463233583,5312744.88723601,0.0,1.0
2005-11-21,63.0,63.14,62.65,63.09,2289600,21.4136764355699,21.4612623832045,21.2947115664834,21.4442674019064,6736106.265265,0.0,1.0
2005-11-22,67.4,67.87,63.5,63.55,6971400,22.9092347898002,23.0689876140021,21.5836262485506,21.6006212298487,20510172.6142856,0.0,1.0
2005-11-23,67.8,67.92,66.65,66.97,2573100,23.0451946401848,23.0859825953001,22.6543100703291,22.7630779506368,7570176.02688389,0.0,1.0
2005-11-25,67.68,68.69,67.65,67.95,683700,23.0044066850694,23.3477053072904,22.9942096962905,23.096179584079,2011476.1764333,0.0,1.0
2005-11-28,68.9,69.3,68.38,69.25,2688800,23.4190842287423,23.5550440791269,23.2423364232424,23.5380490978288,7910570.63506489,0.0,1.0
2005-11-29,69.25,69.75,68.64,68.91,1819300,23.5380490978288,23.7079989108095,23.3307103259924,23.4224832250019,5352462.49493214,0.0,1.0
2005-11-30,69.35,70.1,68.45,68.95,2235300,23.572039060425,23.826963779896,23.2661293970597,23.4360792100404,6576353.22097608,0.0,1.0
2005-12-01,69.08,69.91,68.73,69.91,2216100,23.4802661614154,23.7623828509634,23.3613012923289,23.7623828509634,6519865.95669714,0.0,1.0
2005-12-02,68.87,69.46,68.71,69.07,1236600,23.4088872399635,23.6094280192807,23.3545032998097,23.4768671651558,3638132.86496624,0.0,1.0
2005-12-05,68.2,68.75,68.0,68.7,1791400,23.1811544905693,23.3680992848481,23.113174565377,23.35110430355,5270379.43902679,0.0,1.0
2005-12-06,69.6,69.94,68.31,68.31,2302000,23.6570139669153,23.7725798397422,23.2185434494251,23.2185434494251,6772587.62344517,0.0,1.0
2005-12-07,68.95,69.44,68.33,69.19,1173900,23.4360792100404,23.6026300267615,23.2253414419443,23.5176551202711,3453666.64255529,0.0,1.0
2005-12-08,69.11,69.75,68.55,68.95,899000,23.4904631501942,23.7079989108095,23.3001193596558,23.4360792100404,2644898.46806134,0.0,1.0
2005-12-09,69.11,69.57,68.31,68.31,1000800,23.4904631501942,23.6468169781365,23.2185434494251,23.2185434494251,2944398.65054037,0.0,1.0
2005-12-12,68.0,69.23,67.93,69.0,2209600,23.113174565377,23.5312511053096,23.0893815915597,23.4530741913385,6500742.66410272,0.0,1.0
2005-12-13,69.3,69.74,67.68,68.0,1887500,23.5550440791269,23.7045999145499,23.0044066850694,23.113174565377,5553109.964923,0.0,1.0
2005-12-14,69.71,69.99,69.1048,69.52,1034200,23.6944029257711,23.7895748210403,23.4886956721392,23.6298219968384,3042662.95402562,0.0,1.0
2005-12-15,69.91,70.9299,69.68,70.35,2412400,23.7623828509634,24.1090464794814,23.6842059369922,23.9119386863864,7097389.39304912,0.0,1.0
2005-12-16,70.02,70.69,70.01,70.32,1601500,23.7997718098191,24.0275045592133,23.7963728135595,23.9017416976075,4711685.09076778,0.0,1.0
2005-12-19,69.42,70.44,69.24,70.03,1534100,23.5958320342423,23.9425296527229,23.5346501015692,23.8031708060787,4513391.25678853,0.0,1.0
2005-12-20,69.97,70.77,69.55,69.55,1372000,23.7827768285211,24.0546965292902,23.6400189856172,23.6400189856172,4036485.75993342,0.0,1.0
2005-12-21,69.71,70.98,69.61,70.1,1167700,23.6944029257711,24.1260754507421,23.6604129631749,23.826963779896,3435425.96346521,0.0,1.0
2005-12-22,70.53,70.6,70.08,70.09,1504000,23.9731206190595,23.9969135928767,23.8201657873768,23.8235647836364,4424835.70185122,0.0,1.0
2005-12-23,70.58,70.72,70.32,70.69,602800,23.9901156003575,24.0377015479921,23.9017416976075,24.0275045592133,1773464.73475793,0.0,1.0
2005-12-27,68.99,71.0,68.96,70.8,876100,23.4496751950789,24.1328734432613,23.4394782063,24.064893518069,2577525.63722862,0.0,1.0
2005-12-28,68.95,69.18,68.4,68.65,926300,23.5686400641654,23.6472591680777,23.3806378591575,23.4660934068883,2709888.42912102,0.39,1.0
2005-12-29,68.67,69.12,68.61,68.95,549300,23.4729298507068,23.6267498366223,23.4524205192514,23.5686400641654,1606975.83300894,0.0,1.0
2005-12-30,68.11,68.55,67.96,68.25,712600,23.2815094237897,23.431911187796,23.2302360951512,23.329364530519,2084709.59148402,0.0,1.0
2006-01-03,68.0,68.43,67.86,68.01,2022100,23.2439089827882,23.3908925248852,23.1960538760589,23.2473272046974,5915648.70185213,0.0,1.0
2006-01-04,68.09,68.52,67.61,68.0,2204800,23.2746729799713,23.4216565220683,23.1105983283281,23.2439089827882,6450137.11381414,0.0,1.0
2006-01-05,68.2,68.31,67.65,67.65,1804400,23.3122734209728,23.3498738619744,23.124271215965,23.124271215965,5278767.87380545,0.0,1.0
2006-01-06,68.43,68.8,68.31,68.45,1483900,23.3908925248852,23.5173667355268,23.3498738619744,23.3977289687037,4341145.89223005,0.0,1.0
2006-01-09,68.83,69.12,68.36,68.43,1594200,23.5276214012545,23.6267498366223,23.3669649715206,23.3908925248852,4663828.27777691,0.0,1.0
2006-01-10,68.86,68.86,68.02,68.7,1225200,23.5378760669822,23.5378760669822,23.2507454266066,23.4831845164345,3584319.66248418,0.0,1.0
2006-01-11,69.15,69.41,68.3,68.86,1337000,23.63700450235,23.7258782719901,23.3464556400652,23.5378760669822,3911390.29443465,0.0,1.0
2006-01-12,69.28,69.6,68.52,69.26,1129800,23.6814413871701,23.7908244882655,23.4216565220683,23.6746049433516,3305227.19121336,0.0,1.0
2006-01-13,69.6,69.66,69.1,69.5,1038500,23.7908244882655,23.8113338197209,23.6199133928039,23.7566422691732,3038129.26011248,0.0,1.0
2006-01-17,70.39,70.48,68.98,69.08,1744000,24.060864019095,24.0916280162781,23.5788947298931,23.6130769489854,5102067.81861932,0.0,1.0
2006-01-18,70.48,70.53,69.86,69.95,1087700,24.0916280162781,24.1087191258243,23.8796982579056,23.9104622550887,3182063.74215151,0.0,1.0
2006-01-19,70.47,71.49,70.43,70.6,1387200,24.0882097943689,24.4368684291107,24.0745369067319,24.1326466791889,4058250.27407609,0.0,1.0
2006-01-20,68.86,70.82,68.8,70.81,1520000,23.5378760669822,24.207847561192,23.5173667355268,24.2044293392828,4446756.3556774,0.0,1.0
2006-01-23,69.2,69.67,68.51,68.8,916500,23.6540956118962,23.8147520416302,23.4182383001591,23.5173667355268,2681218.55261732,0.0,1.0
2006-01-24,70.72,71.17,69.35,69.43,1151500,24.1736653420997,24.3274853280152,23.7053689405347,23.7327147158086,3368710.48918586,0.0,1.0
2006-01-25,71.57,71.95,70.08,70.7,1654000,24.4642142043845,24.5941066369354,23.9548991399087,24.1668288982812,4838773.03440159,0.0,1.0
2006-01-26,71.35,72.0,70.4,71.8,1314000,24.3890133223814,24.6111977464816,24.0642822410042,24.5428333082969,3844103.84957901,0.0,1.0
2006-01-27,72.4,72.6,71.2,71.35,1119900,24.7479266228509,24.8162910610356,24.3377399937429,24.3890133223814,3276264.76494942,0.0,1.0
2006-01-30,72.22,72.56,71.68,72.25,788300,24.6863986284847,24.8026181733987,24.5018146453861,24.6966532942124,2306169.75998716,0.0,1.0
2006-01-31,71.76,72.23,71.36,72.23,1281200,24.52916042066,24.689816850394,24.3924315442906,24.689816850394,3748147.52821965,0.0,1.0
2006-02-01,75.1,75.93,69.81,71.85,5088900,25.670846538344,25.9545589568104,23.8626071483594,24.5599244178431,14887564.7489517,0.0,1.0
2006-02-02,74.74,75.49,74.52,74.8,2756800,25.5477905496116,25.8041571928041,25.4725896676084,25.568299881067,8065011.79034961,0.0,1.0
2006-02-03,74.51,75.01,74.15,74.51,1453400,25.4691714456992,25.6400825411609,25.3461154569668,25.4691714456992,4251918.21535626,0.0,1.0
2006-02-06,74.92,75.0,73.96,74.51,1262300,25.6093185439778,25.6366643192517,25.2811692406914,25.4691714456992,3692855.62353392,0.0,1.0
2006-02-07,75.09,75.44,74.59,74.98,1958400,25.6674283164348,25.7870660832579,25.4965172209731,25.6298278754332,5729294.50457801,0.0,1.0
2006-02-08,73.57,75.01,72.8,75.0,2328400,25.1478585862312,25.6400825411609,24.8846554992203,25.6366643192517,6811728.61747319,0.0,1.0
2006-02-09,73.87,74.58,73.2,73.57,1420700,25.2504052435083,25.4930989990638,25.0213843755896,25.1478585862312,4156254.44375714,0.0,1.0
2006-02-10,73.62,74.09,72.89,73.65,1428500,25.1649496957774,25.3256061255114,24.9154194964034,25.1752043615051,4179073.32505602,0.0,1.0
2006-02-13,73.8,74.38,73.29,73.58,1417500,25.2264776901436,25.4247345608792,25.0521483727727,25.1512768081405,4146892.85142941,0.0,1.0
2006-02-14,74.67,75.34,71.7,73.25,2874600,25.5238629962469,25.7528838641656,24.5086510892046,25.0384754851358,8409635.40791463,0.0,1.0
2006-02-15,75.3,75.66,74.18,75.0,2186700,25.7392109765287,25.8622669652611,25.3563701226945,25.6366643192517,6397185.60721035,0.0,1.0
2006-02-16,75.0,75.0,74.4,74.9,1689100,25.6366643192517,25.6366643192517,25.4315710046976,25.6024821001593,4941458.00024649,0.0,1.0
2006-02-17,76.19,76.25,74.77,75.0,1796900,26.0434327264504,26.0639420579058,25.5580452153393,25.6366643192517,5256826.64178731,0.0,1.0
2006-02-21,77.67,77.7,75.81,75.9,2548800,26.549329569017,26.5595842347447,25.9135402938996,25.9443042910827,7456508.2890464,0.0,1.0
2006-02-22,78.89,79.0,77.45,77.61,3336600,26.9663526419435,27.0039530829451,26.4741286870139,26.5288202375616,9761215.30023235,0.0,1.0
2006-02-23,77.75,79.0,77.6,78.89,1779300,26.5766753442909,27.0039530829451,26.5254020156524,26.9663526419435,5205337.88398472,0.0,1.0
2006-02-24,77.64,77.98,76.6,77.5,1773200,26.5390749032893,26.6552944482033,26.183579824729,26.49121979656,5187492.34860997,0.0,1.0
2006-02-27,77.33,78.45,77.0,77.5,1073400,26.4331100241031,26.8159508779372,26.3203087010984,26.49121979656,3140229.12643691,0.0,1.0
2006-02-28,76.27,77.14,75.68,77.08,1726500,26.0707785017243,26.3681638078276,25.8691034090795,26.3476544763722,5050871.61057698,0.0,1.0
2006-03-01,77.09,77.44,76.46,77.06,1684900,26.3510726982815,26.4707104651046,26.1357247179997,26.3408180325538,4929170.91031633,0.0,1.0
2006-03-02,77.65,77.82,76.34,77.0,2649100,26.5424931251985,26.6006028976555,26.0947060550889,26.3203087010984,7749935.69856907,0.0,1.0
2006-03-03,78.37,78.65,76.75,77.66,2205400,26.7886051026634,26.8843153161219,26.2348531533675,26.5459113471078,6451892.41237559,0.0,1.0
2006-03-06,76.25,78.48,76.17,78.2,3397900,26.0639420579058,26.8262055436649,26.036596282632,26.7304953302064,9940548.30326067,0.0,1.0
2006-03-07,76.33,77.2,75.6,76.5,2217800,26.0912878331797,26.388673139283,25.8417576338057,26.1493976056367,6488168.5826456,0.0,1.0
2006-03-08,74.94,76.58,74.32,76.58,2452200,25.6161549877962,26.1767433809106,25.4042252294238,26.1767433809106,7173905.22065271,0.0,1.0
2006-03-09,74.5,75.32,74.35,75.0,1463400,25.46575322379,25.7460474203471,25.4144798951515,25.6366643192517,4281173.19138045,0.0,1.0
2006-03-10,74.97,75.55,73.68,74.5,2044400,25.626409653524,25.8246665242595,25.1854590272328,25.46575322379,5980887.29838608,0.0,1.0
2006-03-13,75.19,75.3,74.52,75.03,959100,25.7016105355271,25.7392109765287,25.4725896676084,25.6469189849794,2805844.75048038,0.0,1.0
2006-03-14,77.02,77.249,75.07,75.07,1630600,26.3271451449168,26.4054224266383,25.6605918726163,25.6605918726163,4770316.39050497,0.0,1.0
2006-03-15,78.59,78.67,76.7301,76.77,2169400,26.8638059846665,26.8911517599404,26.2280508917681,26.241689597186,6346574.4986885,0.0,1.0
2006-03-16,78.39,79.37,78.14,78.59,1710900,26.7954415464818,27.1304272935867,26.709985998751,26.8638059846665,5005233.84797924,0.0,1.0
2006-03-17,78.4,78.71,77.76,78.5,1654500,26.7988597683911,26.9048246475773,26.5800935662001,26.8330419874834,4840235.78320278,0.0,1.0
2006-03-20,77.91,79.39,77.48,78.65,1268800,26.6313668948386,27.1372637374052,26.4843833527416,26.8843153161219,3711871.35794965,0.0,1.0
2006-03-21,76.34,77.91,76.19,77.91,1720700,26.0947060550889,26.6313668948386,26.0434327264504,26.6313668948386,5033903.72448296,0.0,1.0
2006-03-22,77.29,77.4,76.25,76.34,1196500,26.4194371364661,26.4570375774677,26.0639420579058,26.0947060550889,3500357.88129474,0.0,1.0
2006-03-23,78.0,78.13,76.73,77.2,2000000,26.6621308920217,26.7065677768418,26.2280167095491,26.388673139283,5850995.20483867,0.0,1.0
2006-03-24,78.25,78.3,77.57,78.01,1901100,26.7475864397526,26.7646775492987,26.5151473499247,26.665549113931,5561663.49195939,0.0,1.0
2006-03-27,78.52,79.07,77.85,78.71,1403500,26.8398784313019,27.0278806363097,26.6108575633832,26.9048246475773,4105935.88499553,0.0,1.0
2006-03-28,78.51,79.5,78.43,78.53,1779500,26.8364602093926,27.1748641784068,26.8091144341188,26.8432966532111,5205922.98350521,0.0,1.0
2006-03-29,79.42,79.49,78.0,78.52,2107700,27.280829057593,27.3048741096458,26.7930580016652,26.971678388343,6135940.13754541,0.39,1.0
2006-03-30,79.78,80.0,79.37,79.44,2476500,27.404489325293,27.4800594888874,27.2636540204124,27.2876990724652,7209591.37952802,0.0,1.0
2006-03-31,79.05,79.75,78.79,79.55,1455400,27.1537337824569,27.3941843029847,27.064423589118,27.3254841542624,4236963.17131641,0.0,1.0
2006-04-03,80.01,80.7,79.49,79.5,2534800,27.4834944963235,27.7205100094152,27.3048741096458,27.3083091170819,7379314.44733602,0.0,1.0
2006-04-04,80.46,80.58,79.84,80.0,1133000,27.6380698309485,27.6792899201819,27.4250993699097,27.4800594888874,3298391.69513638,0.0,1.0
2006-04-05,80.91,80.91,79.84,80.46,1673500,27.7926451655735,27.7926451655735,27.4250993699097,27.6380698309485,4871896.29462554,0.0,1.0
2006-04-06,80.0,80.92,79.15,80.91,1668100,27.4800594888874,27.7960801730096,27.188083856818,27.7926451655735,4856175.8046399,0.0,1.0
2006-04-07,79.63,80.5,79.25,80.24,2154000,27.3529642137513,27.651809860693,27.2224339311791,27.5624996673541,6270728.78316308,0.0,1.0
2006-04-10,80.18,80.4,79.4,79.65,970300,27.5418896227374,27.6174597863319,27.2739590427208,27.3598342286235,2824739.15427258,0.0,1.0
2006-04-11,80.95,81.45,80.27,80.27,2162400,27.806385195318,27.9781355671235,27.5728046896624,27.5728046896624,6295182.87869629,0.0,1.0
2006-04-12,84.05,84.25,81.68,82.0,3504800,28.8712375005124,28.9399376492346,28.0571407381541,28.1670609761096,10203180.2410538,0.0,1.0
2006-04-13,84.71,84.9,83.4,83.87,2275400,29.0979479912957,29.1632131325818,28.6479620171651,28.8094073666624,6624148.68765518,0.0,1.0
2006-04-17,85.63,85.71,84.71,84.72,2054100,29.4139686754179,29.4414487349068,29.0979479912957,29.1013829987318,5979899.71842863,0.0,1.0
2006-04-18,88.56,89.0,85.85,85.85,3779900,30.4204258541984,30.5715661813873,29.4895388390123,29.4895388390123,11004051.869767,0.0,1.0
2006-04-19,88.18,88.85,87.31,88.75,2072200,30.2898955716262,30.5200410698456,29.9910499246845,30.4856909954845,6032592.47189903,0.0,1.0
2006-04-20,87.35,88.84,87.09,88.4,2248600,30.004789954429,30.5166060624095,29.9154797610901,30.3654657352206,6546128.47809678,0.0,1.0
2006-04-21,87.56,88.96,87.12,88.0,1572600,30.0769251105873,30.5578261516428,29.9257847833984,30.2280654377762,4578156.0280419,0.0,1.0
2006-04-24,86.48,88.13,86.13,87.57,1870800,29.7059443074873,30.2727205344456,29.5857190472234,30.0803601180234,5446276.41947144,0.0,1.0
2006-04-25,83.97,87.5,83.82,86.6,2722100,28.8437574410235,30.0563150659706,28.7922323294818,29.7471643967206,7924582.55368997,0.0,1.0
2006-04-26,86.3,87.4,84.5,84.55,2293400,29.6441141736373,30.0219649916095,29.0258128351373,29.0429878723179,6676550.32094067,0.0,1.0
2006-04-27,85.88,87.16,85.05,86.31,2027700,29.4998438613206,29.9395248131428,29.2147382441234,29.6475491810734,5903043.98960993,0.0,1.0
2006-04-28,87.78,87.9,85.36,85.88,2226500,30.1524952741817,30.1937153634151,29.3212234746429,29.4998438613206,6481790.91722962,0.0,1.0
2006-05-01,88.63,91.45,88.4,88.78,3031300,30.4444709062512,31.4131430032344,30.3654657352206,30.4959960177928,8824726.16546063,0.0,1.0
2006-05-02,91.34,91.34,88.95,89.5,2660800,31.3753579214372,31.3753579214372,30.5543911442067,30.7433165531928,7746125.88033441,0.0,1.0
2006-05-03,90.72,91.45,90.06,91.34,1683600,31.1623874603983,31.4131430032344,30.935676969615,31.3753579214372,4901299.4333024,0.0,1.0
2006-05-04,89.91,91.38,89.15,90.93,1764600,30.8841518580734,31.3890979511817,30.6230912929289,31.2345226165567,5137106.78308707,0.0,1.0
2006-05-05,90.36,91.34,90.28,91.0,1590400,31.0387271926983,31.3753579214372,31.0112471332095,31.2585676686094,4629975.42095755,0.0,1.0
2006-05-08,91.19,91.37,89.83,90.31,1644900,31.3238328098956,31.3856629437456,30.8566717985845,31.0215521555178,4788635.92173859,0.0,1.0
2006-05-09,90.9,91.09,90.52,90.79,1141600,31.2242175942483,31.2894827355344,31.0936873116761,31.1864325124511,3323428.03103945,0.0,1.0
2006-05-10,90.8,91.98,90.39,90.9,2081100,31.1898675198872,31.5951983973483,31.0490322150067,31.2242175942483,6058502.16835687,0.0,1.0
2006-05-11,88.62,91.91,88.57,90.79,2262100,30.441035898815,31.5711533452955,30.4238608616345,31.1864325124511,6585429.70306092,0.0,1.0
2006-05-12,89.63,89.71,87.1,88.63,3796400,30.7879716498622,30.8154517093511,29.9189147685262,30.4444709062512,11052086.7002787,0.0,1.0
2006-05-15,87.52,89.56,85.7,89.55,3587600,30.0631850808428,30.7639265978095,29.4380137274707,30.7604915903734,10444227.7541671,0.0,1.0
2006-05-16,89.31,90.84,87.4,87.4,5529600,30.6780514119067,31.2036075496317,30.0219649916095,30.0219649916095,16097781.7453011,0.0,1.0
2006-05-17,86.45,89.84,85.82,89.32,2909200,29.695639285179,30.8601068060206,29.479233816704,30.6814864193428,8469268.4196741,0.0,1.0
2006-05-18,83.61,86.63,83.38,86.05,3325800,28.7200971733235,29.757469419029,28.6410920022929,29.5582389877345,9682075.11004816,0.0,1.0
2006-05-19,84.16,84.64,82.24,84.35,3028800,28.9090225823096,29.0739029392429,28.2495011545763,28.9742877235957,8817448.16083765,0.0,1.0
2006-05-22,83.28,84.17,82.38,84.17,2124800,28.6067419279318,28.9124575897457,28.2975912586818,28.9124575897457,6185721.68916663,0.0,1.0
2006-05-23,84.62,86.18,83.8,83.8,2486200,29.0670329243707,29.602894084404,28.7853623146096,28.7853623146096,7237830.03746519,0.0,1.0
2006-05-24,84.08,85.92,81.51,84.65,2924300,28.8815425228207,29.5135838910651,27.9987456117402,29.077337946679,8513227.56759693,0.0,1.0
2006-05-25,86.27,86.4,83.34,84.63,2431100,29.633809151329,29.6784642479984,28.6273519725485,29.0704679318068,7077422.81557463,0.0,1.0
2006-05-26,87.08,87.75,85.16,86.0,1577800,29.912044753654,30.1421902518734,29.2525233259207,29.541063950554,4593294.2776577,0.0,1.0
2006-05-30,84.67,87.09,84.52,87.08,1562300,29.0842079615512,29.9154797610901,29.0326828500096,29.912044753654,4548170.64899521,0.0,1.0
2006-05-31,85.6,87.09,84.47,84.75,2333700,29.4036636531095,29.9154797610901,29.015507812829,29.1116880210401,6793871.75546318,0.0,1.0
2006-06-01,86.31,86.71,84.77,86.05,1386600,29.6475491810734,29.7849494785179,29.1185580359123,29.5582389877345,4036672.48409189,0.0,1.0
2006-06-02,87.75,88.0,86.45,87.2,1878300,30.1421902518734,30.2280654377762,29.695639285179,29.9532648428873,5468110.43334039,0.0,1.0
2006-06-05,85.07,87.75,84.74,87.75,2241900,29.2216082589957,30.1421902518734,29.108253013604,30.1421902518734,6526623.42570719,0.0,1.0
2006-06-06,82.0,85.4,81.75,85.08,3845500,28.1670609761096,29.3349635043873,28.0811857902068,29.2250432664318,11195026.7110741,0.0,1.0
2006-06-07,80.59,83.14,80.59,82.0,4091400,27.682724927618,28.5586518238263,27.682724927618,28.1670609761096,11910891.2457908,0.0,1.0
2006-06-08,80.17,80.48,77.3,80.4,4129900,27.5384546153013,27.6449398458208,26.5526074811375,27.6174597863319,12022972.5169848,0.0,1.0
2006-06-09,79.99,80.9,78.99,80.32,2120400,27.4766244814513,27.7892101581374,27.1331237378402,27.589979726843,6172912.40103017,0.0,1.0
2006-06-12,77.3,80.8,76.7,79.6,2900300,26.5526074811375,27.7548600837763,26.3465070349708,27.342659191443,8443358.72321627,0.0,1.0
2006-06-13,77.52,78.3,76.3864,76.75,3432800,26.6281776447319,26.8961082247486,26.2387852017744,26.3636820721514,9993573.7079119,0.0,1.0
2006-06-14,77.67,78.71,76.84,77.52,2714200,26.6797027562736,27.0369435296291,26.3945971390764,26.6281776447319,7901584.05908134,0.0,1.0
2006-06-15,80.32,80.34,78.2,78.21,2071000,27.589979726843,27.5968497417152,26.8617581503875,26.8651931578236,6029099.02968,0.0,1.0
2006-06-16,80.81,81.28,80.06,80.23,2391500,27.7582950912124,27.9197404407096,27.5006695335041,27.559064659918,6962139.22234657,0.0,1.0
2006-06-19,78.86,81.53,78.58,80.91,1818700,27.0884686411708,28.0056156266124,26.9922884329597,27.7926451655735,5294602.80312845,0.0,1.0
2006-06-20,78.8,79.23,77.56,78.5,3128000,27.0678585965541,27.2155639163069,26.6419176744764,26.9648083734708,9106239.38427768,0.0,1.0
2006-06-21,78.9,79.59,78.26,78.6,2141200,27.1022086709152,27.3392241840069,26.8823681950041,26.9991584478319,6233465.3994934,0.0,1.0
2006-06-22,78.64,78.9,77.47,78.9,1750100,27.0128984775763,27.1022086709152,26.6110026075514,27.1022086709152,5094894.35627378,0.0,1.0
2006-06-23,79.94,80.46,77.7,78.45,1675800,27.4594494442708,27.6380698309485,26.6900077785819,26.9476333362902,4878592.05887868,0.0,1.0
2006-06-26,80.7,81.18,79.93,79.95,1488000,27.7205100094152,27.8853903663485,27.4560144368346,27.4628844517069,4331868.35160012,0.0,1.0
2006-06-27,79.88,81.4,79.62,80.6,1766200,27.4388393996541,27.960960529943,27.3495292063152,27.6861599350541,5141764.70604579,0.0,1.0
2006-06-28,78.65,79.99,78.04,79.85,1431200,27.1502987750208,27.6128722061527,26.9397243026398,27.564543638721,4145953.63877036,0.39,1.0
2006-06-29,82.41,82.56,79.2,79.2,2381400,28.4482660146149,28.5000466225774,27.3401610042167,27.3401610042167,6898528.5043095,0.0,1.0
2006-06-30,83.49,84.01,82.0,82.72,1861800,28.8210863919451,29.0005924995486,28.3067323528506,28.5552792710708,5393331.8087358,0.0,1.0
2006-07-03,83.51,84.46,83.41,84.3,658400,28.8279904730068,29.1559343234362,28.7934700676984,29.1007016749428,1907277.72202796,0.0,1.0
2006-07-05,81.75,82.87,81.54,82.6,1220600,28.2204313395798,28.6070598790333,28.1479384884322,28.5138547847008,3535879.68940966,0.0,1.0
2006-07-06,82.15,83.2,81.4,82.5,1034500,28.3585129608132,28.7209772165509,28.0996099210005,28.4793343793924,2996778.25552539,0.0,1.0
2006-07-07,80.53,82.16,80.18,82.15,1325500,27.7992823948178,28.361965001344,27.6784609762386,28.3585129608132,3839757.92914347,0.0,1.0
2006-07-10,81.86,82.71,81.06,81.25,1387400,28.258403785419,28.55182723054,27.9822405429521,28.047829313038,4019072.16212269,0.0,1.0
2006-07-11,82.26,82.82,81.56,81.99,2526800,28.3964854066524,28.5897996763792,28.1548425694939,28.3032803123198,7319728.65738188,0.0,1.0
2006-07-12,79.95,82.02,79.69,82.01,2454900,27.5990640440294,28.3136364339123,27.5093109902277,28.3101843933815,7111446.0507388,0.0,1.0
2006-07-13,76.36,79.27,76.31,79.27,2903100,26.3597814934595,27.3643252879326,26.3425212908053,27.3643252879326,8409808.55835259,0.0,1.0
2006-07-14,73.98,76.38,72.93,76.37,4517100,25.5381958471206,26.3666855745211,25.1757315913829,26.3632335339903,13085304.0676982,0.0,1.0
2006-07-17,71.93,74.33,71.55,73.79,3953300,24.8305275382994,25.6590172656999,24.6993499981276,25.4726070770348,11452067.1605302,0.0,1.0
2006-07-18,72.85,73.1,71.92,72.15,2752800,25.1481152671362,25.2344162804071,24.8270754977685,24.9064724299777,7974413.90218493,0.0,1.0
2006-07-19,75.47,76.79,73.08,73.21,3974200,26.0525498862151,26.5082192362854,25.2275121993454,25.2723887262463,11512611.0614877,0.0,1.0
2006-07-20,71.82,76.05,71.66,75.85,4050300,24.7925550924602,26.2527682370036,24.7373224439668,26.1837274263868,11733060.3850696,0.0,1.0
2006-07-21,70.08,72.51,69.79,72.51,3634500,24.1919000400948,25.0307458890878,24.0917908647006,25.0307458890878,10528555.4081267,0.0,1.0
2006-07-24,72.59,72.98,70.44,70.5,2463800,25.0583622133345,25.1929917940371,24.3161734992049,24.3368857423899,7137227.90329963,0.0,1.0
2006-07-25,71.62,72.84,71.0,72.25,2981600,24.7235142818435,25.1446632266054,24.5094877689317,24.9409928352861,8637210.29161382,0.0,1.0
2006-07-26,72.7,73.1,70.74,71.62,2508900,25.0963346591737,25.2344162804071,24.4197347151299,24.7235142818435,7267875.26852359,0.0,1.0
2006-07-27,72.55,75.1,71.97,72.71,2624900,25.0445540512112,25.9248243865742,24.8443357004227,25.0997866997045,7603908.40302426,0.0,1.0
2006-07-28,73.92,74.17,72.12,72.55,2037500,25.5174836039356,25.6037846172065,24.8961163083852,25.0445540512112,5902306.13400966,0.0,1.0
2006-07-31,72.57,73.15,71.11,73.14,3057300,25.0514581322728,25.2516764830613,24.5474602147709,25.2482244425304,8856500.8802492,0.0,1.0
2006-08-01,71.39,72.58,70.64,72.58,2754400,24.6441173496342,25.0549101728037,24.3852143098216,25.0549101728037,7979048.84197115,0.0,1.0
2006-08-02,72.6,73.41,71.62,72.01,2089100,25.0618142538653,25.341429536863,24.7235142818435,24.858143862546,6051782.94211514,0.0,1.0
2006-08-03,73.39,73.39,72.06,72.5056,3985000,25.3345254558013,25.3345254558013,24.8754040652002,25.0292269912542,11543896.9050447,0.0,1.0
2006-08-04,73.12,74.63,72.5,74.0,1913000,25.2413203614688,25.7625784816249,25.027293848557,25.5450999281823,5541649.8818947,0.0,1.0
2006-08-07,73.05,73.45,72.51,72.9,1098300,25.2171560777529,25.3552376989863,25.0307458890878,25.1653754697904,3181596.47950077,0.0,1.0
2006-08-08,72.25,73.93,71.75,73.6,1251200,24.9409928352861,25.5209356444664,24.7683908087443,25.4070183069489,3624522.91282105,0.0,1.0
2006-08-09,70.37,73.27,70.18,73.0,1681800,24.292009215489,25.2931009694313,24.2264204454032,25.1998958750988,4871901.08278648,0.0,1.0
2006-08-10,70.06,71.06,68.98,70.38,4008800,24.1849959590331,24.5302000121167,23.8121755817029,24.2954612560199,11612841.6343646,0.0,1.0
2006-08-11,69.07,70.21,68.27,70.06,3149800,23.8432439464804,24.2367765669957,23.5670807040136,24.1849959590331,9124458.33663982,0.0,1.0
2006-08-14,68.67,71.09,68.17,70.15,4053300,23.705162325247,24.5405561337092,23.5325602987052,24.2160643238106,11741750.8971688,0.0,1.0
2006-08-15,69.0,70.1,66.9,68.67,10027200,23.8190796627646,24.1988041211565,23.0941511512891,23.705162325247,29047167.6402167,0.0,1.0
2006-08-16,71.84,72.98,68.6,69.2,5752800,24.7994591735218,25.1929917940371,23.6809980415312,23.8881204733813,16664926.0013403,0.0,1.0
2006-08-17,72.62,72.744,71.6,71.9,2709100,25.068718334927,25.1115236375094,24.7166102007818,24.8201714167069,7847822.1092739,0.0,1.0
2006-08-18,72.73,73.39,72.01,73.0,2002000,25.1066907807662,25.3345254558013,24.858143862546,25.1998958750988,5799468.40750298,0.0,1.0
2006-08-21,72.25,72.97,71.82,72.84,2303800,24.9409928352861,25.1895397535062,24.7925550924602,25.1446632266054,6673733.92467801,0.0,1.0
2006-08-22,73.15,73.18,71.8,72.25,2458400,25.2516764830613,25.2620326046538,24.7856510113985,24.9409928352861,7121584.98152114,0.0,1.0
2006-08-23,73.4,73.92,72.76,73.16,2193900,25.3379774963322,25.5174836039356,25.1170469023587,25.2551285235921,6355371.49811228,0.0,1.0
2006-08-24,73.27,73.88,72.81,73.5,2388400,25.2931009694313,25.5036754418123,25.1343071050129,25.3724979016405,6918806.36587419,0.0,1.0
2006-08-25,73.89,74.13,73.05,73.1,1393800,25.5071274823431,25.5899764550832,25.2171560777529,25.2344162804071,4037611.92126756,0.0,1.0
2006-08-28,75.2,75.6,73.84,74.0,2273100,25.9593447918825,26.097426413116,25.4898672796889,25.5450999281823,6584801.01753,0.0,1.0
2006-08-29,74.75,75.62,73.95,75.62,1668000,25.804002967995,26.1043304941776,25.5278397255281,26.1043304941776,4831924.72713035,0.0,1.0
2006-08-30,74.78,75.12,74.29,74.95,1324600,25.8143590895875,25.9317284676359,25.6452091035765,25.8730437786117,3837150.77551371,0.0,1.0
2006-08-31,78.1,78.5,75.06,75.22,3728000,26.9604365458248,27.0985181670582,25.9110162244509,25.9662488729442,10799409.7018837,0.0,1.0
2006-09-01,79.09,79.83,77.611,78.2,2351800,27.3021885583775,27.5576395576594,26.791631763867,26.9949569511332,6812782.1182645,0.0,1.0
2006-09-05,82.45,82.7,79.95,80.0,3789000,28.4620741767382,28.5483751900091,27.5990640440294,27.6163242466836,10976116.7812332,0.0,1.0
2006-09-06,80.96,82.41,80.79,82.05,3434000,27.9477201376438,28.4482660146149,27.8890354486196,28.3239925555048,9947739.51616645,0.0,1.0
2006-09-07,81.11,81.18,79.55,80.25,3200100,27.9995007456063,28.0236650293221,27.460982422796,27.7026252599544,9270169.25616898,0.0,1.0
2006-09-08,81.3,81.86,80.78,81.12,1554400,28.0650895156922,28.258403785419,27.8855834080887,28.0029527861371,4502844.00230901,0.0,1.0
2006-09-11,79.68,81.25,79.12,81.25,3451900,27.5058589496968,28.047829313038,27.31254467997,28.047829313038,9999592.90502476,0.0,1.0
2006-09-12,81.1,81.86,79.26,79.69,3137900,27.9960487050755,28.258403785419,27.3608732474017,27.5093109902277,9089985.97197982,0.0,1.0
2006-09-13,81.26,82.46,80.52,81.1,2716100,28.0512813535688,28.4655262172691,27.795830354287,27.9960487050755,7868099.9708386,0.0,1.0
2006-09-14,79.39,81.27,79.1,81.27,3062400,27.4057497743026,28.0547333940997,27.3056405989084,28.0547333940997,8871274.75081775,0.0,1.0
2006-09-15,80.87,81.22,79.62,80.1,3031700,27.9166517728662,28.0374731914455,27.4851467065118,27.6508446519919,8782341.84366975,0.0,1.0
2006-09-18,81.21,82.22,80.6,80.88,1918700,28.0340211509146,28.382677244529,27.8234466785337,27.9201038133971,5558161.85488312,0.0,1.0
2006-09-19,79.96,81.62,79.55,81.1,2768300,27.6025160845602,28.1755548126789,27.460982422796,27.9960487050755,8019314.8813639,0.0,1.0
2006-09-20,79.6,80.97,79.48,80.5,1700200,27.4782426254501,27.9511721781746,27.4368181390801,27.7889262732253,4925202.89032797,0.0,1.0
2006-09-21,78.93,81.09,78.63,79.6,2597500,27.2469559098842,27.9925966645446,27.1433946939591,27.4782426254501,7524535.05918531,0.0,1.0
2006-09-22,77.63,78.199,76.86,78.0,3280900,26.7981906408756,26.9946117470801,26.5323835200012,26.9259161405165,9504233.71537288,0.0,1.0
2006-09-25,78.91,79.48,77.63,78.3,2681300,27.2400518288225,27.4368181390801,26.7981906408756,27.0294773564415,7767290.03048839,0.0,1.0
2006-09-26,82.43,83.1,79.03,79.1,3958800,28.4551700956766,28.6864568112425,27.2814763151925,27.3056405989084,11467999.7660454,0.0,1.0
2006-09-27,83.66,84.97,82.17,82.6,4488200,29.0144006616719,29.4687260844162,28.4976488449627,28.6467785638788,12941256.8737294,0.39,1.0
2006-09-28,84.78,84.95,83.0,83.91,2094000,29.4028315574533,29.4617898184201,28.7855038838007,29.1011039866231,6037830.73249618,0.0,1.0
2006-09-29,83.91,84.97,83.9,84.78,1626500,29.1011039866231,29.4687260844162,29.0976358536251,29.4028315574533,4689843.21222781,0.0,1.0
2006-10-02,83.98,84.4,83.34,83.7,2326700,29.1253809176095,29.2710425035275,28.9034204057344,29.0282731936641,6708796.9270768,0.0,1.0
2006-10-03,83.59,84.4,83.14,83.98,2029600,28.9901237306856,29.2710425035275,28.8340577457734,29.1253809176095,5852140.04521214,0.0,1.0
2006-10-04,85.39,85.47,83.43,83.43,2712300,29.6143876703343,29.6421327343187,28.9346336027168,28.9346336027168,7820634.33416875,0.0,1.0
2006-10-05,87.55,87.95,85.25,85.3,2245800,30.3635043979127,30.5022297178346,29.5658338083616,29.5831744733518,6475530.20966567,0.0,1.0
2006-10-06,85.29,86.0,84.4,85.0,3685200,29.5797063403538,29.8259437832152,29.2710425035275,29.4791304834104,10625890.0742096,0.0,1.0
2006-10-09,88.0,89.09,84.64,85.0,3201200,30.5195703828249,30.8975968796121,29.3542776954807,29.4791304834104,9230326.5238141,0.0,1.0
2006-10-10,87.2,88.42,86.0,88.0,2481100,30.242119742981,30.6652319687429,29.8259437832152,30.5195703828249,7153993.23323604,0.0,1.0
2006-10-11,87.37,88.73,86.0,86.55,2803000,30.3010780039478,30.7727440916824,29.8259437832152,30.0166910981079,8082158.33007965,0.0,1.0
2006-10-12,90.17,90.47,87.4,87.61,4632100,31.2721552434014,31.3761992333428,30.311482402942,30.384313195901,13356177.5243531,0.0,1.0
2006-10-13,88.9,89.95,88.8,88.8,2229600,30.8317023526492,31.1958563174443,30.7970210226687,30.7970210226687,6428819.19826814,0.0,1.0
2006-10-16,89.71,90.19,89.1,89.15,1660700,31.1126211254911,31.2790915093974,30.9010650126102,30.9184056776004,4788455.34740038,0.0,1.0
2006-10-17,87.57,89.26,86.71,89.0,3018700,30.3704406639088,30.956555140579,30.0721812260766,30.8663836826297,8704106.79665052,0.0,1.0
2006-10-18,87.74,89.06,86.99,88.29,2348500,30.4293989248756,30.887192480618,30.169288950022,30.6201462397683,6771654.95475992,0.0,1.0
2006-10-19,87.53,88.64,87.205,87.99,2078200,30.3565681319166,30.7415308947,30.24385380948,30.5161022498268,5992273.07940475,0.0,1.0
2006-10-20,84.63,87.53,83.01,85.4,5694100,29.3508095624826,30.3565681319166,28.7889720167988,29.6178558033323,16418343.8270804,0.0,1.0
2006-10-23,85.67,85.97,84.62,84.63,2344700,29.7114953942796,29.8155393842211,29.3473414294846,29.3508095624826,6760698.05085186,0.0,1.0
2006-10-24,87.46,87.88,85.06,85.57,2828500,30.3322912009303,30.4779527868483,29.4999392813987,29.6768140642991,8155684.92209427,0.0,1.0
2006-10-25,88.12,88.37,86.846,87.31,2183100,30.5611879788015,30.6478913037527,30.1193478348501,30.2802692059595,6294741.29518261,0.0,1.0
2006-10-26,88.41,88.85,87.62,88.26,1722200,30.6617638357448,30.814361687659,30.387781328899,30.6097418407741,4965784.1869651,0.0,1.0
2006-10-27,87.0,88.41,86.82,87.79,1377700,30.17275708302,30.6617638357448,30.1103306890552,30.4467395898659,3972454.34582617,0.0,1.0
2006-10-30,86.61,87.61,86.36,87.05,1007900,30.0374998960962,30.384313195901,29.950796571145,30.1900977480103,2906174.59182564,0.0,1.0
2006-10-31,85.13,86.81,85.06,86.61,1765800,29.524216212385,30.1068625560571,29.4999392813987,30.0374998960962,5091500.2423313,0.0,1.0
2006-11-01,84.82,85.91,84.17,85.17,2723100,29.4167040894455,29.7947305862328,29.1912754445724,29.5380887443772,7851775.00843378,0.0,1.0
2006-11-02,85.4,85.83,83.2568,84.0,2987800,29.6178558033323,29.7669855222484,28.8745655391906,29.1323171836056,8615009.86750338,0.0,1.0
2006-11-03,85.65,86.99,85.28,85.44,3001100,29.7045591282835,30.169288950022,29.5762382073557,29.6317283353245,8653359.03118161,0.0,1.0
2006-11-06,85.75,86.23,85.19,85.9,2361200,29.739240458264,29.9057108421703,29.5450250103733,29.7912624532347,6808274.08097897,0.0,1.0
2006-11-07,84.84,85.99,84.7,85.7,1647100,29.4236403554416,29.8224756502172,29.3750864934689,29.7218997932738,4749241.16499258,0.0,1.0
2006-11-08,87.45,87.89,84.35,84.85,2501300,30.3288230679322,30.4814209198463,29.2537018385372,29.4271084884397,7212237.82769469,0.0,1.0
2006-11-09,86.6,87.85,86.55,87.7,2043000,30.0340317630981,30.4675483878541,30.0166910981079,30.4155263928834,5890777.5484669,0.0,1.0
2006-11-10,87.11,87.37,86.6635,86.7,1528200,30.2109065459986,30.3010780039478,30.0560544076357,30.0687130930786,4406405.40850079,0.0,1.0
2006-11-13,88.62,89.27,86.95,87.11,1796600,30.7345946287039,30.960023273577,30.1554164180298,30.2109065459986,5180308.83190192,0.0,1.0
2006-11-14,89.85,89.94,88.71,89.35,1830500,31.1611749874638,31.1923881844462,30.7658078256863,30.9877683375614,5278055.94834491,0.0,1.0
2006-11-15,89.2,89.76,88.56,89.39,2135100,30.9357463425907,31.1299617904814,30.7137858307156,31.0016408695536,6156338.29844917,0.0,1.0
2006-11-16,89.42,90.91,89.32,89.45,2282000,31.0120452685477,31.5287970852569,30.9773639385672,31.0224496675419,6579909.13636881,0.0,1.0
2006-11-17,90.36,90.37,89.1,89.42,2031500,31.3380497703643,31.3415179033623,30.9010650126102,31.0120452685477,5857618.49716617,0.0,1.0
2006-11-20,89.41,90.83,89.14,90.37,2671400,31.0085771355497,31.5010520212725,30.9149375446024,31.3415179033623,7702703.4473688,0.0,1.0
2006-11-21,95.27,95.54,86.52,87.01,14296900,33.040903072406,33.1345426633533,30.0062866991137,30.1762252160181,41223620.9166306,0.0,1.0
2006-11-22,98.09,101.4,96.5,96.9,10564600,34.0189165778556,35.1668686002096,33.4674834311659,33.6062087510878,30461922.9018763,0.0,1.0
2006-11-24,97.02,97.85,96.4,96.4,1572500,33.6478263470644,33.9356813859024,33.4328021011854,33.4328021011854,4534139.84090269,0.0,1.0
2006-11-27,95.17,97.37,94.98,95.86,2659100,33.0062217424255,33.7692110019961,32.9403272154626,33.2455229192908,7667237.67945586,0.0,1.0
2006-11-28,94.79,96.23,93.92,95.17,2871600,32.8744326884997,33.3738438402186,32.5727051176695,33.0062217424255,8279959.27957783,0.0,1.0
2006-11-29,96.55,97.34,95.46,95.5,1909900,33.4848240961562,33.758806603002,33.1067975993689,33.1206701313611,5506997.57210813,0.0,1.0
2006-11-30,96.0,96.75,95.16,96.65,2450600,33.2940767812635,33.5541867561171,33.0027536094274,33.5195054261366,7066049.66239499,0.0,1.0
2006-12-01,94.48,96.91,93.55,95.99,2251500,32.7669205655602,33.6096768840859,32.4443841967417,33.2906086482654,6491965.56552775,0.0,1.0
2006-12-04,96.13,96.23,94.63,94.95,1281400,33.3391625102381,33.3738438402186,32.8189425605309,32.9299228164684,3694783.33362971,0.0,1.0
2006-12-05,95.45,96.61,95.26,96.5,1580000,33.1033294663708,33.5056328941444,33.0374349394079,33.4674834311659,4555765.30914229,0.0,1.0
2006-12-06,98.14,98.43,95.07,95.48,4518800,34.0362572428458,34.1368330997892,32.971540412445,33.113733865365,13029488.784147,0.0,1.0
2006-12-07,96.64,98.51,96.44,98.14,1856500,33.5160372931386,34.1645781637736,33.4466746331776,34.0362572428458,5353024.23824219,0.0,1.0
2006-12-08,97.07,97.98,96.06,96.06,1405400,33.6651670120547,33.9807671148771,33.3148855792518,33.3148855792518,4052324.40852441,0.0,1.0
2006-12-11,97.15,97.7,96.2,96.34,2043300,33.6929120760391,33.8836593909317,33.3634394412245,33.4119933031971,5891642.56719647,0.0,1.0
2006-12-12,94.49,97.74,94.19,97.15,2352000,32.7703886985582,33.8975319229239,32.6663447086168,33.6929120760391,6781746.8399384,0.0,1.0
2006-12-13,94.7,95.26,94.25,95.01,1416800,32.8432194915172,33.0374349394079,32.687153506605,32.9507316144567,4085195.12024861,0.0,1.0
2006-12-14,96.11,96.51,95.1,95.63,2523200,33.332226244242,33.470951564164,32.9819448114391,33.1657558603357,7275384.19495432,0.0,1.0
2006-12-15,95.58,96.89,95.05,96.45,1918000,33.1484151953455,33.6027406180898,32.9646041464489,33.4501427661757,5530353.0778069,0.0,1.0
2006-12-18,95.99,96.84,95.75,96.13,1994600,33.2906086482654,33.5853999530996,33.2073734563123,33.3391625102381,5751221.19342736,0.0,1.0
2006-12-19,96.99,97.31,95.45,95.99,1610900,33.6374219480703,33.7484022040078,33.1033294663708,33.2906086482654,4644862.23828944,0.0,1.0
2006-12-20,97.07,97.67,96.3,96.6,1514100,33.6651670120547,33.8732549919376,33.3981207712049,33.5021647611464,4365749.52821034,0.0,1.0
2006-12-21,95.9,97.29,95.32,97.27,1129500,33.259395451283,33.7414659380117,33.0582437373962,33.7345296720156,3256795.51688368,0.0,1.0
2006-12-22,94.21,96.0,94.18,95.98,1336200,32.6732809746129,33.2940767812635,32.6628765756187,33.2871405152674,3852793.42156704,0.0,1.0
2006-12-26,95.26,95.96,94.05,94.21,688200,33.0374349394079,33.2802042492713,32.6177908466441,32.6732809746129,1984352.96566565,0.0,1.0
2006-12-27,96.49,97.1,95.49,96.0,1811700,33.616613150082,33.8291339711158,33.268218361502,33.4458997036778,5200135.18969187,0.44,1.0
2006-12-28,95.77,96.34,95.3,96.04,1366300,33.3657689023044,33.564353931795,33.2020233516718,33.459835495221,3921700.45243473,0.0,1.0
2006-12-29,95.07,96.23,94.94,95.86,832300,33.1218925502984,33.5260305050512,33.076601227783,33.3971244332766,2388956.51508558,0.0,1.0
2007-01-03,93.48,96.5,92.96,95.69,1971500,32.5679448364563,33.6200970979678,32.3867795463947,33.337897319218,5658810.2480971,0.0,1.0
2007-01-04,92.18,95.18,91.74,95.18,2188400,32.1150316113023,33.1602159770422,31.9617379043271,33.1602159770422,6281379.83613275,0.0,1.0
2007-01-05,90.89,92.2,90.23,92.18,2615100,31.6656023340341,32.1219995070739,31.4356617735713,32.1150316113023,7506139.83251268,0.0,1.0
2007-01-08,91.34,92.1,90.55,90.89,1705800,31.8223799888951,32.0871600282159,31.5471481059169,31.6656023340341,4896169.67852095,0.0,1.0
2007-01-09,92.25,92.42,90.87,91.3,2240900,32.1394192465029,32.1986463605615,31.6586344382625,31.8084441973519,6432070.95356876,0.0,1.0
2007-01-10,92.63,93.08,91.14,91.95,2465300,32.2718092661633,32.4285869210243,31.7527010311791,32.0349008099289,7076167.84409525,0.0,1.0
2007-01-11,95.5,95.5,92.59,92.66,2986700,33.2717023093878,33.2717023093878,32.2578734746201,32.2822611098207,8572745.91325977,0.0,1.0
2007-01-12,99.33,99.59,96.24,97.25,4408000,34.6060543496491,34.6966369946799,33.529514452937,33.8813931894028,12652313.2506275,0.0,1.0
2007-01-16,99.1,99.75,98.05,99.74,1955200,34.5259235482757,34.7523801608527,34.1601090202668,34.7488962129669,5612024.24401698,0.0,1.0
2007-01-17,99.89,100.95,99.1,99.11,2339500,34.8011554312539,35.1704539071487,34.5259235482757,34.5294074961615,6715083.22364859,0.0,1.0
2007-01-18,100.16,100.61,98.17,98.18,1719500,34.8952220241705,35.0519996790315,34.2019163948964,34.2054003427822,4935492.88440425,0.0,1.0
2007-01-19,98.7,100.0,98.43,100.0,2821700,34.3865656328437,34.8394788579977,34.2924990399271,34.8394788579977,8099145.25846088,0.0,1.0
2007-01-22,96.87,99.29,96.52,99.15,2158800,33.7490031697424,34.5921185581059,33.6270649937394,34.5433432877047,6196418.74896882,0.0,1.0
2007-01-23,99.58,99.74,97.0,97.0,2946300,34.6931530467941,34.7488962129669,33.7942944922578,33.7942944922578,8456785.51050901,0.0,1.0
2007-01-24,98.97,99.38,97.88,98.6,1333800,34.4806322257603,34.6234740890781,34.1008819062082,34.3517261539857,3828415.47497435,0.0,1.0
2007-01-25,97.17,99.59,96.99,98.74,1305400,33.8535216063164,34.6966369946799,33.790810544372,34.4005014243869,3746898.75620896,0.0,1.0
2007-01-26,98.29,98.57,96.79,98.35,1481000,34.2437237695259,34.3412743103283,33.721131586656,34.2646274568407,4250924.66519494,0.0,1.0
2007-01-29,98.54,99.7,97.99,98.49,1333300,34.3308224666709,34.7349604214237,34.139205332952,34.3134027272419,3826980.32147496,0.0,1.0
2007-01-30,99.92,100.0,98.44,98.9,1355100,34.8116072749113,34.8394788579977,34.2959829878129,34.4562445905597,3889553.01404839,0.0,1.0
2007-01-31,100.28,100.51,98.35,99.7,1776100,34.9370293988001,35.0171602001735,34.2646274568407,34.7349604214237,5097952.26053527,0.0,1.0
2007-02-01,103.02,103.18,100.44,102.52,2951400,35.8916311195092,35.947374285682,34.9927725649729,35.7174337252193,8471424.0762028,0.0,1.0
2007-02-02,104.33,104.72,102.37,103.02,1996300,36.348028292549,36.4839022600952,35.6651745069323,35.8916311195092,5729993.86166688,0.0,1.0
2007-02-05,104.11,104.89,103.51,104.34,1698300,36.2713814390614,36.5431293741538,36.0623445659134,36.3515122404348,4874642.37603009,0.0,1.0
2007-02-06,104.74,105.13,104.36,104.75,1529100,36.4908701558668,36.626744123413,36.3584801362064,36.4943541037526,4388986.43183631,0.0,1.0
2007-02-07,103.5,104.94,103.41,104.7,1934600,36.0588606180276,36.5605491135828,36.0275050870554,36.4769343643236,5552895.91984209,0.0,1.0
2007-02-08,102.9,103.51,102.19,102.95,1610400,35.8498237448796,36.0623445659134,35.6024634449879,35.8672434843086,4622342.39083723,0.0,1.0
2007-02-09,102.79,104.23,102.67,103.33,1515100,35.8115003181358,36.313188813691,35.7696929435063,35.999633503969,4348802.13385338,0.0,1.0
2007-02-12,103.22,103.75,102.13,102.91,1262400,35.9613100772252,36.1459593151726,35.5815597576731,35.8533076927654,3623475.55526137,0.0,1.0
2007-02-13,102.67,104.19,102.52,103.23,1290000,35.7696929435063,36.2992530221478,35.7174337252193,35.964794025111,3702696.02842773,0.0,1.0
2007-02-14,111.91,113.72,108.15,108.48,9611700,38.9888607899852,39.619455357315,37.6788963849245,37.7938666651559,27588529.7801852,0.0,1.0
2007-02-15,113.52,114.0,111.02,111.85,3404900,39.549776399599,39.7170058981174,38.6787894281491,38.9679571026704,9773108.30015006,0.0,1.0
2007-02-16,113.93,114.29,112.0,112.54,2221800,39.6926182629168,39.8180403868056,39.0202163209574,39.2083495067906,6377248.08989204,0.0,1.0
2007-02-20,113.35,113.8,112.89,113.15,2116900,39.4905492855404,39.6473269404014,39.3302876827936,39.4208703278244,6076152.88571989,0.0,1.0
2007-02-21,115.95,116.47,113.09,113.36,3028600,40.3963757358483,40.5775410259099,39.3999666405096,39.4940332334262,8693011.77650871,0.0,1.0
2007-02-22,113.06,116.5,112.13,115.77,3251200,39.3895147968522,40.5879928695673,39.0655076434728,40.3336646739039,9331942.1144374,0.0,1.0
2007-02-23,113.33,113.71,112.14,113.39,2001500,39.4835813897688,39.6159714094292,39.0689915913586,39.5044850770836,5744919.45806054,0.0,1.0
2007-02-26,113.21,114.65,112.15,114.0,1928700,39.4417740151392,39.9434625106944,39.0724755392444,39.7170058981174,5535961.10854927,0.0,1.0
2007-02-27,108.3,111.19,106.5,110.22,3329400,37.7311556032115,38.7380165422077,37.1040449837676,38.4000735972851,9556400.12174209,0.0,1.0
2007-02-28,108.29,109.34,106.5,108.31,2691100,37.7276716553257,38.0934861833347,37.1040449837676,37.7346395510973,7724283.16442006,0.0,1.0
2007-03-01,108.22,109.45,105.52,106.5,2378400,37.7032840201251,38.1318096100785,36.7626180909592,37.1040449837676,6826738.16590118,0.0,1.0
2007-03-02,105.17,107.88,105.1,107.87,2261200,36.6406799149562,37.5848297920079,36.6162922797556,37.5813458441221,6490338.18564402,0.0,1.0
2007-03-05,104.2,106.57,103.54,103.849,2665000,36.3027369700336,37.1284326189682,36.0727964095708,36.180450399242,7649368.15175186,0.0,1.0
2007-03-06,107.04,107.91,105.45,105.68,3206700,37.2921781696008,37.5952816356653,36.7382304557586,36.818361257132,9204213.45299162,0.0,1.0
2007-03-07,110.81,112.14,108.7,109.26,3818900,38.6056265225473,39.0689915913586,37.8705135186435,38.0656146002483,10961415.3976455,0.0,1.0
2007-03-08,110.79,112.88,110.08,111.82,2583500,38.5986586267757,39.3268037349078,38.3512983268839,38.957505259013,7415438.13135119,0.0,1.0
2007-03-09,113.0,114.72,112.0,112.5,3844800,39.3686111095374,39.967850145895,39.0202163209574,39.1944137152474,11035756.3489139,0.0,1.0
2007-03-12,113.01,113.775,111.51,113.0,2035400,39.3720950574232,39.6386170706869,38.8495028745532,39.3686111095374,5842222.86531923,0.0,1.0
2007-03-13,109.34,113.54,109.06,112.45,2467200,38.0934861833347,39.5567442953706,37.9959356425323,39.1769939758184,7081621.42739294,0.0,1.0
2007-03-14,110.69,111.18,107.9,109.34,2696900,38.5638191479177,38.7345325943219,37.5917976877795,38.0934861833347,7740930.94501297,0.0,1.0
2007-03-15,110.69,111.61,110.04,110.69,2391200,38.5638191479177,38.8843423534112,38.3373625353407,38.5638191479177,6863478.09548557,0.0,1.0
2007-03-16,110.04,112.67,109.47,111.716,2768700,38.3373625353407,39.253640829306,38.1387775058501,38.9212722010007,7947018.98752547,0.0,1.0
2007-03-19,112.79,113.76,110.78,110.88,2113200,39.2954482039356,39.6333911488582,38.5951746788899,38.6300141577479,6065532.74982441,0.0,1.0
2007-03-20,112.2,113.08,111.7,112.65,1542000,39.0898952786734,39.3964826926238,38.9156978843834,39.2466729335344,4426013.39212059,0.0,1.0
2007-03-21,115.42,115.58,111.91,112.4,2136600,40.211726497901,40.2674696640738,38.9888607899852,39.1595742363894,6132697.93359588,0.0,1.0
2007-03-22,112.9,114.5,111.88,113.6,3091000,39.3337716306794,39.8912032924074,38.9784089463278,39.5776479826854,8872118.93323265,0.0,1.0
2007-03-23,112.18,114.37,111.78,113.1,2140400,39.0829273829018,39.845911969892,38.9435694674698,39.4034505883954,6143605.10019126,0.0,1.0
2007-03-26,110.43,112.63,109.31,112.5,2835500,38.4732365028869,39.2397050377628,38.0830343396773,39.1944137152474,8138755.49504405,0.0,1.0
2007-03-27,108.19,110.4,107.57,110.0,2931500,37.6928321764677,38.4627846592295,37.4768274075481,38.3234267437975,8414304.96692705,0.0,1.0
2007-03-28,105.5,108.83,105.48,108.01,4015000,36.9089439021628,38.073937107795,36.9019469459728,37.7870619040057,11476418.8626697,0.44,1.0
2007-03-29,108.47,109.08,106.55,107.18,4095500,37.9479918963753,38.1613990601698,37.2762841021369,37.4966882221214,11706518.9170769,0.0,1.0
2007-03-30,108.64,111.9,107.65,107.79,3650800,38.0074660239902,39.1479698829575,37.661116692586,37.7100953859159,10435394.7655877,0.0,1.0
2007-04-02,104.48,108.25,103.17,107.62,6480800,36.5520991364736,37.8710253782855,36.0937985060297,37.650621258301,18524626.4919527,0.0,1.0
2007-04-03,106.74,107.21,104.34,105.33,3208700,37.3427551859417,37.5071836564064,36.5031204431437,36.8494697745479,9171702.41709799,0.0,1.0
2007-04-04,107.0,107.21,105.65,106.74,1995100,37.4337156164115,37.5071836564064,36.9614210735877,37.3427551859417,5702765.44779886,0.0,1.0
2007-04-05,107.57,108.26,106.32,106.9,1732000,37.6331288678261,37.8745238563805,37.1958191059521,37.3987308354616,4950724.15196612,0.0,1.0
2007-04-09,108.62,109.7,108.13,108.49,1954700,38.0004690678002,38.3783047020593,37.8290436411456,37.9549888525653,5587286.66272989,0.0,1.0
2007-04-10,108.9,109.31,108.23,108.62,1757600,38.09842645446,38.2418640563546,37.8640284220955,38.0004690678002,5023898.82765338,0.0,1.0
2007-04-11,108.43,109.63,107.47,109.45,2483900,37.9339979839954,38.3538153553944,37.5981440868761,38.2908427496845,7099944.41170245,0.0,1.0
2007-04-12,107.84,108.44,106.77,108.44,1834300,37.7275877763908,37.9374964620903,37.3532506202267,37.9374964620903,5243137.01613826,0.0,1.0
2007-04-13,108.8,108.99,106.88,107.86,1936400,38.06344167351,38.1299127573149,37.3917338792716,37.7345847325808,5534978.20315659,0.0,1.0
2007-04-16,109.64,109.68,108.55,109.05,1270800,38.3573138334893,38.3713077458693,37.9759797211352,38.1509036258848,3632436.63528785,0.0,1.0
2007-04-17,111.1,111.13,109.51,110.01,1970600,38.8680916353581,38.8785870696431,38.3118336182545,38.486757523004,5632734.99645754,0.0,1.0
2007-04-18,111.57,112.46,110.5,111.1,2174300,39.0325201058228,39.343884656277,38.6581829496586,38.8680916353581,6214988.17760966,0.0,1.0
2007-04-19,110.7,112.22,110.25,111.57,1586200,38.7281525115585,39.2599211819972,38.5707209972838,39.0325201058228,4533971.50684103,0.0,1.0
2007-04-20,111.56,113.56,111.42,113.01,2386600,39.0290216277278,39.7287172467261,38.9800429343979,39.5363009515016,6821823.47637548,0.0,1.0
2007-04-23,112.71,115.8,111.86,111.86,3126800,39.4313466086518,40.5123763400043,39.1339759705775,39.1339759705775,8937600.62261413,0.0,1.0
2007-04-24,112.92,114.37,112.1,113.2,1824200,39.5048146486466,40.0120939724204,39.2179394448573,39.6027720353064,5214267.31987102,0.0,1.0
2007-04-25,113.66,113.92,111.35,113.82,2489000,39.763702027676,39.8546624581458,38.9555535877329,39.8196776771959,7114522.17912453,0.0,1.0
2007-04-26,113.61,115.09,112.88,114.25,1800500,39.7462096372011,40.2639843952598,39.4908207362667,39.9701122352805,5146523.57714492,0.0,1.0
2007-04-27,112.23,112.99,111.08,112.73,2205000,39.2634196600922,39.5293039953116,38.8610946791682,39.4383435648418,6302740.620719,0.0,1.0
2007-04-30,109.4,112.1,109.4,111.98,1701800,38.2733503592096,39.2179394448573,38.2733503592096,39.1759577077174,4864400.9017413,0.0,1.0
2007-05-01,108.7,110.18,107.51,109.74,2262500,38.0284568925601,38.5462316506189,37.6121379992561,38.3922986144393,6467097.80243843,0.0,1.0
2007-05-02,112.75,113.45,110.05,110.1,3275700,39.4453405210318,39.6902339876812,38.500751435384,38.518243825859,9363214.26362322,0.0,1.0
2007-05-03,113.69,114.7,112.9,113.6,2101300,39.774197461961,40.1275437495552,39.4978176924567,39.7427111591061,6006326.01647022,0.0,1.0
2007-05-04,113.84,115.44,113.3,114.56,1753900,39.8266746333859,40.3864311285846,39.6377568162563,40.0785650562253,5013322.80030796,0.0,1.0
2007-05-07,115.22,115.9,113.87,113.87,1651600,40.3094646104947,40.5473611209542,39.8371700676709,39.8371700676709,4720909.93613583,0.0,1.0
2007-05-08,115.64,116.0,113.46,113.87,1680600,40.4564006904844,40.5823459019041,39.6937324657762,39.8371700676709,4803803.1234378,0.0,1.0
2007-05-09,118.94,119.37,115.29,115.64,4128900,41.6108984618317,41.7613330199163,40.3339539571597,40.4564006904844,11801989.0017626,0.0,1.0
2007-05-10,117.69,119.98,116.68,118.94,3084200,41.1735886999577,41.9747401837108,40.8202424123635,41.6108984618317,8815833.3888533,0.0,1.0
2007-05-11,120.0,120.0,118.05,118.4,2149400,41.9817371399008,41.9817371399008,41.2995339113774,41.4219806447021,6143814.37196073,0.0,1.0
2007-05-14,119.63,120.8,118.75,120.4,3042500,41.8522934503861,42.2616153875001,41.5444273780268,42.1216762637005,8696638.7022846,0.0,1.0
2007-05-15,120.66,121.76,119.31,120.2,3626400,42.2126366941702,42.5974692846193,41.7403421513464,42.0517067018006,10365650.1528233,0.0,1.0
2007-05-16,118.4,123.4,117.82,123.2,10371200,41.4219806447021,43.171219692198,41.2190689151926,43.1012501302981,29644890.4878008,0.0,1.0
2007-05-17,117.55,118.83,116.7,118.73,3858500,41.1246100066278,41.5724152027868,40.8272393685535,41.5374304218368,11029081.489816,0.0,1.0
2007-05-18,116.51,118.27,115.55,117.56,3383400,40.7607682847487,41.3765004294672,40.4249143876295,41.1281084847228,9671062.41094813,0.0,1.0
2007-05-21,118.81,120.0,116.5,116.5,3110800,41.5654182465968,41.9817371399008,40.7572698066537,40.7572698066537,8891866.45030959,0.0,1.0
2007-05-22,117.8,119.59,117.09,119.3,2494400,41.2120719590026,41.8382995380061,40.9636800142582,41.7368436732514,7129957.46227731,0.0,1.0
2007-05-23,115.64,118.23,115.38,118.23,2745800,40.4564006904844,41.3625065170872,40.3654402600146,41.3625065170872,7848555.64461234,0.0,1.0
2007-05-24,113.04,116.99,113.0,116.72,4134100,39.5467963857865,40.9286952333083,39.5328024734066,40.8342363247435,11816852.6077616,0.0,1.0
2007-05-25,114.44,114.95,113.06,113.06,2099400,40.0365833190854,40.21500570193,39.5537933419765,39.5537933419765,6000895.08350905,0.0,1.0
2007-05-29,115.35,116.15,113.96,114.8,3265000,40.3549448257296,40.634823073329,39.8686563705258,40.1625285305051,9332629.53589457,0.0,1.0
2007-05-30,119.44,119.45,114.64,115.0,3884900,41.7858223665812,41.7893208446762,40.1065528809852,40.2324980924049,11104542.8741185,0.0,1.0
2007-05-31,120.47,121.48,119.46,119.75,3845900,42.1461656103654,42.4995118979596,41.7928193227712,41.894275187526,10993065.8291262,0.0,1.0
2007-06-01,119.76,121.38,119.13,120.39,2311200,41.897773665621,42.4645271170096,41.6773695456365,42.1181777856055,6606301.18939036,0.0,1.0
2007-06-04,120.21,120.37,118.42,118.9,1462000,42.0552051798956,42.1111808294155,41.4289776008921,41.5969045494517,4178959.99432706,0.0,1.0
2007-06-05,120.9,121.61,119.27,119.27,2674700,42.29660016845,42.5449921131945,41.7263482389664,41.7263482389664,7645324.41643407,0.0,1.0
2007-06-06,117.57,120.0,117.04,119.61,2557900,41.1316069628178,41.9817371399008,40.9461876237832,41.8452964941961,7311464.95861094,0.0,1.0
2007-06-07,114.19,118.59,114.19,116.14,3081100,39.9491213667106,41.488451728507,39.9491213667106,40.631324595234,8806972.39296929,0.0,1.0
2007-06-08,116.03,116.17,113.6,114.39,2167800,40.5928413361891,40.641820029519,39.7427111591061,40.0190909286104,6196408.67011094,0.0,1.0
2007-06-11,116.55,117.95,115.18,116.03,2396700,40.7747621971286,41.2645491304275,40.2954706981148,40.5928413361891,6850693.17264273,0.0,1.0
2007-06-12,116.65,117.82,114.25,114.25,2826300,40.8097469780786,41.2190689151926,39.9701122352805,39.9701122352805,8078655.69901954,0.0,1.0
2007-06-13,120.32,120.32,117.69,117.94,3962700,42.0936884389405,42.0936884389405,41.1735886999577,41.2610506523325,11326925.2869493,0.0,1.0
2007-06-14,120.72,121.94,120.1,120.5,3142100,42.2336275627402,42.6604418903292,42.0167219208507,42.1566610446504,8981333.92488034,0.0,1.0
2007-06-15,121.75,123.0,121.38,122.05,3022900,42.5939708065243,43.0312805683983,42.4645271170096,42.6989251493741,8640614.34121155,0.0,1.0
2007-06-18,122.02,123.02,121.93,122.59,1644800,42.6884297150891,43.0382775245883,42.6569434122342,42.8878429665036,4701472.9129064,0.0,1.0
2007-06-19,121.63,122.22,119.8,122.01,2057100,42.5519890693844,42.7583992769889,41.9117675780009,42.6849312369941,5879985.36547894,0.0,1.0
2007-06-20,121.5,125.21,121.37,121.63,3211300,42.5065088541495,43.8044442273915,42.4610286389147,42.5519890693844,9179134.22009747,0.0,1.0
2007-06-21,124.3,124.3,121.32,121.5,2243600,43.4860827207472,43.4860827207472,42.4435362484397,42.5065088541495,6413074.3114037,0.0,1.0
2007-06-22,123.35,125.64,123.02,123.3,3091600,43.153727301723,43.9548787854761,43.0382775245883,43.1362349112481,8836985.44354415,0.0,1.0
2007-06-25,122.79,125.17,122.41,123.46,2197000,42.9578125284035,43.7904503150115,42.8248703607938,43.1922105607679,6279873.53456672,0.0,1.0
2007-06-26,120.57,124.0,120.19,123.75,2241700,42.1811503913153,43.3811283778975,42.0482082237056,43.2936664255227,6407643.37844253,0.0,1.0
2007-06-27,121.57,121.83,118.57,119.56,1969800,42.6849312369941,42.7762208818211,41.631589181298,41.9791920596777,5610143.41736734,0.44,1.0
2007-06-28,119.38,121.25,119.38,121.25,2063000,41.9159915363359,42.5725747510532,41.9159915363359,42.5725747510532,5875584.25729964,0.0,1.0
2007-06-29,120.74,121.59,119.62,120.0,1844100,42.3935066015849,42.6919535173654,42.0002589007916,42.1336822278465,5252140.05278053,0.0,1.0
2007-07-02,123.5,123.85,121.12,121.65,1795300,43.3625812928253,43.4854711993232,42.5269299286397,42.7130203584794,5113153.8619147,0.0,1.0
2007-07-03,122.23,122.99,121.44,122.99,1357100,42.9166664892473,43.183513143357,42.6392864145806,43.183513143357,3865126.22180384,0.0,1.0
2007-07-05,123.06,123.75,121.94,122.48,1448400,43.2080911246566,43.4503597974667,42.8148434238633,43.0044449938886,4125155.71414095,0.0,1.0
2007-07-06,123.71,124.54,123.15,123.38,979700,43.4363152367241,43.7277398721333,43.2396913863274,43.3204476105975,2790261.70473894,0.0,1.0
2007-07-09,125.82,126.98,123.95,124.04,2513200,44.177165815897,44.5844580774329,43.5205826011797,43.5521828628506,7157788.82959062,0.0,1.0
2007-07-10,123.88,125.22,123.69,124.92,1859300,43.4960046198802,43.9664974047578,43.4292929563527,43.8611631991882,5295430.83354202,0.0,1.0
2007-07-11,125.21,126.0,124.05,124.26,1579700,43.9629862645721,44.2403663392388,43.5556940030363,43.629427946935,4499108.31374515,0.0,1.0
2007-07-12,128.33,128.5,125.21,125.84,2365400,45.0584620024961,45.1181513856523,43.9629862645721,44.1841880962683,6736842.94823876,0.0,1.0
2007-07-13,131.08,131.5,128.0,128.76,2669700,46.024025553551,46.1714934413484,44.9425943763696,45.2094410304793,7603512.98677306,0.0,1.0
2007-07-16,131.6,132.5,130.53,131.92,2503200,46.206604843205,46.5226074599138,45.83091284334,46.3189613291459,7129308.05277384,0.0,1.0
2007-07-17,130.9,132.8,130.56,131.6,2129300,45.9608250302092,46.6279416654834,45.841446263897,46.206604843205,6064411.80759482,0.0,1.0
2007-07-18,130.7,132.0,129.19,130.5,2399000,45.8906022264961,46.3470504506311,45.3604200584624,45.820379422783,6832538.3583431,0.0,1.0
2007-07-19,133.68,133.96,131.25,132.06,1998700,46.936922001821,47.0352339270193,46.0837149367071,46.368117291745,5692452.8623678,0.0,1.0
2007-07-20,129.07,131.97,128.69,130.48,3867100,45.3182863762345,46.3365170300742,45.1848630491797,45.8133571424117,11013801.2028131,0.0,1.0
2007-07-23,127.96,131.0,127.3,131.0,2404500,44.928549815627,45.9959364320657,44.6968145633738,45.9959364320657,6848202.78559232,0.0,1.0
2007-07-24,125.99,128.72,125.68,127.4,1734600,44.2368551990531,45.1953964697366,44.1280098532979,44.7319259652303,4940275.54663691,0.0,1.0
2007-07-25,124.32,127.8,122.33,127.39,2935300,43.6504947880489,44.8723715726565,42.9517778911038,44.7284148250447,8359962.41902648,0.0,1.0
2007-07-26,121.02,125.07,118.67,122.27,4257300,42.4918185267832,43.913830301973,41.6667005831545,42.9307110499899,12125121.1142034,0.0,1.0
2007-07-27,118.94,122.51,118.71,120.21,2511600,41.7615013681672,43.0149784144456,41.6807451438971,42.2074161717452,7153231.90529992,0.0,1.0
2007-07-30,122.31,123.15,119.0,122.05,2192700,42.9447556107325,43.2396913863274,41.7825682092811,42.8534659659055,6244979.93261314,0.0,1.0
2007-07-31,120.42,126.0,120.22,124.75,3394500,42.2811501156439,44.2403663392388,42.2109273119309,43.8014738160321,9667799.69045255,0.0,1.0
2007-08-01,119.87,121.36,116.86,120.02,3991800,42.088037405433,42.6111972930954,41.0311842095511,42.1407045082178,11368956.4897182,0.0,1.0
2007-08-02,120.18,121.49,117.79,121.49,2854400,42.1968827511882,42.6568421155089,41.357720246817,42.6568421155089,8129552.93457881,0.0,1.0
2007-08-03,117.46,121.85,117.35,120.04,2895000,41.2418526206904,42.7832431621924,41.2032300786482,42.1477267885891,8245184.88845488,0.0,1.0
2007-08-06,119.9,120.12,115.73,118.98,2746300,42.0985708259899,42.1758159100743,40.6344253685723,41.7755459289098,7821675.73718952,0.0,1.0
2007-08-07,123.79,125.5,119.03,120.1,3522600,43.4644043582093,44.0648093299561,41.793101629838,42.168793629703,10032638.4414754,0.0,1.0
2007-08-08,124.84,126.74,122.7,122.7,2662800,43.8330740777029,44.5001907129772,43.081690077973,43.081690077973,7583861.2507695,0.0,1.0
2007-08-09,120.1,126.44,119.99,123.9,3146700,42.168793629703,44.3948565074076,42.1301710876608,43.5030269002515,8962046.04093299,0.0,1.0
2007-08-10,117.3,120.85,114.52,118.53,3779100,41.1856743777199,42.432129143627,40.2095774061081,41.6175446205553,10763170.3668255,0.0,1.0
2007-08-13,118.65,122.06,118.3,118.77,2032900,41.6596783027832,42.8569771060912,41.5367883962853,41.701811985011,5789857.11908115,0.0,1.0
2007-08-14,117.09,120.19,117.09,119.5,2305000,41.1119404338212,42.2003938913739,41.1119404338212,41.9581252185638,6564819.05626546,0.0,1.0
2007-08-15,120.6,126.92,119.34,120.76,6950200,42.3443506389857,44.5633912363189,41.9019469755933,42.4005288819562,19794709.5031914,0.0,1.0
2007-08-16,120.53,122.99,113.91,119.31,5565300,42.3197726576861,43.183513143357,39.9953978547833,41.8914135550364,15850406.721837,0.0,1.0
2007-08-17,124.61,126.01,121.29,123.06,3595200,43.7523178534329,44.2438774794244,42.5866193117958,43.2080911246566,10239408.8811651,0.0,1.0
2007-08-20,128.27,130.71,124.21,125.99,4144400,45.0373951613822,45.8941133666818,43.6118722460067,44.2368551990531,11803573.1439421,0.0,1.0
2007-08-21,129.3,130.33,126.85,127.63,2550000,45.3990426005046,45.7606900396269,44.5388132550194,44.8126821895004,7262598.08827632,0.0,1.0
2007-08-22,130.72,132.25,129.29,130.45,3035300,45.8976245068674,46.4348289552725,45.3955314603189,45.8028237218548,8644770.18719417,0.0,1.0
2007-08-23,127.38,131.69,126.71,131.5,2762700,44.724903684859,46.2382051048758,44.4896572924202,46.1714934413484,7868384.21116903,0.0,1.0
2007-08-24,130.26,130.45,126.52,127.88,2364900,45.7361120583273,45.8028237218548,44.4229456288928,44.9004606941417,6735418.90939792,0.0,1.0
2007-08-27,130.27,132.0,129.25,129.25,2193700,45.739623198513,46.3470504506311,45.3814868995763,45.3814868995763,6247828.01029481,0.0,1.0
2007-08-28,126.42,129.74,126.42,129.25,2148000,44.3878342270363,45.5535327686733,44.3878342270363,45.3814868995763,6117670.86024217,0.0,1.0
2007-08-29,131.45,132.0,126.56,127.58,3111700,46.1539377404201,46.3470504506311,44.4369901896354,44.7951264885721,8862363.3220743,0.0,1.0
2007-08-30,131.9,133.9,130.23,130.23,2094100,46.3119390487746,47.0141670859054,45.7255786377704,45.7255786377704,5964159.47319978,0.0,1.0
2007-08-31,136.06,137.1,133.5,133.99,2691700,47.7725733660066,48.1377319453146,46.8737214784792,47.0457673475762,7666170.69576996,0.0,1.0
2007-09-04,138.64,140.09,136.3,136.72,3289000,48.6784475339053,49.1875628608251,47.8568407304623,48.0043086182597,9367327.49503562,0.0,1.0
2007-09-05,137.56,139.3,136.3,137.49,3127200,48.2992443938547,48.9101827861584,47.8568407304623,48.2746664125551,8906508.52614028,0.0,1.0
2007-09-06,136.79,138.72,135.06,138.35,2349100,48.0288865995593,48.7065366553905,47.4214593474412,48.5766244685213,6690419.28202742,0.0,1.0
2007-09-07,135.86,136.44,132.55,133.94,2764600,47.7023505622935,47.9059966930614,46.5401631608421,47.028211646648,7873795.55876421,0.0,1.0
2007-09-10,136.98,138.53,134.3,136.74,2527400,48.0955982630867,48.6398249918631,47.1546126933315,48.0113308986311,7198231.53267043,0.0,1.0
2007-09-11,138.29,139.14,136.0,137.03,2799400,48.5555576274074,48.854004543188,47.7515065248927,48.113153964015,7972908.66208657,0.0,1.0
2007-09-12,137.83,140.52,137.16,138.19,2449400,48.3940451788673,49.3385418888082,48.1587987864285,48.5204462255509,6976081.47349962,0.0,1.0
2007-09-13,137.95,139.1,137.17,138.15,2109800,48.4361788610952,48.8399599824454,48.1623099266142,48.5064016648083,6008874.29280211,0.0,1.0
2007-09-14,137.93,138.99,136.26,136.62,1789400,48.4291565807239,48.8013374404032,47.8427961697197,47.9691972164032,5096350.2035928,0.0,1.0
2007-09-17,139.43,141.17,137.06,137.15,2828700,48.9558276085719,49.5667660008757,48.123687384572,48.1552876462429,8056357.33815971,0.0,1.0
2007-09-18,145.86,145.86,139.76,140.25,2892100,51.2134907479474,51.2134907479474,49.0716952346985,49.2437411037956,8236925.46317802,0.0,1.0
2007-09-19,145.1,149.18,143.57,147.34,3805700,50.9466440938377,52.3791892895845,50.4094396454326,51.7331394954242,10838929.2331581,0.0,1.0
2007-09-20,144.48,146.02,143.24,144.5,1805200,50.7289534023271,51.2696689909179,50.2935720193061,50.7359756826985,5141349.83096331,0.0,1.0
2007-09-21,147.28,147.45,144.48,145.89,2249700,51.7120726543102,51.7717620374663,50.7289534023271,51.2240241685043,6407320.36046873,0.0,1.0
2007-09-24,145.75,146.96,145.43,146.85,1981600,51.1748682059052,51.5997161683693,51.0625117199643,51.5610936263271,5643750.73401112,0.0,1.0
2007-09-25,142.17,144.82,140.6,144.5,3507100,49.9178800194411,50.8483321686394,49.3666310102934,50.7359756826985,9988493.23740937,0.0,1.0
2007-09-26,146.15,146.89,142.95,143.39,2567500,51.490870822614,51.751584092602,50.3634620875311,50.518480788605,7287507.84372441,0.5,1.0
2007-09-27,147.39,148.79,146.0,146.25,2165900,51.9277417074587,52.4209830290574,51.438023538157,51.5261023455854,6147619.56717534,0.0,1.0
2007-09-28,148.42,149.9,147.32,147.4,2193500,52.2906263940635,52.8120529340393,51.9030796413787,51.9312648597558,6225958.50251586,0.0,1.0
2007-10-01,150.92,151.17,148.4,148.61,1997500,53.171414468347,53.2594932757753,52.2835800894692,52.357566287709,5669638.52690925,0.0,1.0
2007-10-02,148.25,151.73,147.0,151.37,2274000,52.2307328050122,53.4567898044148,51.7903387678704,53.329956321718,6454447.06392572,0.0,1.0
2007-10-03,145.01,148.8,144.9,147.71,2710900,51.0892314607408,52.4245061813546,51.0504767854723,52.040482580967,7694529.70342842,0.0,1.0
2007-10-04,147.61,148.38,145.77,146.01,1652400,52.0052510579956,52.2765337848749,51.3569910353229,51.4415466904542,4690117.99843046,0.0,1.0
2007-10-05,147.27,149.99,146.84,148.73,2172600,51.8854638798931,52.8437613047135,51.7339683311163,52.3998441152746,6166636.62756597,0.0,1.0
2007-10-08,148.62,149.0,145.01,147.27,1135900,52.3610894400061,52.4949692272972,51.0892314607408,51.8854638798931,3224101.32801813,0.0,1.0
2007-10-09,151.51,151.77,148.95,149.89,2151500,53.3792804538779,53.4708824136034,52.4773534658116,52.8085297817422,6106747.07917159,0.0,1.0
2007-10-10,154.7,155.04,150.2,150.79,2429300,54.5031660366636,54.6229532147662,52.9177475029533,53.1256134884842,6895245.4935773,0.0,1.0
2007-10-11,152.78,157.3,150.0,156.09,2602200,53.8267207956139,55.4191856339185,52.8472844570106,54.9928842059653,7385999.18634456,0.0,1.0
2007-10-12,154.22,156.18,153.02,153.54,2092700,54.3340547264012,55.0245925766395,53.9112764507451,54.0944803701961,5939851.08648961,0.0,1.0
2007-10-15,154.42,155.44,152.02,154.83,2017900,54.4045177723439,54.7638793066516,53.5589612210317,54.5489670165264,5727541.2182479,0.0,1.0
2007-10-16,151.04,153.94,150.16,153.65,2596300,53.2136922959126,54.2354064620815,52.9036548937648,54.1332350454646,7369252.81973191,0.0,1.0
2007-10-17,150.6,154.3,149.35,153.75,2284900,53.0586735948387,54.3622399447783,52.6182795576969,54.1684665684359,6485385.26665079,0.0,1.0
2007-10-18,152.55,153.81,149.09,149.2,1940400,53.7456882927798,54.1896054822187,52.5266775979714,52.5654322732399,5507567.75850549,0.0,1.0
2007-10-19,145.14,151.89,144.82,151.72,3055200,51.1350324406035,53.513160241169,51.0222915670952,53.4532666521177,8671779.53812923,0.0,1.0
2007-10-22,144.84,145.15,141.0,142.51,3081400,51.0293378716895,51.1385555929006,49.67644738959,50.2084433864572,8746144.75935828,0.0,1.0
2007-10-23,149.87,150.0,146.23,147.73,1895900,52.8014834771479,52.8472844570106,51.5190560409911,52.0475288855612,5381260.41710501,0.0,1.0
2007-10-24,148.87,149.19,145.01,148.89,2484600,52.4491682474345,52.5619091209428,51.0892314607408,52.4562145520288,7052207.20098059,0.0,1.0
2007-10-25,147.34,148.59,143.29,148.59,2637700,51.910125945973,52.3505199831147,50.4832492656337,52.3505199831147,7486761.22274269,0.0,1.0
2007-10-26,145.44,150.0,143.51,148.46,2409400,51.2407270095175,52.8472844570106,50.5607586161706,52.304719003252,6838761.98584989,0.0,1.0
2007-10-29,150.96,151.05,146.03,146.52,2054400,53.1855070775355,53.2172154482097,51.4485929950484,51.621227457608,5831141.62186852,0.0,1.0
2007-10-30,150.65,155.4,150.3,155.4,2354600,53.0762893563244,54.749786697463,52.9529790259247,54.749786697463,6683219.46205783,0.0,1.0
2007-10-31,154.9,155.0,150.86,151.24,2144600,54.5736290826063,54.6088606055777,53.1502755545642,53.2841553418553,6087162.34533646,0.0,1.0
2007-11-01,150.55,153.3,150.1,152.5,2420300,53.041057833353,54.0099247150649,52.882515979982,53.7280725312942,6869700.18857495,0.0,1.0
2007-11-02,152.73,153.2,148.5,151.59,2145700,53.8091050341282,53.9746931920935,52.3188116124405,53.407465672255,6090284.5492812,0.0,1.0
2007-11-05,154.28,155.98,149.9,150.0,2409900,54.355193640184,54.9541295306968,52.8120529340393,52.8472844570106,6840181.16946113,0.0,1.0
2007-11-06,160.3,160.49,154.4,154.4,2618500,56.4761313230587,56.5430712167043,54.3974714677496,54.3974714677496,7432264.57207103,0.0,1.0
2007-11-07,154.32,159.35,154.13,159.22,2246400,54.3692862493725,56.141431854831,54.302346355727,56.0956308749682,6376108.12858521,0.0,1.0
2007-11-08,157.91,158.8,153.73,154.45,2620600,55.6340979240437,55.9476584784886,54.1614202638416,54.4150872292353,7438225.14323824,0.0,1.0
2007-11-09,153.03,155.95,152.85,155.83,2750900,53.9147996030423,54.9435600738054,53.8513828616938,54.9012822462398,7808064.39232773,0.0,1.0
2007-11-12,141.84,153.07,140.35,153.07,4196500,49.9723921825493,53.9288922122308,49.4474424902763,53.9288922122308,11911208.0491488,0.0,1.0
2007-11-13,145.87,146.85,141.0,144.5,3034100,51.3922225582943,51.7374914834134,49.67644738959,50.9095506935869,8611889.98973485,0.0,1.0
2007-11-14,147.1,151.36,145.2,148.75,2872000,51.8255702908418,53.3264331694209,51.1561713543863,52.4068904198689,8151790.66297039,0.0,1.0
2007-11-15,141.94,147.46,140.68,147.25,3415800,50.0076237055206,51.9524037735386,49.5637065160817,51.8784175752988,9695294.75855651,0.0,1.0
2007-11-16,145.06,145.25,140.7,143.18,3494800,51.1068472222264,51.173787115872,49.570752820676,50.4444945903652,9919525.76913265,0.0,1.0
2007-11-19,141.51,145.7,140.53,144.43,2699000,49.8561281567438,51.332328969243,49.5108592316247,50.884888627507,7660753.13348089,0.0,1.0
2007-11-20,145.0,146.2,140.9,143.59,2904700,51.0857083084436,51.5084865840997,49.6412158666187,50.5889438345477,8244605.27114559,0.0,1.0
2007-11-21,152.06,154.74,141.94,146.61,7147400,53.5730538302203,54.5172586458522,50.0076237055206,51.6529358282822,20286945.885973,0.0,1.0
2007-11-23,156.64,156.64,153.04,155.0,1503700,55.1866575823076,55.1866575823076,53.9183227553394,54.6088606055777,4268052.79244728,0.0,1.0
2007-11-26,158.46,163.02,158.06,159.04,3526300,55.8278713003861,57.4344287478792,55.6869452085007,56.0322141336198,10008934.3366408,0.0,1.0
2007-11-27,161.04,161.59,157.23,160.66,3049000,56.7368445930466,56.930617969389,55.3945235678386,56.6029648057555,8654181.66134984,0.0,1.0
2007-11-28,170.0,170.17,162.0,162.0,3774000,59.8935890512787,59.95348264033,57.0750672135715,57.0750672135715,10711997.8976498,0.0,1.0
2007-11-29,169.29,172.0,168.01,168.09,2799200,59.6434452381822,60.5982195107055,59.1924817441491,59.2206669625261,7945157.52917366,0.0,1.0
2007-11-30,171.8,174.75,169.2,170.68,3566600,60.5277564647629,61.5670863924174,59.611736867508,60.1331634074838,10123320.5357069,0.0,1.0
2007-12-03,177.04,179.9,170.2,170.61,4944000,62.3738882684611,63.3815098254414,59.9640520972214,60.1085013414039,14032887.5479546,0.0,1.0
2007-12-04,87.69,89.1999,86.92,87.58,1805050,61.7890449871368,62.8529665178254,61.2464795333782,61.7115356365999,2561697.37747123,0.0,2.0
2007-12-05,88.9,89.9,87.75,88.72,3795400,62.6416478430433,63.3462783024701,61.8313228147025,62.5148143603465,5386369.47810547,0.0,1.0
2007-12-06,90.49,90.95,88.0,88.09,3285100,63.7620102735319,64.0861402848683,62.0074804295592,62.0708971709076,4662160.08128901,0.0,1.0
2007-12-07,88.11,90.5,87.6,89.93,5369400,62.0849897800961,63.7690565781262,61.7256282457884,63.3674172162529,7620164.48219938,0.0,1.0
2007-12-10,88.89,89.25,86.39,86.39,3554300,62.634601538449,62.8882685038427,60.873025389882,60.873025389882,5044204.30943518,0.0,1.0
2007-12-11,85.39,89.85,84.64,89.19,5242100,60.1683949304552,63.3110467794987,59.6399220858851,62.8459906762771,7439502.40848836,0.0,1.0
2007-12-12,87.9,89.14,86.36,88.07,5483500,61.9370173836165,62.8107591533057,60.8518864760992,62.056804561719,7782093.33224202,0.0,1.0
2007-12-13,88.85,88.97,87.32,87.9,3411400,62.6064163200719,62.6909719752032,61.5283317171489,61.9370173836165,4841402.97138879,0.0,1.0
2007-12-14,87.16,90.49,86.99,89.48,4526200,61.4155908436406,63.7620102735319,61.2958036655381,63.0503335095108,6423508.86120067,0.0,1.0
2007-12-17,84.27,87.47,84.15,86.76,3725300,59.3792088158972,61.6340262860629,59.2946531607659,61.1337386598699,5286884.70695745,0.0,1.0
2007-12-18,83.85,85.95,82.03,85.25,5286000,59.0832640229379,60.5629879877342,57.8008365867811,60.0697466661354,7501804.56902185,0.0,1.0
2007-12-19,83.63,84.73,82.31,84.66,3216300,58.928245321864,59.7033388272335,57.9981331154206,59.6540146950736,4564520.2488356,0.0,1.0
2007-12-20,86.63,87.35,84.18,85.32,4969900,61.0421367001444,61.5494706309317,59.3157920745488,60.1190707982953,7053200.62950846,0.0,1.0
2007-12-21,89.83,90.0,87.26,87.66,5595200,63.2969541703102,63.4167413484128,61.4860538895833,61.767906073354,7940616.14161768,0.0,1.0
2007-12-24,91.66,91.9,90.0,90.88,1665200,64.5864279110613,64.7555392213237,63.4167413484128,64.0368161527084,2363224.54943912,0.0,1.0
2007-12-26,92.67,92.98,91.0,91.45,2433500,65.2981046750824,65.5165401175047,64.1213718078396,64.4384555145816,3453583.31795586,0.0,1.0
2007-12-27,90.37,92.77,90.31,92.62,3450300,63.8536122332574,65.5494036392529,63.8112174481075,65.4434166763782,4883100.58107567,0.25,1.0
2007-12-28,92.28,92.4,90.92,91.37,3700900,65.2031795605289,65.2879691308286,64.2422310971314,64.5601919857556,5237766.84360866,0.0,1.0
2007-12-31,93.12,93.74,91.5,92.01,3426800,65.7967065526273,66.2347859991762,64.6520473535803,65.0124030273544,4849841.77353567,0.0,1.0
2008-01-02,90.2,94.01,89.52,93.33,5109500,63.7334936753327,66.4255625323507,63.253019443634,65.9450883006519,7231313.92024061,0.0,1.0
2008-01-03,93.9,94.39,90.64,91.07,4780100,66.3478387595759,66.6940628382999,64.0443887664319,64.3482180600061,6765124.50731815,0.0,1.0
2008-01-04,89.98,92.9,89.98,91.86,4068700,63.5780461297831,65.6412590070777,63.5780461297831,64.9064160644796,5758302.56331989,0.0,1.0
2008-01-07,88.4,92.32,87.34,90.71,5491400,62.4616501208361,65.2314427506288,61.712675583188,64.0938493491068,7771804.92447583,0.0,1.0
2008-01-08,88.06,91.21,87.77,88.68,4933900,62.2214130049867,64.4471392253558,62.0165048767622,62.6594924515355,6982792.78815444,0.0,1.0
2008-01-09,87.65,88.67,83.61,88.26,8440300,61.9317153064625,62.6524266540106,59.0771331063699,62.3627289554863,11945289.9268043,0.0,1.0
2008-01-10,90.24,91.23,86.25,87.17,4912100,63.7617568654326,64.4612708204058,60.942503652965,61.5925570252633,6951939.93690457,0.0,1.0
2008-01-11,89.26,92.64,89.0,89.59,4912200,63.0693087079845,65.4575482714282,62.8855979723349,63.3024800263088,6952081.46374516,0.0,1.0
2008-01-14,94.69,94.7658,90.16,91.1,6023300,66.9060367640494,66.9595955092887,63.7052304852328,64.3694154525811,8524586.1896047,0.0,1.0
2008-01-15,92.36,94.27,90.94,93.02,6693900,65.2597059407287,66.6092732680002,64.2563626921813,65.7260485773775,9473665.18263991,0.0,1.0
2008-01-16,87.86,92.75,86.35,91.76,7837400,62.0800970544871,65.535272044203,61.0131616282149,64.8357580892298,11092024.6048525,0.0,1.0
2008-01-17,79.09,88.27,78.37,87.67,13420700,55.8833926250783,62.3697947530113,55.3746552032797,61.9458469015124,18993892.6958358,0.0,1.0
2008-01-18,76.4,81.72,75.225,79.8,10869500,53.9826930908583,57.7416973741484,53.152461881673,56.385064249352,15383259.9385567,0.0,1.0
2008-01-22,83.15,84.39,71.2,71.53,13697400,58.7521064202208,59.6282653133185,50.308478377868,50.5416496961923,19385497.4637643,0.0,1.0
2008-01-23,82.94,83.0,74.0,79.02,9462500,58.6037246721962,58.6461194573461,52.2869016848628,55.8339320424034,13391977.2913742,0.0,1.0
2008-01-24,82.59,86.94,81.0,84.0,8533900,58.3564217588218,61.4300436821888,57.2329599523498,59.3526992098442,12077759.049602,0.0,1.0
2008-01-25,82.88,86.0,81.884,84.3,5422300,58.5613298870463,60.7658587148405,57.8575764535581,59.5646731355937,7674009.87762416,0.0,1.0
2008-01-28,85.43,85.51,81.32,82.0,3912000,60.3631082559166,60.4196346361164,57.4590654731492,57.9395397048479,5536530.00410632,0.0,1.0
2008-01-29,86.74,87.96,85.78,86.56,3995800,61.2887277316891,62.1507550297369,60.6104111692909,61.1615433762395,5655129.49652557,0.0,1.0
2008-01-30,86.47,89.5,84.26,86.57,4763500,61.0979511985146,63.238887848584,59.5364099454937,61.1686091737644,6741631.05177926,0.0,1.0
2008-01-31,87.56,88.29,83.51,85.0,5929000,61.8681231287376,62.3839263480613,59.0064751311201,60.0592789623424,8391126.3789229,0.0,1.0
2008-02-01,88.91,90.49,87.51,88.91,5293000,62.8220057946101,63.9384018035572,61.8327941411127,62.8220057946101,7491015.67273383,0.0,1.0
2008-02-04,88.2,90.28,87.51,90.28,3404200,62.3203341703364,63.7900200555326,61.8327941411127,63.7900200555326,4817856.70756103,0.0,1.0
2008-02-05,83.48,87.5,83.41,86.65,4421200,58.9852777385452,61.8257283435877,58.9358171558703,61.2251355539643,6257184.67641995,0.0,1.0
2008-02-06,83.3,86.24,82.89,84.18,3893000,58.8580933830955,60.9354378554401,58.5683956845713,59.4798835652939,5509639.90439313,0.0,1.0
2008-02-07,81.98,82.82,80.15,81.7,6815100,57.925408109798,58.5189351018964,56.6323671627264,57.7275657790985,9645195.71344196,0.0,1.0
2008-02-08,82.46,83.03,81.0,81.5,3966800,58.2645663909971,58.667316849921,57.2329599523498,57.5862498285989,5614086.7127528,0.0,1.0
2008-02-11,84.34,84.69,81.8,82.6,3616800,59.5929363256936,59.8402392390679,57.7982237543483,58.3634875563468,5118742.77066762,0.0,1.0
2008-02-12,86.48,87.47,85.08,85.44,5747800,61.1050169960396,61.8045309510128,60.1158053425422,60.3701740534415,8134679.74376337,0.0,1.0
2008-02-13,85.54,87.31,83.94,86.5,8321400,60.4408320286914,61.6914781906131,59.3103044246943,61.1191485910896,11777014.513336,0.0,1.0
2008-02-14,86.34,87.79,85.26,86.79,5324100,61.0060958306899,62.0306364718122,60.2429896979919,61.324056719314,7535030.52015911,0.0,1.0
2008-02-15,85.0,86.5,83.74,86.3,5518000,60.0592789623424,61.1191485910896,59.1689884741947,60.97783264059,7809451.0640743,0.0,1.0
2008-02-19,83.49,86.34,82.36,85.9,6154400,58.9923435360702,61.0060958306899,58.1939084157473,60.6952007395907,8710127.87762574,0.0,1.0
2008-02-20,85.78,86.08,82.22,82.5,5096800,60.6104111692909,60.8223850950404,58.0949872503975,58.292829581097,7213340.01148494,0.0,1.0
2008-02-21,85.88,87.578,85.5,86.48,4860600,60.6810691445407,61.8808415642826,60.4125688385914,61.1050169960396,6879053.61399775,0.0,1.0
2008-02-22,87.17,87.25,85.38,86.06,4071300,61.5925570252633,61.6490834054632,60.3277792682917,60.8082534999904,5761982.26117538,0.0,1.0
2008-02-25,88.99,89.6,87.08,87.39,5452400,62.87853217481,63.3095458238338,61.5289648475385,61.7480045708129,7716609.45664348,0.0,1.0
2008-02-26,87.46,89.22,86.85,88.6,4682400,61.7974651534878,63.0410455178845,61.3664515044639,62.6029660713357,6626852.78405609,0.0,1.0
2008-02-27,86.24,87.76,85.71,86.17,4746800,60.9354378554401,62.0094390792372,60.560950586616,60.8859772727652,6717996.06939976,0.0,1.0
2008-02-28,86.97,87.53,85.08,86.0,4087000,61.4512410747637,61.8469257361627,60.1158053425422,60.7658587148405,5784201.97514891,0.0,1.0
2008-02-29,85.21,87.24,84.85,86.85,5207800,60.207660710367,61.6420176079382,59.9532919994676,61.3664515044639,7370434.80454624,0.0,1.0
2008-03-03,87.57,87.9,85.0,86.39,4355200,61.8751889262626,62.108360244587,60.0592789623424,61.0414248183148,6163776.96162675,0.0,1.0
2008-03-04,86.69,87.94,85.0,86.93,5229300,61.2533987440642,62.1366234346869,60.0592789623424,61.4229778846638,7400863.07527433,0.0,1.0
2008-03-05,89.28,89.47,86.44,86.99,4912300,63.0834403030344,63.2176904560091,61.0767538059397,61.4653726698137,6952222.99058576,0.0,1.0
2008-03-06,87.85,89.75,87.55,89.38,4970400,62.0730312569621,63.4155327867086,61.8610573312126,63.1540982782842,7034450.08497189,0.0,1.0
2008-03-07,83.22,86.99,82.81,86.85,8069700,58.8015670028957,61.4653726698137,58.5118693043714,61.3664515044639,11420791.4555564,0.0,1.0
2008-03-10,81.25,83.74,80.66,83.2,7046600,57.4096048904743,59.1689884741947,56.9927228365004,58.7874354078457,9972830.34942117,0.0,1.0
2008-03-11,85.73,85.73,82.55,83.2,5293600,60.575082181666,60.575082181666,58.3281585687219,58.7874354078457,7491864.83377741,0.0,1.0
2008-03-12,83.98,86.46,83.74,86.09,4649700,59.3385676147943,61.0908854009896,59.1689884741947,60.8294508925653,6580573.50718127,0.0,1.0
2008-03-13,84.23,84.98,81.63,82.27,6238900,59.5152125529188,60.0451473672924,57.6781051964236,58.1303162380224,8829718.05792917,0.0,1.0
2008-03-14,82.88,85.24,81.11,85.01,6036200,58.5613298870463,60.2288581029419,57.3106837251246,60.0663447598673,8542843.15204156,0.0,1.0
2008-03-17,81.03,83.09,78.55,80.13,5077100,57.2541573449247,58.7097116350709,55.5018395587293,56.6182355676764,7185459.22388758,0.0,1.0
2008-03-18,83.43,83.9,80.52,83.68,6680500,58.9499487509203,59.2820412345944,56.8938016711507,59.1265936890448,9454700.58600007,0.0,1.0
2008-03-19,79.49,84.2,79.37,83.76,5346100,56.1660245260776,59.4940151603438,56.0812349557778,59.1831200692447,7566166.42509018,0.0,1.0
2008-03-20,79.23,79.94,76.55,79.54,7815200,55.9823137904281,56.4839854147017,54.088680053733,56.2013535137025,11060605.6462402,0.0,1.0
2008-03-24,81.447,82.1,79.45,80.0,4030900,57.5488011017165,58.0101976800977,56.1377613359777,56.5263801998516,5704805.41757468,0.0,1.0
2008-03-25,82.24,83.37,80.9,82.6,4496100,58.1091188454475,58.9075539657704,57.1623019771,58.3634875563468,6363188.28002618,0.0,1.0
2008-03-26,80.82,82.39,80.5,81.98,4602100,57.1057755969001,58.2151058083222,56.8796700761007,57.925408109798,6513206.73105769,0.0,1.0
2008-03-27,79.15,81.26,76.59,79.96,4697000,56.1024323483527,57.5980246699576,54.2878748396758,56.6765696850826,6626585.23772394,0.25,1.0
2008-03-28,79.94,81.43,79.05,79.7,3068000,56.662393454546,57.7185226295182,56.03155119567,56.4922786881076,4328372.04797467,0.0,1.0
2008-03-31,80.44,81.3,79.75,80.02,3556800,57.0167992179595,57.6263771310307,56.5277192644489,56.7190983766922,5017977.08612657,0.0,1.0
2008-04-01,81.04,82.98,79.3,82.31,5651000,57.4420861340557,58.8171804961,56.2087540773768,58.3422767731259,7972500.14442792,0.0,1.0
2008-04-02,79.82,82.08,79.31,81.18,5938500,56.5773360713268,58.1792501219557,56.2158421926451,57.5413197478114,8378108.67239165,0.0,1.0
2008-04-03,83.0,83.43,79.44,79.5,5679900,58.8313567266365,59.1361456831721,56.3079876911326,56.3505163827422,8013272.61906497,0.0,1.0
2008-04-04,85.74,87.13,82.61,83.3,6664600,60.7735003101423,61.7587483324318,58.554920231174,59.0440001846846,9402499.46249413,0.0,1.0
2008-04-07,88.4,89.5,86.35,86.35,6733400,62.658938971502,63.4386316510116,61.2058753415068,61.2058753415068,9499563.34675119,0.0,1.0
2008-04-08,88.67,89.03,87.33,87.49,3159000,62.8503180837453,63.105490233403,61.9005106377972,62.0139204820895,4456755.96465188,0.0,1.0
2008-04-09,86.92,89.27,85.9,88.89,3613600,61.6098979117981,63.2756049998414,60.8869101544346,63.0062566196472,5098111.22312949,0.0,1.0
2008-04-10,86.91,87.9392,85.63,87.0,3082700,61.6028097965298,62.3323186199401,60.6955310421913,61.6666028339443,4349110.98836099,0.0,1.0
2008-04-11,86.31,87.13,85.0,85.2,3252800,61.1775228804337,61.7587483324318,60.2489797802904,60.3907420856558,4589090.1556884,0.0,1.0
2008-04-14,86.0,87.0,85.5,86.11,2880300,60.9577913071173,61.6666028339443,60.6033855437039,61.0357605750683,4063562.58467453,0.0,1.0
2008-04-15,86.22,87.48,85.09,86.73,3041800,61.1137298430193,62.0068323668212,60.3127728177048,61.475223721701,4291408.7664698,0.0,1.0
2008-04-16,90.18,90.3,86.95,87.333,10555200,63.920623489254,64.0056808724732,61.6311622576029,61.9026370723776,14891405.68474,0.0,1.0
2008-04-17,89.55,91.39,87.9,90.1,5295900,63.474072227353,64.7782854367146,62.3045332080885,63.8639185671078,7471520.70693255,0.0,1.0
2008-04-18,92.68,94.89,91.0,91.0,9025200,65.6926523063213,67.2591257806089,64.501848941252,64.501848941252,12732862.9098374,0.0,1.0
2008-04-21,93.35,94.05,92.0,92.65,4040600,66.1675560292954,66.6637240980742,65.210660468079,65.6713879605165,5700528.06292257,0.0,1.0
2008-04-22,91.9,93.75,90.65,93.54,4047800,65.1397793153963,66.4510806400261,64.2537649068626,66.3022302193925,5710685.91127506,0.0,1.0
2008-04-23,90.5,92.5,89.9,92.44,3768500,64.1474431778386,65.5650662314925,63.7221562617424,65.5225375398828,5316646.04393499,0.0,1.0
2008-04-24,88.89,90.48,87.12,90.48,5655300,63.0062566196472,64.133266947302,61.7516602171635,64.133266947302,7978566.63719399,0.0,1.0
2008-04-25,90.0,90.31,88.09,89.5,4035600,63.7930374144251,64.0127689877415,62.4392073981856,63.4386316510116,5693474.00156668,0.0,1.0
2008-04-28,89.53,91.25,89.36,90.74,3265500,63.4598959968164,64.6790518229588,63.3393980372559,64.317557944277,4607007.47153237,0.0,1.0
2008-04-29,84.09,89.43,83.71,89.24,6434900,59.6039612908779,63.3890148441338,59.3346129106836,63.2543406540366,9078435.88380449,0.0,1.0
2008-04-30,84.07,86.27,83.51,84.26,5524000,59.5897850603413,61.1491704193606,59.1928506053182,59.7244592504384,7793326.98598829,0.0,1.0
2008-05-01,84.4,84.69,81.05,84.11,5877300,59.8236928641942,60.029248206974,57.4491742493239,59.6181375214144,8291766.96139555,0.0,1.0
2008-05-02,85.24,85.6,83.5778,85.6,4037800,60.4190945467288,60.6742666963865,59.2409080268371,60.6742666963865,5696577.78856328,0.0,1.0
2008-05-05,84.37,85.79,82.86,84.98,4199700,59.8024285183894,60.8089408864837,58.7321231128807,60.2348035497538,5924988.29526702,0.0,1.0
2008-05-06,86.08,86.2,83.7,83.7,3648000,61.0144962292635,61.0995536124827,59.3275247954153,59.3275247954153,5146643.16525802,0.0,1.0
2008-05-07,84.97,87.39,84.55,86.3,3431200,60.2277154344856,61.9430393294068,59.9300145932183,61.1704347651654,4840779.06486658,0.0,1.0
2008-05-08,86.82,86.82,85.07,85.47,3069300,61.5390167591154,61.5390167591154,60.2985965871683,60.582121197899,4330206.1039272,0.0,1.0
2008-05-09,86.31,86.66,84.6,86.51,3276200,61.1775228804337,61.4256069148231,59.9654551695596,61.3192851857991,4622103.16283397,0.0,1.0
2008-05-12,89.37,89.89,86.53,87.5,4282100,63.3464861525241,63.7150681464741,61.3334614163356,62.0210085973577,6041239.22641211,0.0,1.0
2008-05-13,90.19,90.73,88.82,90.0,5213800,63.9277116045222,64.3104698290088,62.9566398127693,63.7930374144251,7355693.01946882,0.0,1.0
2008-05-14,81.25,85.5,80.75,85.47,32298200,57.5909365546893,60.6033855437039,57.2365307912759,60.582121197899,45566696.8969673,0.0,1.0
2008-05-15,83.61,83.69,81.63,82.2,13154000,59.2637317580009,59.3204366801471,57.8602849348836,58.2643075051749,18557824.6150778,0.0,1.0
2008-05-16,83.53,84.14,82.78,83.74,5996200,59.2070268358548,59.6394018672192,58.6754181907346,59.3558772564884,8459512.54043863,0.0,1.0
2008-05-19,80.8,84.1,80.24,83.7,9358900,57.2719713676172,59.6110494061461,56.8750369125941,59.3275247954153,13203650.9647295,0.0,1.0
2008-05-20,82.01,82.5,79.92,80.5,7590700,58.1296333150778,58.476950963223,56.6482172240095,57.0593279095691,10709052.7068323,0.0,1.0
2008-05-21,81.83,83.9,81.63,82.32,6127100,58.002047240249,59.4692871007807,57.8602849348836,58.3493648883942,8644187.86673585,0.0,1.0
2008-05-22,80.95,82.38,80.22,82.3,5420400,57.3782930966413,58.3918935800038,56.8608606820576,58.3351886578576,7647166.83469423,0.0,1.0
2008-05-23,80.42,81.42,79.05,80.64,3770900,57.002622987423,57.7114345142499,56.03155119567,57.1585615233249,5320031.99338581,0.0,1.0
2008-05-27,79.86,80.7,78.63,80.42,4839400,56.6056885323999,57.2010902149345,55.7338503544027,57.002622987423,6827484.9051397,0.0,1.0
2008-05-28,82.58,82.84,79.55,80.05,6514600,58.5336558853692,58.7179468823442,56.3859569590835,56.740362722497,9190877.6218174,0.0,1.0
2008-05-29,81.34,82.7,80.81,82.5,5223400,57.6547295921038,58.6187132685884,57.2790594828855,58.476950963223,7369236.81727213,0.0,1.0
2008-05-30,81.34,82.26,81.17,81.89,3818600,57.6547295921038,58.3068361967846,57.5342316325432,58.0445759318586,5387327.73872101,0.0,1.0
2008-06-02,80.78,82.4,80.13,81.33,3721200,57.2577951370807,58.4060698105403,56.7970676446431,57.6476414768355,5249914.62350826,0.0,1.0
2008-06-03,80.93,81.38,79.41,81.0,5839300,57.3641168661047,57.6830820531768,56.2867233453278,57.4137336729826,8238156.09509078,0.0,1.0
2008-06-04,80.65,81.84,80.26,80.45,3487400,57.1656496385932,58.0091353555172,56.8892131431307,57.0238873332278,4920066.7145068,0.0,1.0
2008-06-05,82.85,82.96,80.35,81.11,5690600,58.7250349976124,58.8030042655634,56.9530061805451,57.4917029409336,8028368.31036658,0.0,1.0
2008-06-06,81.31,83.65,81.17,82.0,6356100,57.633465246299,59.292084219074,57.5342316325432,58.1225451998095,8967263.87683565,0.0,1.0
2008-06-09,81.68,82.23,81.0,81.95,3727200,57.8957255112249,58.2855718509797,57.4137336729826,58.0871046234682,5258379.49713533,0.0,1.0
2008-06-10,81.66,82.74,80.75,81.25,4746000,57.8815492806884,58.6470657296615,57.2365307912759,57.5909365546893,6695715.03901166,0.0,1.0
2008-06-11,79.0,82.0,78.55,82.0,6395400,55.9961106193287,58.1225451998095,55.6771454322566,58.1225451998095,9022708.79909296,0.0,1.0
2008-06-12,77.96,80.54,77.12,79.5,6855900,55.2589466314287,57.0876803706422,54.663544948894,56.3505163827422,9672387.84997051,0.0,1.0
2008-06-13,77.92,79.13,77.32,78.65,6508800,55.2305941703556,56.0882561178162,54.8053072542594,55.7480265849393,9182694.91064457,0.0,1.0
2008-06-16,80.6,81.22,78.14,78.58,6011400,57.1302090622518,57.5696722088845,55.3865327062575,55.6984097780614,8480956.88696054,0.0,1.0
2008-06-17,79.2,81.0,79.19,80.78,3643500,56.1378729246941,57.4137336729826,56.1307848094258,57.2577951370807,5140294.51003772,0.0,1.0
2008-06-18,78.06,79.84,77.77,78.72,4451400,55.3298277841114,56.5915123018633,55.1242724413316,55.7976433918172,6280089.74392257,0.0,1.0
2008-06-19,77.68,78.36,77.4,77.71,3367800,55.0604794039171,55.5424712421595,54.8620121764056,55.0817437497219,4751333.56687389,0.0,1.0
2008-06-20,76.37,78.0,75.57,75.88,5600500,54.1319363037738,55.2872990925018,53.5648870823123,53.7846186556286,7901254.12473343,0.0,1.0
2008-06-23,77.48,77.74,75.76,77.14,4743200,54.9187170985518,55.1030080955267,53.6995612724094,54.6777211794306,6691764.76465236,0.0,1.0
2008-06-24,75.34,77.67,74.93,76.99,5771700,53.4018604311421,55.0533912886489,53.111247705143,54.5713994504065,8142785.18555913,0.0,1.0
2008-06-25,73.56,76.09,73.35,75.48,7251600,52.1401759133901,53.9334690762623,51.9913254927565,53.5010940448979,10230646.2656757,0.0,1.0
2008-06-26,71.5,73.09,70.32,72.69,7749600,50.8784913956382,52.0099151903104,50.0388183907871,51.7252802734117,10890582.3423747,0.28,1.0
2008-06-27,71.38,71.96,70.16,70.74,9666400,50.7931009205686,51.2058215500716,49.9249644240276,50.3376850535307,13584278.5633234,0.0,1.0
2008-06-30,72.13,72.91,70.69,71.42,4866000,51.3267913897536,51.881829477706,50.3021056889183,50.8215644122584,6838233.41565955,0.0,1.0
2008-07-01,73.42,73.84,70.12,70.93,6692500,52.2447389967518,52.5436056594954,49.8965009323377,50.4728866390575,9405030.23721775,0.0,1.0
2008-07-02,70.25,74.18,70.2,73.84,6417600,49.9890072803298,52.7855453388593,49.9534279157175,52.5436056594954,9018710.80319292,0.0,1.0
2008-07-03,68.45,70.99,67.86,70.27,5584000,48.7081501542858,50.5155818765923,48.2883136518602,50.0032390261747,7847245.25134462,0.0,1.0
2008-07-07,69.82,70.98,68.36,68.75,5577700,49.6830247446637,50.5084660036699,48.6441072979836,48.9216263419598,7838391.80487553,0.0,1.0
2008-07-08,66.96,69.82,66.43,69.39,9238800,47.6478850888382,49.6830247446637,47.2707438239475,49.3770422089977,12983368.450595,0.0,1.0
2008-07-09,64.01,67.84,63.94,67.75,8409500,45.5487025767105,48.2740819060153,45.4988914662532,48.2100390497131,11817945.7272891,0.0,1.0
2008-07-10,65.84,66.31,64.0,64.29,6541700,46.8509073215219,47.1853533488779,45.541586703788,45.7479470185395,9193109.64554462,0.0,1.0
2008-07-11,64.99,66.49,64.0,65.2,4973800,46.2460581231122,47.3134390614822,45.541586703788,46.395491454484,6989725.72190865,0.0,1.0
2008-07-14,67.3,67.64,65.66,65.82,5160900,47.8898247682021,48.1317644475659,46.7228216089175,46.836675575677,7252659.02895137,0.0,1.0
2008-07-15,64.76,67.03,64.55,66.5,6238500,46.0823930458955,47.6976961992955,45.9329597145237,47.3205549344047,8767019.96785699,0.0,1.0
2008-07-16,65.15,65.77,63.51,64.97,9580300,46.3599120898717,46.8010962110646,45.1929089305871,46.2318263772673,13463281.461579,0.0,1.0
2008-07-17,67.86,68.68,65.68,65.68,6963800,48.2883136518602,48.8718152315025,46.7370533547624,46.7370533547624,9786290.55897452,0.0,1.0
2008-07-18,67.33,69.08,66.85,68.05,5279300,47.9111723869695,49.1564501484012,47.5696104866911,48.4235152373871,7419047.61021197,0.0,1.0
2008-07-21,70.96,71.29,67.56,68.1,6200400,50.4942342578249,50.7290580642664,48.0748374641862,48.4590946019994,8713477.69635338,0.0,1.0
2008-07-22,70.58,71.57,69.21,70.78,6022500,50.2238310867712,50.9283025060954,49.2489564963932,50.3661485452205,8463473.23177346,0.0,1.0
2008-07-23,71.52,73.0,71.31,71.85,5585900,50.8927231414831,51.9458723340082,50.7432898101113,51.1275469479245,7849915.33837499,0.0,1.0
2008-07-24,67.79,72.23,67.3,71.5,6011000,48.238502541403,51.3979501189782,47.8898247682021,50.8784913956382,8447312.17869493,0.0,1.0
2008-07-25,69.18,69.36,66.96,68.27,4179700,49.2276088776258,49.3556945902303,47.6478850888382,48.5800644416814,5873769.87411267,0.0,1.0
2008-07-28,69.71,70.4625,69.04,69.3,5423300,49.6047501425166,50.1402195799322,49.1279866567113,49.3129993526954,7621412.10093433,0.0,1.0
2008-07-29,70.8,72.36,69.95,71.07,5461100,50.3803802910655,51.4904564669703,49.7755310926558,50.5725088599721,7674532.77974895,0.0,1.0
2008-07-30,73.47,73.57,70.87,71.46,5907800,52.2803183613641,52.3514770905888,50.4301914015227,50.8500279039483,8302284.29367726,0.0,1.0
2008-07-31,70.16,72.67,69.99,72.67,6587700,49.9249644240276,51.7110485275668,49.8039945843457,51.7110485275668,9257753.8578587,0.0,1.0
2008-08-01,70.22,71.37,69.88,70.71,4583500,49.9676596615624,50.7859850476461,49.7257199821985,50.3163374347633,6441233.63351327,0.0,1.0
2008-08-04,65.24,68.85,65.05,68.53,9149800,46.4239549461739,48.9927850711844,46.288753360647,48.7650771376655,12858295.9528569,0.0,1.0
2008-08-05,66.67,66.8,65.51,66.07,5869200,47.4415247740867,47.5340311220787,46.6160835150805,47.0145723987386,8248039.36769195,0.0,1.0
2008-08-06,67.41,68.4,66.04,66.52,3823600,47.9680993703492,48.6725707896734,46.9932247799712,47.3347866802496,5373339.35226385,0.0,1.0
2008-08-07,66.97,68.47,66.0,66.95,4522900,47.6550009617607,48.7223819001307,46.9647612882814,47.6407692159157,6356071.91033427,0.0,1.0
2008-08-08,69.06,69.72,66.0,66.59,3606100,49.1422184025562,49.6118660154391,46.9647612882814,47.3845977907069,5067684.65273529,0.0,1.0
2008-08-11,69.58,70.0,67.84,68.78,6013000,49.5122437945245,49.8111104572681,48.2740819060153,48.9429739607272,8450122.79662164,0.0,1.0
2008-08-12,69.35,70.66,68.42,69.01,4210400,49.3485787173078,50.2807580701509,48.6868025355184,49.1066390379439,5916912.8592875,0.0,1.0
2008-08-13,67.1,67.37,60.99,62.43,28749100,47.7475073097527,47.9396358786593,43.3997089541255,44.4243946549607,40401367.9182364,0.0,1.0
2008-08-14,66.9,68.04,66.55,67.66,6951500,47.6051898513034,48.4163993644646,47.3561342990171,48.1459961934109,9769005.25872532,0.0,1.0
2008-08-15,66.65,68.28,65.55,68.06,4838900,47.4272930282417,48.5871803146038,46.6445470067704,48.4306311103096,6800149.54275278,0.0,1.0
2008-08-18,66.62,67.93,65.8,67.13,3772600,47.4059454094743,48.3381247623175,46.822443829832,47.7688549285201,5301668.59513302,0.0,1.0
2008-08-19,65.5,66.6,65.24,66.34,2844600,46.608967642158,47.3917136636294,46.4239549461739,47.2067009676453,3997541.87714451,0.0,1.0
2008-08-20,66.33,66.57,65.01,65.6,3067200,47.1995850947228,47.370366044862,46.2602898689572,46.6801263713827,4310363.65238614,0.0,1.0
2008-08-21,66.98,67.5,65.5,65.68,3923700,47.6621168346831,48.0321422266514,46.608967642158,46.7370533547624,5514010.77949515,0.0,1.0
2008-08-22,67.54,68.15,66.86,67.26,2352600,48.0606057183413,48.4946739666118,47.5767263596135,47.8613612765122,3306129.86717646,0.0,1.0
2008-08-25,66.04,67.4,65.75,67.27,2336900,46.9932247799712,47.9609834974267,46.7868644652197,47.8684771494347,3284066.51645188,0.0,1.0
2008-08-26,66.94,67.0,65.64,65.83,2618100,47.6336533429933,47.6763485805281,46.7085898630726,46.8437914485994,3679239.3969458,0.0,1.0
2008-08-27,67.96,68.22,66.6,66.81,2727700,48.3594723810849,48.544485077069,47.3917136636294,47.5411469950012,3833261.25932893,0.0,1.0
2008-08-28,71.01,71.36,67.82,68.41,5247600,50.5298136224373,50.7788691747236,48.2598501601703,48.6796866625959,7374499.31607379,0.0,1.0
2008-08-29,70.57,70.99,69.97,70.57,2650200,50.2167152138487,50.5155818765923,49.7897628385007,50.2167152138487,3724349.81466933,0.0,1.0
2008-09-02,68.71,71.44,68.49,70.68,5540500,48.8931628502699,50.8357961581034,48.7366136459756,50.2949898159959,7786114.31143891,0.0,1.0
2008-09-03,66.53,68.64,65.29,68.64,5647400,47.3419025531721,48.8433517398126,46.4595343107862,48.8433517398126,7936341.839621,0.0,1.0
2008-09-04,63.5,65.9,62.327,65.88,6293200,45.1857930576647,46.8936025590567,44.3511011638593,46.8793708132118,8843890.36815221,0.0,1.0
2008-09-05,63.23,63.49,61.92,62.93,6217300,44.993664488758,45.1786771847422,44.0614851359149,44.780188301084,8737227.41783399,0.0,1.0
2008-09-08,62.78,65.4,61.2,64.75,4955600,44.673450207247,46.5378089129334,43.5491422854973,46.075277172973,6964149.09877569,0.0,1.0
2008-09-09,59.95,63.0,59.88,62.64,5580100,42.6596581701889,44.8299994115413,42.6098470597316,44.5738279863325,7841764.54638757,0.0,1.0
2008-09-10,59.75,60.88,58.92,60.56,5633800,42.5173407117396,43.3214343519783,41.9267232591748,43.0937264184594,7917229.63771944,0.0,1.0
2008-09-11,61.58,61.67,58.0,58.8,4715500,43.819545456551,43.8835883128532,41.2720629503079,41.8413327841052,6626734.41667543,0.0,1.0
2008-09-12,63.24,63.65,60.56,61.18,4549600,45.0007803616805,45.2925311515017,43.0937264184594,43.5349105396523,6393593.65965572,0.0,1.0
2008-09-15,61.21,63.67,61.06,61.06,4785700,43.5562581584197,45.3067628973466,43.4495200645827,43.4495200645827,6725387.10590258,0.0,1.0
2008-09-16,63.19,63.77,59.09,59.87,6896700,44.9652009970682,45.3779216265713,42.0476930988568,42.6027311868092,9691994.32753375,0.0,1.0
2008-09-17,59.92,62.95,59.87,61.93,4850200,42.6383105514215,44.794420046929,42.6027311868092,44.0686010088374,6816029.53403863,0.0,1.0
2008-09-18,62.02,62.75,58.0,60.51,6360200,44.1326438651396,44.6521025884796,41.2720629503079,43.0581470538471,8938046.06869664,0.0,1.0
2008-09-19,63.38,65.535,62.11,65.535,5051500,45.1004025825951,46.6338731973867,44.1966867214418,46.6338731973867,7098918.22836091,0.0,1.0
2008-09-22,63.1,64.22,62.6,63.06,3354700,44.901158140766,45.6981359080823,44.5453644946426,44.8726946490761,4714389.97934918,0.0,1.0
2008-09-23,60.77,63.99,59.98,62.5,3414400,43.2431597498312,45.5344708308655,42.6810057889563,44.474205765418,4798286.92446116,0.0,1.0
2008-09-24,59.12,61.8,58.65,61.05,3343300,42.0690407176242,43.9760946608453,41.7345946902682,43.4424041916603,4698369.45716699,0.0,1.0
2008-09-25,57.76,59.77,57.5,59.69,6390400,41.1012820001687,42.5315724575845,40.9162693041845,42.4746454742048,8980486.3993898,0.0,1.0
2008-09-26,55.33,56.97,54.5,56.88,5469000,39.5713693218383,40.7442781540779,38.9777630225951,40.6799112059672,7646937.04528956,0.28,1.0
2008-09-29,47.76,54.24,46.18,54.15,11143200,34.1573937974155,38.7918140613864,33.0273962639164,38.7274471132757,15580791.5310058,0.0,1.0
2008-09-30,49.5,49.57,47.22,49.17,8079900,35.4018214608891,35.451884642753,33.7711921087512,35.1658093178165,11297583.9517709,0.0,1.0
2008-10-01,46.3,49.49,46.0,49.49,6942500,33.1132188613973,35.3946695777657,32.898662367695,35.3946695777657,9707233.57778803,0.0,1.0
2008-10-02,39.72,45.96,38.9,45.92,16813900,28.4072797661922,32.8700548352013,27.8208253500725,32.8414473027077,23509752.2007304,0.0,1.0
2008-10-03,39.24,42.86,38.56,40.32,14751300,28.0639893762685,30.6529710669436,27.5776613238765,28.836392753597,20625756.5251746,0.0,1.0
2008-10-06,37.29,38.18,34.0,37.81,13619000,26.6693721672031,27.3058897651868,24.3164026196006,27.0412700896206,19042537.1402082,0.0,1.0
2008-10-07,36.0,39.6,35.0,38.5,12893100,25.746779244283,28.3214571687113,25.0315909319418,27.534750025136,18027559.7035332,0.0,1.0
2008-10-08,37.99,39.17,34.85,34.86,17281200,27.170003985842,28.0139261944046,24.9243126850906,24.931464568214,24163146.547277,0.0,1.0
2008-10-09,39.0,41.32,38.16,39.25,15497200,27.8923441813066,29.5515810659382,27.29158599894,28.0711412593919,21668698.6246592,0.0,1.0
2008-10-10,38.12,41.25,34.5,37.4,14386200,27.2629784664463,29.5015178840743,24.6739967757712,26.7480428815607,20115261.6055851,0.0,1.0
2008-10-13,42.45,42.9,40.15,40.6,8075800,30.3597438588837,30.6815785994372,28.714810740499,29.0366454810525,11291851.1958949,0.0,1.0
2008-10-14,41.99,45.35,40.77,44.69,10685700,30.0307572352068,32.4337899646732,29.1582274941505,31.961765678528,14941099.8692358,0.0,1.0
2008-10-15,37.1,40.78,36.82,40.25,9367400,26.5334863878583,29.1653793772739,26.3332336604028,28.7863295717331,13097809.12014,0.0,1.0
2008-10-16,38.9,39.06,34.75,37.99,8947800,27.8208253500725,27.9352554800471,24.8527938538565,27.170003985842,12511110.4943942,0.0,1.0
2008-10-17,39.42,41.15,37.05,38.2,8787300,28.1927232724899,29.4299990528402,26.4977269722413,27.3201935314336,12286694.075347,0.0,1.0
2008-10-20,38.6,40.64,36.25,39.94,9395400,27.6062688563701,29.0652530135461,25.9255763223683,28.5646211949073,13136959.6480734,0.0,1.0
2008-10-21,37.39,39.48,37.0,37.16,5806600,26.7408909984373,28.2356345712304,26.4619675566242,26.5763976865988,8118980.55351587,0.0,1.0
2008-10-22,33.83,36.77,32.25,36.45,8941400,24.1948206065026,26.2974742447857,23.0648230730035,26.0686139848365,12502161.8022951,0.0,1.0
2008-10-23,32.38,34.5,30.37,34.38,10301100,23.1577975536079,24.6739967757712,21.7202690458021,24.5881741782903,14403339.4034069,0.0,1.0
2008-10-24,30.36,31.61,28.5,28.96,8619100,21.7131171626787,22.6071025531052,20.382866901724,20.711853525401,12051511.2611181,0.0,1.0
2008-10-27,29.89,31.93,29.11,30.0,5925200,21.3769786558783,22.8359628130543,20.8191317722522,21.4556493702358,8284811.00397691,0.0,1.0
2008-10-28,33.27,33.27,29.1,31.45,7029300,23.7943151515915,23.7943151515915,20.8119798891288,22.4926724231306,9828600.21438179,0.0,1.0
2008-10-29,35.74,39.24,33.04,33.52,11665900,25.5608302830743,28.0639893762685,23.6298218397531,23.9731122296768,16311647.9935351,0.0,1.0
2008-10-30,38.44,38.84,36.35,37.36,6310300,27.4918387263955,27.777914051332,25.9970951536024,26.719435349067,8823270.58637607,0.0,1.0
2008-10-31,38.56,39.7,37.04,37.32,4668700,27.5776613238765,28.3929759999454,26.4905750891178,26.6908278165734,6527931.06296276,0.0,1.0
2008-11-03,39.03,40.17,38.27,38.5,4142800,27.9137998306768,28.7291145067458,27.3702567132975,27.534750025136,5792600.25438391,0.0,1.0
2008-11-04,42.54,42.8,40.46,40.59,5699000,30.4241108069944,30.6100597682031,28.9365191173247,29.0294935979291,7968530.66760015,0.0,1.0
2008-11-05,39.53,42.5,39.44,41.97,5080000,28.2713939868474,30.3955032745008,28.2070270387367,30.0164534689599,7103024.35364253,0.0,1.0
2008-11-06,35.81,39.21,35.2,39.03,5882500,25.6108934649382,28.0425337268982,25.1746285944101,27.9137998306768,8225106.44887837,0.0,1.0
2008-11-07,37.21,37.86,35.51,36.87,4955900,26.6121571022158,27.0770295052376,25.3963369712358,26.3689930760198,6929503.62090887,0.0,1.0
2008-11-10,36.87,39.44,36.03,39.0,4667800,26.3689930760198,28.2070270387367,25.7682348936532,27.8923441813066,6526672.65313634,0.0,1.0
2008-11-11,35.12,35.92,33.55,35.73,5385400,25.1174135294228,25.6895641792957,23.9945678790471,25.5536783999509,7530044.75474535,0.0,1.0
2008-11-12,32.73,34.43,32.31,34.37,5575900,23.4081134629273,24.6239335939073,23.107734371744,24.5810222951669,7796408.16800696,0.0,1.0
2008-11-13,35.78,35.82,30.62,33.0,8756400,25.5894378155679,25.6180453480616,21.8990661238874,23.6012143072594,12243488.6713062,0.0,1.0
2008-11-14,33.79,36.0,33.64,34.97,6042400,24.166213074009,25.746779244283,24.0589348271578,25.0101352825716,8448683.92804124,0.0,1.0
2008-11-17,32.74,34.17,32.4,32.93,4023800,23.4152653460507,24.4379846326986,23.1721013198547,23.5511511253955,5626210.51066669,0.0,1.0
2008-11-18,33.72,34.26,32.5,32.59,5184600,24.1161498921451,24.5023515808093,23.2436201510888,23.3079870991995,7249279.54013681,0.0,1.0
2008-11-19,31.08,34.0,31.02,33.16,4880000,22.2280527475643,24.3164026196006,22.1851414488239,23.715644437234,6823377.72554637,0.0,1.0
2008-11-20,28.77,31.82,28.58,30.82,8376300,20.5759677460562,22.7572920986968,20.4400819667113,22.0421037863556,11712020.2546094,0.0,1.0
2008-11-21,30.97,31.3,28.57,29.86,9069400,22.1493820332068,22.3853941762794,20.4329300835879,21.3555230065081,12681135.6442767,0.0,1.0
2008-11-24,33.18,34.05,31.2,31.88,6230000,23.7299482034808,24.3521620352177,22.3138753450453,22.8002033974373,8710992.46519547,0.0,1.0
2008-11-25,33.1,34.92,31.5,34.45,6478200,23.6727331384935,24.9743758669545,22.5284318387476,24.6382373601542,9058033.93066281,0.0,1.0
2008-11-26,35.76,36.0,28.87,30.09,15955300,25.5751340493211,25.746779244283,20.6474865772903,21.5200163183465,22309229.2263135,0.0,1.0
2008-11-28,34.81,36.62,34.19,35.55,3615000,24.895705152597,26.1901959979345,24.4522883989454,25.4249445037295,5054612.80283813,0.0,1.0
2008-12-01,30.4,33.98,30.14,33.8,7578500,21.7417246951723,24.3020988533538,21.5557757339636,24.1733649571324,10596509.8551338,0.0,1.0
2008-12-02,31.84,32.47,30.59,31.59,5574800,22.7715958649436,23.2221645017186,21.8776104745171,22.5927987868583,7794870.11155244,0.0,1.0
2008-12-03,33.75,34.28,30.44,30.44,6689500,24.1376055415153,24.5166553470562,21.770332227666,21.770332227666,9353480.5932464,0.0,1.0
2008-12-04,30.98,33.56,30.43,33.1,5473400,22.1565339163302,24.0017197621705,21.7631803445426,23.6727331384935,7653089.27110768,0.0,1.0
2008-12-05,31.99,32.05,29.1,30.2,6615800,22.8788741117948,22.9217854105353,20.8119798891288,21.5986870327041,9250430.81079296,0.0,1.0
2008-12-08,37.01,37.33,33.3,33.48,9653700,26.4691194397476,26.6979796996968,23.8157708009618,23.9445046971832,13498123.2682596,0.0,1.0
2008-12-09,37.97,39.63,35.35,36.06,9322300,27.1557002195952,28.3429128180815,25.2819068412612,25.7896905430235,13034748.8055042,0.0,1.0
2008-12-10,38.75,39.2,36.5,38.47,6744500,27.7135471032213,28.0353818437748,26.1043734004536,27.5132943757658,9430383.41597283,0.0,1.0
2008-12-11,36.15,38.78,35.85,38.39,5014200,25.8540574911342,27.7350027525915,25.6395009974318,27.4560793107785,7011020.61299888,0.0,1.0
2008-12-12,36.86,37.2,34.39,35.0,4600100,26.3618411928964,26.6050052190924,24.5953260614137,25.0315909319418,6432012.26952579,0.0,1.0
2008-12-15,36.36,37.8,35.93,37.73,3682300,26.0042470367258,27.0341182064972,25.6967160624191,26.9840550246333,5148713.8931925,0.0,1.0
2008-12-16,38.23,38.48,36.15,37.1,5558700,27.3416491808039,27.5204462588892,25.8540574911342,26.5334863878583,7772358.55799068,0.0,1.0
2008-12-17,40.38,41.53,37.8,38.0,6785600,28.8793040523374,29.7017706115298,27.0341182064972,27.1771558689654,9487850.79804661,0.0,1.0
2008-12-18,38.67,40.98,38.12,40.73,4221000,27.656332038234,29.3084170397422,27.2629784664463,29.1296199616569,5901942.0859695,0.0,1.0
2008-12-19,39.38,40.01,38.46,39.7,4509400,28.1641157399962,28.6146843767712,27.5061424926423,28.3929759999454,6305192.52368418,0.0,1.0
2008-12-22,36.84,39.76,35.8,39.56,4803500,26.3475374266496,28.4358872986859,25.6037415818148,28.2928496362177,6716412.89029958,0.0,1.0
2008-12-23,37.28,38.43,37.05,37.35,2924000,26.6622202840797,27.4846868432721,26.4977269722413,26.7122834659436,4088433.7027659,0.0,1.0
2008-12-24,38.05,38.14,37.26,37.57,989700,27.2129152845825,27.2772822326932,26.6479165178329,26.8696248946587,1383831.33913386,0.0,1.0
2008-12-26,38.47,38.75,37.73,38.13,1347100,27.5132943757658,27.7135471032213,26.9840550246333,27.2701303495698,1883559.8635417,0.0,1.0
2008-12-29,37.87,38.89,37.13,38.89,1896100,27.2844341158166,28.0193198511779,26.7512817195741,28.0193198511779,2631731.58348096,0.28,1.0
2008-12-30,37.65,38.46,36.82,38.1,4260800,27.1259293493661,27.7095150803883,26.5279340941211,27.4501436443784,5913866.32081414,0.0,1.0
2008-12-31,38.32,38.94,37.28,37.69,4512500,27.6086484108289,28.0553436617348,26.8593531512448,27.1547483978116,6263218.5910331,0.0,1.0
2009-01-02,41.51,41.98,38.36,38.74,4426800,29.9069675243609,30.245591343596,27.6374674592745,27.9112484195071,6144269.48671142,0.0,1.0
2009-01-05,42.89,44.61,40.99,41.42,6395200,30.9012246957321,32.1404437788903,29.5323198945688,29.8421246653584,8876351.3647368,0.0,1.0
2009-01-06,44.57,45.0,43.12,43.94,5950200,32.1116247304448,32.4214295012344,31.0669342242939,31.6577247174275,8258704.32362662,0.0,1.0
2009-01-07,42.65,44.0,41.89,43.95,5259900,30.7283104050588,31.7009532900958,30.1807484845935,31.6649294795389,7300588.02592243,0.0,1.0
2009-01-08,45.18,45.68,43.17,43.4,7460700,32.5511152192393,32.9113533248086,31.1029580348508,31.2686675634127,10355234.336204,0.0,1.0
2009-01-09,45.99,46.76,44.51,45.19,7331900,33.1347009502615,33.6894676328382,32.0683961577765,32.5583199813507,10176463.6870018,0.0,1.0
2009-01-12,41.56,45.0,40.75,44.55,7590300,29.9429913349178,32.4214295012344,29.3594056038956,32.097215206222,10535115.3621094,0.0,1.0
2009-01-13,40.78,41.3164,39.57,40.3,7472100,29.3810198902297,29.7674833298844,28.5092436747521,29.0351913088832,10371057.2042235,0.0,1.0
2009-01-14,39.5,40.06,37.7801,39.74,7273200,28.4588103399724,28.86227701821,27.2196633044352,28.6317246306456,10094989.7964104,0.0,1.0
2009-01-15,39.64,40.21,37.66,39.83,7022000,28.5596770095318,28.9703484498808,27.1331341114775,28.6965674896481,9746331.51163089,0.0,1.0
2009-01-16,39.88,40.5,37.85,40.42,4499600,28.732591300205,29.1792865511109,27.2700245915938,29.1216484542199,6245313.7666953,0.0,1.0
2009-01-20,37.29,39.85,36.75,39.42,5357800,26.8665579133562,28.7109770138709,26.4775007593414,28.4011722430813,7436470.37496668,0.0,1.0
2009-01-21,39.29,39.42,37.23,38.0,4529100,28.3075103356333,28.4011722430813,26.8233293406879,27.3780960232646,6286258.90762282,0.0,1.0
2009-01-22,37.47,38.54,36.26,37.69,5437900,26.9962436313612,27.7671531772794,26.1244674158835,27.1547483978116,7547646.8423665,0.0,1.0
2009-01-23,36.62,38.05,35.54,36.33,6723100,26.3838388518934,27.4141198338215,25.6057245438638,26.1749007506632,9331467.01592789,0.0,1.0
2009-01-26,35.32,37.05,34.6,35.1,7766000,25.4472197774133,26.693643622683,24.9284769053935,25.2887150109628,10778981.845532,0.0,1.0
2009-01-27,35.9,36.5,35.13,35.57,4243200,25.8650959798736,26.2973817065568,25.310329297297,25.6273388301979,5889438.03334552,0.0,1.0
2009-01-28,37.85,38.74,36.8,37.28,4821700,27.2700245915938,27.9112484195071,26.5135245698983,26.8593531512448,6692379.18678876,0.0,1.0
2009-01-29,36.0,37.64,35.52,37.64,4652600,25.9371436009875,27.1187245872547,25.591315019641,27.1187245872547,6457673.31116689,0.0,1.0
2009-01-30,34.74,35.99,33.85,35.65,6322500,25.0293435749529,25.9299388388761,24.3881197470396,25.684976927089,8775445.88184084,0.0,1.0
2009-02-02,35.1,35.43,33.0,33.86,6260700,25.2887150109628,25.5264721606385,23.7757149675719,24.395324509151,8689669.28152486,0.0,1.0
2009-02-03,36.01,36.26,34.98,35.58,4510700,25.9443483630989,26.1244674158835,25.2022578656262,25.6345435923093,6260720.24345107,0.0,1.0
2009-02-04,37.5,38.83,36.4,36.5,5979400,27.0178579176953,27.9760912785096,26.2253340854429,26.2973817065568,8299233.07329048,0.0,1.0
2009-02-05,39.64,40.25,36.52,37.11,8269000,28.5596770095318,28.9991674983263,26.3117912307795,26.7368721953513,11477131.1976183,0.0,1.0
2009-02-06,41.81,42.36,39.72,40.22,8182500,30.1231103877024,30.5193723038286,28.6173151064229,28.9775532119921,11357071.7165935,0.0,1.0
2009-02-09,40.62,42.0,39.87,41.95,4229200,29.2657436964476,30.2600008678188,28.7253865380937,30.2239770572618,5870006.44104092,0.0,1.0
2009-02-10,38.4,41.34,37.8,40.25,5856700,27.66628650772,29.7844865684673,27.2340007810369,28.9991674983263,8128929.04644954,0.0,1.0
2009-02-11,38.28,39.39,37.17,38.83,3881600,27.5798293623834,28.3795579567472,26.7801007680196,27.9760912785096,5387547.76353552,0.0,1.0
2009-02-12,37.3,37.56,36.0,37.56,5562500,26.8737626754676,27.0610864903636,25.9371436009875,27.0610864903636,7720588.01387736,0.0,1.0
2009-02-13,36.11,38.15,35.82,37.22,6199700,26.0163959842127,27.4861674549354,25.8074578829826,26.8161245785765,8605003.05791201,0.0,1.0
2009-02-17,33.49,34.78,33.03,34.34,9138900,24.1287483110298,25.0581626233985,23.797329253906,24.7411530904975,12684527.0651728,0.0,1.0
2009-02-18,32.23,33.75,31.7,32.54,12788000,23.2209482849952,24.3160721259258,22.8390958930918,23.4442959104481,17749371.5993643,0.0,1.0
2009-02-19,30.38,33.12,30.06,32.52,7883800,21.8880672943889,23.8621721129085,21.6575149068246,23.4298863862254,10942484.8150663,0.0,1.0
2009-02-20,28.89,30.35,28.34,29.6,9002400,20.8145577397925,21.8664530080547,20.4182958236663,21.3260958497008,12495069.040203,0.0,1.0
2009-02-23,26.99,29.85,26.96,29.85,7546600,19.4456529386292,21.5062149024855,19.4240386522951,21.5062149024855,10474461.0347015,0.0,1.0
2009-02-24,28.45,28.72,26.61,27.3,11930800,20.4975482068915,20.6920767838989,19.1718719783966,19.6690005640822,16559602.9619718,0.0,1.0
2009-02-25,27.01,28.94,26.4,28.65,8486100,19.460062462852,20.8505815503494,19.0205719740575,20.6416434491192,11778459.6754274,0.0,1.0
2009-02-26,27.18,28.3,27.17,27.65,7568700,19.5825434187456,20.3894767752207,19.5753386566342,19.9211672379807,10505135.1911251,0.0,1.0
2009-02-27,27.49,28.47,26.47,26.77,8266000,19.8058910441985,20.5119577311143,19.0710053088372,19.2871481721788,11472967.2849816,0.0,1.0
2009-03-02,24.83,26.7958,24.59,26.75,9603800,17.88942432257,19.3057364584261,17.7165100318967,19.272738647956,13329794.7267731,0.0,1.0
2009-03-03,25.29,26.24,24.51,25.47,8215400,18.2208433796937,18.9052957802753,17.6588719350057,18.3505290976987,11402735.9585093,0.0,1.0
2009-03-04,26.92,27.8,26.17,26.4,9962400,19.3952196038495,20.0292386696515,18.8548624454956,19.0205719740575,13827521.0839464,0.0,1.0
2009-03-05,25.32,26.65,25.01,25.98,6531300,18.2424576660279,19.2006910268421,18.0191100405749,18.7179719653793,9065254.20135499,0.0,1.0
2009-03-06,25.51,26.7,24.62,25.99,6635100,18.3793481461442,19.2367148373991,17.7381243182309,18.7251767274907,9209325.57858475,0.0,1.0
2009-03-09,25.78,26.56,25.03,25.12,6633800,18.5738767231516,19.1358481678397,18.0335195647977,18.0983624238002,9207521.21644219,0.0,1.0
2009-03-10,27.84,27.91,26.41,26.79,10167500,20.058057718097,20.1084910528767,19.0277767361689,19.3015576964015,14112193.9112086,0.0,1.0
2009-03-11,28.68,29.17,27.43,28.02,7885300,20.6632577354534,21.0162910789113,19.7626624715302,20.1877434361019,10944566.7713846,0.0,1.0
2009-03-12,29.9,30.0,27.72,28.63,5796500,21.5422387130424,21.6142863341563,19.9716005727604,20.6272339248964,8045373.1995398,0.0,1.0
2009-03-13,29.65,30.5,28.78,30.02,5375400,21.3621196602578,21.9745244397255,20.7353053565672,21.628695858379,7460898.66243529,0.0,1.0
2009-03-16,30.1,31.55,29.71,29.99,5595600,21.6863339552701,22.731024461421,21.4053482329261,21.6070815720449,7766529.84996893,0.0,1.0
2009-03-17,30.74,30.74,29.2872,30.2,4135500,22.1474387303988,22.1474387303988,21.1007308908567,21.758381576384,5739953.56968805,0.0,1.0
2009-03-18,31.06,31.61,29.19,30.43,6106600,22.3779911179631,22.7742530340893,21.030700603134,21.9240911049458,8475782.96908647,0.0,1.0
2009-03-19,31.83,32.75,31.51,31.51,6061800,22.9327578005398,23.5955959147872,22.7022054129755,22.7022054129755,8413601.87371177,0.0,1.0
2009-03-20,30.72,32.45,30.61,31.89,6682000,22.133029206176,23.3794530514457,22.0537768229508,22.9759863732081,9274421.41280513,0.0,1.0
2009-03-23,34.4,34.4,31.3,31.3,6737800,24.7843816631658,24.7843816631658,22.5509054086364,22.5509054086364,9351870.18784772,0.0,1.0
2009-03-24,34.97,35.73,33.28,33.89,8520300,25.1950531035148,25.7426150239801,23.9774483066907,24.4169387954852,11825928.2794857,0.0,1.0
2009-03-25,34.67,36.08,33.17,35.29,7760600,24.9789102401732,25.9947816978786,23.8981959234654,25.4256054910791,10771486.8027859,0.0,1.0
2009-03-26,35.92,36.16,34.79,35.02,5852800,25.8795055040964,26.0524197947697,25.0653673855099,25.2310769140717,8123515.96002183,0.0,1.0
2009-03-27,35.07,36.01,34.81,35.2,4213700,25.4688340637474,26.1514888689919,25.2800146495309,25.5632437708557,5802168.19624043,0.28,1.0
2009-03-30,32.4,34.03,31.79,33.99,6988500,23.5298039254467,24.7135564068813,23.0868045305541,24.6845072662326,9623004.11501204,0.0,1.0
2009-03-31,32.87,33.5,32.35,33.08,6935500,23.871131328069,24.328655293286,23.4934924996359,24.0236393164746,9550024.33135376,0.0,1.0
2009-04-01,34.26,34.68,31.88,32.1,9670100,24.8805889656113,25.1856049424226,23.1521650970136,23.3119353705815,13315505.7727091,0.0,1.0
2009-04-02,36.07,36.75,34.85,35.06,6862400,26.1950625799649,26.6888979709928,25.3090637901796,25.4615717785853,9449367.30898742,0.0,1.0
2009-04-03,37.3,37.52,35.73,35.96,7373800,27.0883236549125,27.2480939284803,25.948144884451,26.115177443181,10153553.3724369,0.0,1.0
2009-04-06,36.96,37.15,35.8,36.91,4271500,26.8414059593985,26.9793893774798,25.9989808805862,26.8050945335876,5881757.46973941,0.0,1.0
2009-04-07,34.98,36.28,34.91,36.28,5468000,25.4034734972879,26.3475705683706,25.3526375011526,26.3475705683706,7529310.51025051,0.0,1.0
2009-04-08,34.43,35.85,33.78,35.13,7058500,25.0040478133683,26.0352923063971,24.5319992778269,25.5124077747205,9719392.50852289,0.0,1.0
2009-04-09,37.47,37.6,35.5,35.54,5405400,27.2117825026694,27.3061922097777,25.781112325721,25.8101614663697,7443111.74691079,0.0,1.0
2009-04-13,37.47,37.86,36.1,37.13,3826300,27.2117825026694,27.4950116239943,26.2168494354515,26.9648648071555,5268727.28701016,0.0,1.0
2009-04-14,37.02,38.39,36.6,37.01,3829200,26.8849796703716,27.8799127375895,26.5799636935602,26.8777173852094,5272720.5204556,0.0,1.0
2009-04-15,39.14,39.2,36.56,36.62,5792500,28.4245841247526,28.4681578357257,26.5509145529115,26.5944882638846,7976139.563026,0.0,1.0
2009-04-16,40.21,40.6,38.36,39.01,6691000,29.2016486371054,29.4848777584302,27.858125882103,28.3301744176444,9213353.44259073,0.0,1.0
2009-04-17,39.44,40.36,39.03,39.71,5631400,28.6424526796179,29.310582914538,28.3446989879687,28.8385343789966,7754308.56024593,0.0,1.0
2009-04-20,36.72,38.85,36.59,38.85,5300800,26.6671111155063,28.2139778550496,26.572701408398,28.2139778550496,7299079.94746451,0.0,1.0
2009-04-21,37.9,38.11,35.77,35.91,6207400,27.524060764643,27.6765687530486,25.9771940250997,26.0788660173701,8547447.34113551,0.0,1.0
2009-04-22,39.19,40.49,37.3,37.54,8560900,28.4608955505635,29.4049926216463,27.0883236549125,27.2626184988047,11788162.8286766,0.0,1.0
2009-04-23,38.83,40.08,37.58,38.89,6200300,28.1994532847252,29.1072389299971,27.2916676394534,28.2430269956983,8537670.80407942,0.0,1.0
2009-04-24,40.52,41.14,38.8,39.01,5563700,29.4267794771328,29.8770411571876,28.1776664292387,28.3301744176444,7661087.2139504,0.0,1.0
2009-04-27,39.31,40.45,38.82,40.0,4667300,28.5480429725096,29.3759434809976,28.192190999563,29.0491406486997,6426764.98619097,0.0,1.0
2009-04-28,38.45,39.35,38.01,38.8,4053500,27.9234864485626,28.5770921131583,27.6039459014269,28.1776664292387,5581576.47280549,0.0,1.0
2009-04-29,40.21,40.75,38.7,38.95,4993200,29.2016486371054,29.5938120358628,28.1050435776169,28.2866007066713,6875521.80683665,0.0,1.0
2009-04-30,41.26,42.98,40.63,40.86,6132500,29.9641885791337,31.2133016270278,29.5066646139167,29.6736971726467,8444311.76007888,0.0,1.0
2009-05-01,42.88,43.24,41.26,41.27,5413200,31.1406787754061,31.4021210412444,29.9641885791337,29.9714508642959,7453852.16790198,0.0,1.0
2009-05-04,45.08,45.5,43.39,43.44,5521700,32.7383815110845,33.0433974878959,31.511055318677,31.5473667444879,7603254.17784388,0.0,1.0
2009-05-05,45.4,45.69,44.38,44.81,4207200,32.9707746362741,33.1813809059772,32.2300215497323,32.5422998117058,5793217.84541441,0.0,1.0
2009-05-06,47.05,47.49,45.13,46.05,7137700,34.169051688033,34.4885922351687,32.7746929368954,33.4428231718155,9828449.09089523,0.0,1.0
2009-05-07,43.8,47.98,43.27,47.71,7817100,31.8088090103262,34.8444442081153,31.4239078967309,34.6483625087365,10763967.2987709,0.0,1.0
2009-05-08,44.91,45.768,44.12,44.12,5944800,32.6149226633276,33.2380267302422,32.0412021355158,32.0412021355158,8185853.16776467,0.0,1.0
2009-05-11,43.82,44.58,43.39,44.24,4349900,31.8233335806505,32.3752672529758,31.511055318677,32.1283495574619,5989712.4704716,0.0,1.0
2009-05-12,43.71,44.84,42.58,44.28,5549300,31.7434484438666,32.5640866671923,30.9228102205408,32.1573986981106,7641258.74442816,0.0,1.0
2009-05-13,41.06,43.07,40.82,42.83,5712400,29.8189428758902,31.2786621934874,29.644648031998,31.1043673495952,7865843.70130854,0.0,1.0
2009-05-14,41.78,42.17,40.5,41.07,5481400,30.3418274075668,30.6250565288916,29.4122549068084,29.8262051610524,7547762.0027226,0.0,1.0
2009-05-15,41.91,43.03,41.45,41.75,4325500,30.4362371146751,31.2496130528387,30.1021719972151,30.3200405520803,5956114.2304478,0.0,1.0
2009-05-18,44.47,44.5,42.22,42.52,5450300,32.2953821161919,32.3171689716784,30.6613679547025,30.8792365095678,7504938.01646276,0.0,1.0
2009-05-19,43.82,44.75,41.5133,44.41,6450700,31.8233335806505,32.4987261007328,30.1481422622916,32.2518084052188,8882465.85743837,0.0,1.0
2009-05-20,44.33,47.5,44.0,44.52,10621300,32.1937101239214,34.4958545203309,31.9540547135697,32.3316935420028,14625286.3428171,0.0,1.0
2009-05-21,41.57,43.32,41.2,43.3,9265600,30.1893194191611,31.4602193225418,29.9206148681607,31.4456947522174,12758518.5559212,0.0,1.0
2009-05-22,41.9,43.68,41.57,41.77,7203300,30.4289748295129,31.7216615883801,30.1893194191611,30.3345651224046,9918778.78538544,0.0,1.0
2009-05-26,42.79,43.33,41.19,41.61,4292400,31.0753182089465,31.4674816077039,29.9133525829985,30.2183685598098,5910536.29008766,0.0,1.0
2009-05-27,42.79,44.35,42.68,43.15,4568100,31.0753182089465,32.2082346942458,30.9954330721626,31.3367604747848,6290168.86281554,0.0,1.0
2009-05-28,41.85,43.34,41.22,43.04,6312800,30.392663403702,31.4747438928661,29.935139438485,31.2568753380009,8692580.72222193,0.0,1.0
2009-05-29,43.47,43.47,42.18,42.18,4918600,31.5691535999744,31.5691535999744,30.6323188140538,30.6323188140538,6772799.31889506,0.0,1.0
2009-06-01,46.96,47.25,44.56,44.74,8917100,34.1036911215734,34.3142973912765,32.3607426826514,32.4914638155706,12278642.053942,0.0,1.0
2009-06-02,46.39,47.52,45.91,46.89,5924800,33.6897408673295,34.5103790906552,33.3411511795451,34.0528551254382,8158313.62676156,0.0,1.0
2009-06-03,44.73,46.16,44.1942,46.03,6844900,32.4842015304084,33.5227083085994,32.0950882914191,33.4282986014912,9425270.21060969,0.0,1.0
2009-06-04,46.42,46.8,45.0,45.44,4179200,33.711527722816,33.9874945589786,32.6802832297871,32.9998237769228,5754662.48801005,0.0,1.0
2009-06-05,46.47,47.66,45.75,47.15,5414700,33.7478391486269,34.6120510829257,33.2249546169503,34.2416745396548,7455917.63347721,0.0,1.0
2009-06-08,45.8,46.39,44.61,45.71,5156800,33.2612660427611,33.6897408673295,32.3970541084623,33.1959054763016,7100795.25224212,0.0,1.0
2009-06-09,45.94,46.9,45.4,46.01,4209600,33.3629380350316,34.0601174106004,32.9707746362741,33.4137740311668,5796522.59033478,0.0,1.0
2009-06-10,45.71,46.93,44.5,46.65,4131400,33.1959054763016,34.0819042660869,32.3171689716784,33.878560281546,5688842.98501261,0.0,1.0
2009-06-11,45.08,46.0,45.02,45.87,5435400,32.7383815110845,33.4065117460046,32.6948078001115,33.3121020388964,7484421.05841545,0.0,1.0
2009-06-12,44.77,44.78,43.7,44.68,3587300,32.5132506710571,32.5205129562193,31.7361861587044,32.4478901045975,4939629.77202299,0.0,1.0
2009-06-15,43.1,44.24,42.41,44.08,4775000,31.3004490489739,32.1283495574619,30.7993513727838,32.0121529948671,6575065.41449273,0.0,1.0
2009-06-16,41.62,44.02,41.28,43.36,5235500,30.225630844972,31.968579283894,29.9787131494581,31.4892684631905,7209163.34608936,0.0,1.0
2009-06-17,40.95,41.47,39.15,41.41,6333600,29.7390577391063,30.1166965675394,28.4318464099148,30.0731228565663,8721221.84486515,0.0,1.0
2009-06-18,40.48,41.34,40.0,41.31,4214700,29.3977303364841,30.0222868604311,29.0491406486997,30.0005000049446,5803545.17329057,0.0,1.0
2009-06-19,40.06,41.16,39.93,41.16,4649600,29.0927143596727,29.891565727512,28.9983046525645,29.891565727512,6402392.49240323,0.0,1.0
2009-06-22,38.93,39.59,38.54,39.58,6285900,28.272076136347,28.7513869570505,27.9888470150221,28.7441246718883,8655540.03957273,0.0,1.0
2009-06-23,39.25,39.68,38.47,39.14,4428900,28.5044692615366,28.8167475235101,27.9380110188869,28.4245841247526,6098493.65743388,0.0,1.0
2009-06-24,39.99,40.89,39.69,39.83,4497200,29.0418783635375,29.6954840281333,28.8240098086723,28.9256818009427,6192541.18995952,0.0,1.0
2009-06-25,42.11,42.2,40.2,40.62,5737300,30.5814828179186,30.6468433843782,29.1943863519432,29.4994023287545,7900130.4298574,0.0,1.0
2009-06-26,41.78,42.39,41.54,41.74,7405600,30.5451713921077,30.9911396675789,30.3697084640535,30.5159275707654,10129455.9466752,0.28,1.0
2009-06-29,42.15,42.84,41.57,41.92,3001800,30.8156767395247,31.3201326576806,30.3916413300603,30.647524766806,4105892.9540793,0.0,1.0
2009-06-30,39.95,41.66,39.43,41.13,7633400,29.2072665656942,30.4574399280806,28.8270968882434,30.0699592952942,10441043.1326767,0.0,1.0
2009-07-01,40.37,41.25,40.25,40.31,4189600,29.5143266897891,30.1576907593213,29.426595225762,29.4704609577755,5730578.02665423,0.0,1.0
2009-07-02,38.67,39.76,38.53,39.61,4160800,28.2714642827383,29.0683584143179,28.16911090804,28.958694084284,5691185.09005703,0.0,1.0
2009-07-06,38.02,38.32,37.1201,38.23,4711900,27.7962521859247,28.0155808459925,27.1383393152747,27.9497822479722,6444985.3455681,0.0,1.0
2009-07-07,35.98,38.11,35.95,37.9,4534800,26.3048172974638,27.8620507839451,26.282884431457,27.7085207218976,6202746.14170125,0.0,1.0
2009-07-08,35.84,36.29,35.155,36.23,7314900,26.2024639227655,26.5314569128671,25.7016634822773,26.4875911808536,10005395.5526,0.0,1.0
2009-07-09,35.67,36.59,35.55,36.34,5792000,26.0781776820604,26.7507855729349,25.9904462180333,26.5680116895451,7922357.24899305,0.0,1.0
2009-07-10,35.31,35.93,34.9,35.31,4776300,25.814983289979,26.2682625207858,25.5152341212197,25.814983289979,6533072.3287924,0.0,1.0
2009-07-13,36.59,36.62,34.96,35.37,4264800,26.7507855729349,26.7727184389417,25.5590998532333,25.8588490219926,5833437.36110249,0.0,1.0
2009-07-14,36.88,36.9237,35.78,36.74,3566000,26.9628032776671,26.9947521524837,26.1585981907519,26.8604499029688,4877611.52450091,0.0,1.0
2009-07-15,38.67,38.74,37.41,37.49,4597200,28.2714642827383,28.3226409700874,27.3502839104536,27.4087715531383,6288097.50432853,0.0,1.0
2009-07-16,39.0,39.17,38.1,38.58,3868200,28.5127258088129,28.6370120495179,27.8547398286095,28.2056656847179,5290963.79671183,0.0,1.0
2009-07-17,38.38,38.97,38.13,38.81,4121600,28.0594465780061,28.4907929428061,27.8766726946163,28.3738176574366,5637566.92635528,0.0,1.0
2009-07-20,39.79,39.83,38.5,38.95,4789200,29.0902912803247,29.1195351016671,28.1471780420332,28.4761710321349,6550717.08164323,0.0,1.0
2009-07-21,40.54,42.25,40.04,41.65,7082300,29.6386129304942,30.8887862928806,29.2730651637145,30.450128972745,9687242.87716566,0.0,1.0
2009-07-22,40.17,40.9,39.81,39.93,3921000,29.3681075830772,29.9018073225755,29.1049131909959,29.192644655023,5363184.18047338,0.0,1.0
2009-07-23,42.1,42.39,40.0,40.12,5362300,30.7791219628467,30.9911396675789,29.2438213423722,29.3315528063993,7334609.1637216,0.0,1.0
2009-07-24,42.36,42.48,40.9,41.85,4293800,30.9692068015721,31.0569382655992,29.9018073225755,30.5963480794569,5873103.8597594,0.0,1.0
2009-07-27,42.72,42.75,41.82,42.36,2597700,31.2324011936535,31.2543340596602,30.5744152134501,30.9692068015721,3553160.8124498,0.0,1.0
2009-07-28,42.14,42.37,41.25,42.13,3547000,30.8083657841891,30.9765177569077,30.1576907593213,30.8010548288535,4851623.12882914,0.0,1.0
2009-07-29,41.18,41.64,40.73,41.64,3235100,30.1065140719721,30.4428180174094,29.7775210818705,30.4428180174094,4425003.09672263,0.0,1.0
2009-07-30,42.87,43.3,41.89,42.08,5202400,31.3420655236874,31.6564366031179,30.6255919007992,30.7645000521755,7115896.2969892,0.0,1.0
2009-07-31,43.74,44.27,42.61,42.88,5381700,31.978118637884,32.3655992706704,31.1519806849619,31.349376479023,7361144.68351276,0.0,1.0
2009-08-03,45.44,45.88,44.4,44.44,5163200,33.2209810449348,33.5426630797009,32.4606416900331,32.4898855113755,7062278.13328745,0.0,1.0
2009-08-04,45.64,46.4,44.72,45.19,5424300,33.3672001516466,33.9228327571517,32.6945922607721,33.0382071615449,7419413.40222947,0.0,1.0
2009-08-05,45.45,45.87,44.68,45.8,4411500,33.2282920002704,33.5353521243653,32.6653484394297,33.4841754370161,6034095.13189448,0.0,1.0
2009-08-06,45.36,46.24,44.88,45.95,3132300,33.16249340225,33.8058574717822,32.8115675461416,33.59383976705,4284392.19803539,0.0,1.0
2009-08-07,46.31,47.0,45.4,46.03,3397500,33.8570341591314,34.3614900772873,33.1917372235924,33.6523274097348,4647135.48920129,0.0,1.0
2009-08-10,45.52,46.25,45.12,46.16,3445300,33.2794686876195,33.8131684271178,32.9870304741958,33.7473698290975,4712516.82147027,0.0,1.0
2009-08-11,44.86,45.24,44.07,45.09,4000100,32.7969456354704,33.0747619382229,32.2193801639585,32.965097608189,5471377.97508583,0.0,1.0
2009-08-12,45.8,46.24,44.38,44.69,4471000,33.4841754370161,33.8058574717822,32.4460197793619,32.6726593947653,6115479.84465608,0.0,1.0
2009-08-13,45.63,46.28,45.17,46.14,3548200,33.359889196311,33.8351012931246,33.0235852508738,33.7327479184263,4853264.50118736,0.0,1.0
2009-08-14,44.53,45.75,43.97,45.42,4039200,32.5556841093958,33.4476206603382,32.1462706106026,33.2063591342636,5524859.35775773,0.0,1.0
2009-08-17,42.47,43.84,42.19,43.62,4355000,31.0496273102636,32.0512281912399,30.844920560867,31.8903871738568,5956813.85002846,0.0,1.0
2009-08-18,45.09,45.18,42.67,42.67,7344600,32.965097608189,33.0308962062094,31.1958464169755,31.1958464169755,10046019.5184659,0.0,1.0
2009-08-19,43.78,44.36,42.61,43.22,13947500,32.0073624592263,32.4313978686907,31.1519806849619,31.5979489604331,19077534.138524,0.0,1.0
2009-08-20,43.99,44.49,43.72,43.82,5478700,32.1608925212738,32.5264402880534,31.9634967272128,32.0366062805687,7493822.28246862,0.0,1.0
2009-08-21,44.8,45.11,44.02,44.39,5245300,32.7530799034568,32.9797195188602,32.1828253872806,32.4533307346975,7174575.35879546,0.0,1.0
2009-08-24,45.35,46.21,44.99,45.1,4556400,33.1551824469144,33.7839246057754,32.8919880548331,32.9724085635246,6232290.84414917,0.0,1.0
2009-08-25,46.31,46.76,45.29,45.57,5101900,33.8570341591314,34.1860271492331,33.1113167149009,33.3160234642975,6978431.36198854,0.0,1.0
2009-08-26,45.13,46.06,44.9,46.04,4694900,32.9943414295314,33.6742602757415,32.8261894568127,33.6596383650704,6421732.57049335,0.0,1.0
2009-08-27,45.07,45.41,44.02,44.9,3463700,32.9504756975178,33.199048178928,32.1828253872806,32.8261894568127,4737684.53096293,0.0,1.0
2009-08-28,44.43,45.77,44.05,45.32,4054100,32.4825745560399,33.4622425710093,32.2047582532873,33.1332495809077,5545239.73120558,0.0,1.0
2009-08-31,43.6,44.04,43.08,43.92,3884300,31.8757652631857,32.1974472979517,31.4955955857348,32.1097158339246,5312985.5425179,0.0,1.0
2009-09-01,42.49,44.35,42.36,43.37,5073900,31.0642492209348,32.4240869133551,30.9692068015721,31.707613290467,6940132.67363016,0.0,1.0
2009-09-02,41.22,42.61,41.03,42.44,6717400,30.1357578933145,31.1519806849619,29.9968497419382,31.0276944442569,9188128.89923791,0.0,1.0
2009-09-03,41.22,41.28,40.36,40.71,6721200,30.1357578933145,30.1796236253281,29.5070157344535,29.7628991711993,9193326.57837226,0.0,1.0
2009-09-04,42.18,42.18,40.8,41.2,6684300,30.8376096055314,30.8376096055314,29.8286977692196,30.1211359826433,9142854.37835711,0.0,1.0
2009-09-08,42.78,43.05,42.11,42.8,3683200,31.276266925667,31.473662719728,30.7864329181823,31.2908888363382,5037918.89148675,0.0,1.0
2009-09-09,43.01,43.38,42.31,42.85,4423400,31.4444188983857,31.7149242458026,30.9326520248942,31.3274436130162,6050372.0744468,0.0,1.0
2009-09-10,43.03,43.03,41.91,42.7,5644000,31.4590408090569,31.4590408090569,30.6402138114704,31.2177792829823,7719921.32481298,0.0,1.0
2009-09-11,43.0,43.77,42.61,43.1,3821200,31.4371079430501,32.0000515038907,31.1519806849619,31.510217496406,5226676.71268167,0.0,1.0
2009-09-14,43.26,43.31,42.1,42.51,4320300,31.6271927817755,31.6637475584535,30.7791219628467,31.078871131606,5909350.83267001,0.0,1.0
2009-09-15,45.17,45.62,43.15,43.42,8080600,33.0235852508738,33.3525782409754,31.546772273084,31.744168067145,11052727.8981722,0.0,1.0
2009-09-16,45.2,45.38,44.39,44.71,6699200,33.0455181168805,33.1771153129212,32.4533307346975,32.6872813054365,9163234.75180497,0.0,1.0
2009-09-17,45.92,46.2,44.67,44.99,8265600,33.5719069010432,33.7766136504398,32.6580374840941,32.8919880548331,11305772.8033973,0.0,1.0
2009-09-18,45.07,46.31,44.88,46.28,6195400,32.9504756975178,33.8570341591314,32.8115675461416,33.8351012931246,8474131.92341361,0.0,1.0
2009-09-21,44.88,45.38,44.01,44.41,3753500,32.8115675461416,33.1771153129212,32.175514431945,32.4679526453687,5134075.95547227,0.0,1.0
2009-09-22,46.18,47.04,44.81,45.0,6290200,33.7619917397687,34.3907338986297,32.7603908587924,32.8992990101687,8603800.33971272,0.0,1.0
2009-09-23,45.39,46.51,45.33,46.4,3824700,33.1844262682568,34.0032532658432,33.1405605362432,33.9228327571517,5231464.04872648,0.0,1.0
2009-09-24,44.43,45.79,44.02,45.56,4841500,32.4825745560399,33.4768644816805,32.1828253872806,33.3087125089619,6622253.5602555,0.0,1.0
2009-09-25,43.94,44.75,43.47,44.23,3946600,32.1243377445958,32.7165251267789,31.7807228438229,32.336355449328,5398200.12411534,0.0,1.0
2009-09-28,42.57,44.39,42.37,44.16,7605000,31.3274436130162,32.6667893347848,31.1802627644702,32.4975313589569,10334224.9689818,0.28,1.0
2009-09-29,43.2,43.71,42.59,42.78,5666500,31.7910632859361,32.1663744497284,31.3421616978708,31.4819835039895,7700050.7280388,0.0,1.0
2009-09-30,42.92,43.7,42.08,43.65,5135800,31.5850100979717,32.1590154073011,30.9668505340785,32.1222201951646,6978897.1197497,0.0,1.0
2009-10-01,41.4,42.85,41.386,42.64,5323300,30.4664356490221,31.5334968009806,30.4561329896239,31.3789569100073,7233685.70379758,0.0,1.0
2009-10-02,41.13,41.76,40.28,40.72,6159800,30.267741503485,30.7313611764049,29.6422228971645,29.9660207639657,8370382.50676316,0.0,1.0
2009-10-05,42.12,42.325,41.27,41.45,4009900,30.9962867037877,31.1471470735473,30.3707680974672,30.5032308611586,5448942.63025903,0.0,1.0
2009-10-06,43.11,44.07,42.41,42.41,5623200,31.7248319040904,32.4312999771112,31.2096989341794,31.2096989341794,7641211.55102935,0.0,1.0
2009-10-07,42.63,43.39,42.15,43.04,4290700,31.37159786758,31.9308850920548,31.0183638310696,31.6733186070993,5830514.01372913,0.0,1.0
2009-10-08,43.12,43.88,42.74,43.2,4761700,31.7321909465177,32.2914781709925,31.4525473342803,31.7910632859361,6470542.93685739,0.0,1.0
2009-10-09,42.97,43.2,42.41,42.99,4362800,31.6218053101082,31.7910632859361,31.2096989341794,31.6365233949628,5928488.71724834,0.0,1.0
2009-10-12,42.61,43.75,42.19,43.41,4882300,31.3568797827254,32.1958106194376,31.0478000007788,31.9456031769094,6634422.95411698,0.0,1.0
2009-10-13,42.65,42.77,42.12,42.52,4501700,31.3863159524346,31.4746244615622,30.9962867037877,31.2906484008797,6117236.100311,0.0,1.0
2009-10-14,43.75,43.83,42.79,43.17,6190800,32.1958106194376,32.254682958856,31.4893425464168,31.7689861586542,8412507.55265907,0.0,1.0
2009-10-15,44.05,44.22,43.35,43.53,5347700,32.4165818922566,32.5416856135207,31.9014489223456,32.033911686037,7266842.19153501,0.0,1.0
2009-10-16,44.04,44.17,43.03,43.56,4998300,32.4092228498293,32.5048904013842,31.665959564672,32.0559888133189,6792052.1581146,0.0,1.0
2009-10-19,46.04,46.4,44.16,44.16,9232200,33.8810313352893,34.1459568626721,32.4975313589569,32.4975313589569,12545382.2167828,0.0,1.0
2009-10-20,46.01,47.19,45.39,47.17,6889000,33.8589542080074,34.7273212144288,33.4026935775148,34.7126031295742,9361272.29603094,0.0,1.0
2009-10-21,48.1,49.68,45.39,45.39,15985300,35.3969940753131,36.5597227788265,33.4026935775148,33.4026935775148,21721983.7470959,0.0,1.0
2009-10-22,48.38,48.67,47.27,47.63,9052600,35.6030472632775,35.8164594936692,34.7861935538472,35.05111908123,12301328.7250762,0.0,1.0
2009-10-23,48.08,49.45,47.88,48.65,6008100,35.3822759904585,36.3904648029986,35.2350951419125,35.8017414088146,8164241.55636283,0.0,1.0
2009-10-26,48.04,49.88,47.89,48.33,7074900,35.3528398207493,36.7069036273725,35.2424541843398,35.566252051141,9613886.68416161,0.0,1.0
2009-10-27,46.92,48.702,46.73,48.32,5001600,34.5286270688917,35.8400084294366,34.388805262773,35.5588930087137,6796536.43719384,0.0,1.0
2009-10-28,45.42,47.11,45.31,46.75,5768700,33.4247707047967,34.6684488750104,33.3438212380964,34.4035233476276,7838927.4922505,0.0,1.0
2009-10-29,47.51,47.85,45.7,45.82,5129700,34.9628105721024,35.2130180146306,33.6308238927611,33.7191324018887,6970607.99781535,0.0,1.0
2009-10-30,45.55,47.6,45.25,47.4,6210600,33.5204382563516,35.0290419539481,33.2996669835326,34.8818611054021,8439413.22713453,0.0,1.0
2009-11-02,46.3,47.05,45.19,45.8,4228800,34.0723664383991,34.6242946204466,33.2555127289688,33.7044143170341,5746399.80918212,0.0,1.0
2009-11-03,47.21,47.6,45.47,45.61,4414900,34.7420392992834,35.0290419539481,33.4615659169332,33.5645925109154,5999285.97180244,0.0,1.0
2009-11-04,46.76,48.0,46.53,47.75,5008100,34.4108823900549,35.3234036510401,34.241624414227,35.1394275903576,6805369.1081075,0.0,1.0
2009-11-05,48.11,48.15,47.17,47.35,1245400,35.4043531177404,35.4337892874496,34.7126031295742,34.8450658932656,1692339.74705718,0.0,1.0
2009-11-06,47.16,48.58,46.85,47.7,1250300,34.7052440871469,35.7502281118235,34.4771137719006,35.1026323782211,1698998.22205363,0.0,1.0
2009-11-09,48.48,48.86,47.77,47.77,4644100,35.6766376875505,35.9562812997879,35.1541456752122,35.1541456752122,6310739.53694256,0.0,1.0
2009-11-10,48.35,49.27,48.25,48.29,4317600,35.5809701359956,36.2580020393072,35.5073797117226,35.5368158814318,5867067.6825872,0.0,1.0
2009-11-11,48.01,49.04,47.77,49.01,4020600,35.3307626934674,36.0887440634793,35.1541456752122,36.0666669361974,5463482.56545537,0.0,1.0
2009-11-12,47.41,48.5,47.32,48.08,3372100,34.8892201478294,35.6913557724051,34.8229887659837,35.3822759904585,4582253.78276179,0.0,1.0
2009-11-13,47.58,48.16,47.26,47.55,3121700,35.0143238690935,35.4411483298769,34.7788345114199,34.9922467418116,4241992.12171865,0.0,1.0
2009-11-16,48.91,49.97,47.8,47.86,6373700,35.9930765119244,36.7731350092182,35.1762228024941,35.2203770570579,8661045.32344497,0.0,1.0
2009-11-17,49.15,49.25,48.18,49.14,4509700,36.1696935301796,36.2432839544526,35.4558664147315,36.1623344877523,6128107.07989705,0.0,1.0
2009-11-18,51.46,52.28,50.27,50.52,13402300,37.8696323308859,38.4730738099245,36.9939062820372,37.1778823427197,18212016.2132524,0.0,1.0
2009-11-19,50.89,51.83,50.12,51.26,6958600,37.4501669125298,38.141916900696,36.8835206456277,37.7224514823399,9455849.81842952,0.0,1.0
2009-11-20,50.83,51.05,49.78,50.69,5691700,37.406012657966,37.5679115913666,36.6333132030995,37.3029860639838,7734294.31373484,0.0,1.0
2009-11-23,51.85,53.59,51.54,53.11,7330000,38.1566349855506,39.4371083679008,37.9285046703043,39.0838743313904,9960535.04571155,0.0,1.0
2009-11-24,52.29,52.58,51.5,51.98,8441400,38.4804328523518,38.6938450827435,37.8990685005951,38.2523025371055,11470785.8847025,0.0,1.0
2009-11-25,53.7,54.15,51.27,51.68,14292200,39.5180578346011,39.8492147438296,37.7298105247672,38.0315312642865,19421276.8049548,0.0,1.0
2009-11-27,52.36,53.28,51.82,51.86,3340200,38.5319461493429,39.2089780526545,38.1345578582687,38.1639940279779,4538905.75166244,0.0,1.0
2009-11-30,53.51,53.82,52.81,53.82,7062700,39.3782360284824,39.6063663437287,38.8631030585714,39.6063663437287,9597308.4402929,0.0,1.0
2009-12-01,54.05,55.14,53.51,54.25,6344600,39.7756243195566,40.5777599441323,39.3782360284824,39.9228051681026,8621502.13520075,0.0,1.0
2009-12-02,54.0,54.3,53.43,54.09,4800600,39.7388291074201,39.9596003802391,39.319363689064,39.8050604892658,6523403.07509452,0.0,1.0
2009-12-03,54.4,54.62,54.06,54.48,7813800,40.0331908045121,40.1950897379127,39.7829833619839,40.0920631439305,10617957.5361775,0.0,1.0
2009-12-04,54.24,55.4,53.7232,55.04,10537200,39.9154461256753,40.7690950472421,39.5351308130324,40.5041695198593,14318710.761756,0.0,1.0
2009-12-07,53.61,54.47,53.34,54.1,4311200,39.4518264527554,40.0847041015032,39.2531323072183,39.8124195316931,5858370.89891837,0.0,1.0
2009-12-08,52.27,53.16,52.06,53.16,4555100,38.4657147674972,39.1206695435269,38.3111748765239,39.1206695435269,6189799.88904784,0.0,1.0
2009-12-09,52.64,52.89,51.61,52.51,3643800,38.7379993373073,38.9219753979898,37.9800179672954,38.6423317857524,4951459.42695276,0.0,1.0
2009-12-10,52.4,53.98,52.23,52.96,3951900,38.5613823190521,39.7241110225655,38.436278597788,38.9734886949809,5370128.02826023,0.0,1.0
2009-12-11,52.44,53.05,52.23,52.53,3112800,38.5908184887613,39.0397200768266,38.436278597788,38.657049870607,4229898.15692918,0.0,1.0
2009-12-14,53.26,53.357,52.7,52.76,3066400,39.1942599677999,39.2656426793447,38.7821535918711,38.8263078464349,4166846.47533013,0.0,1.0
2009-12-15,53.51,53.81,53.1,53.15,3193200,39.3782360284824,39.5990073013014,39.0765152889631,39.1133105010996,4339151.50176891,0.0,1.0
2009-12-16,54.53,54.85,53.53,53.74,5043600,40.128858356067,40.3643477137406,39.392954113337,39.5474940043103,6853609.08002057,0.0,1.0
2009-12-17,54.14,54.87,53.2,54.06,4846700,39.8418557014023,40.3790657985952,39.1501057132361,39.7829833619839,6586047.09495909,0.0,1.0
2009-12-18,54.83,55.19,54.31,54.47,7481100,40.349629628886,40.6145551562688,39.9669594226664,40.0847041015032,10165860.6726429,0.0,1.0
2009-12-21,55.58,55.74,54.9,55.11,3714500,40.9015578109335,41.0193024897703,40.4011429258771,40.5556828168504,5047531.70904441,0.0,1.0
2009-12-22,56.59,56.69,55.42,55.56,3497500,41.6448210960908,41.7184115203638,40.7838131320967,40.8868397260789,4752656.38777301,0.0,1.0
2009-12-23,56.06,56.87,55.76,56.68,2642200,41.2547918474439,41.8508742840552,41.0340205746249,41.7110524779365,3590412.78278023,0.0,1.0
2009-12-24,56.33,56.7,56.14,56.21,869300,41.453485992981,41.7257705627911,41.3136641868623,41.3651774838534,1181267.81926836,0.0,1.0
2009-12-28,55.93,56.73,55.67,56.36,1997300,41.159124295889,41.747847690073,40.9677891927792,41.4755631202629,2714075.94090036,0.0,1.0
2009-12-29,54.93,56.01,54.89,55.77,2702000,40.6292732411234,41.4281011147883,40.5996870235803,41.2505838095294,3653052.29850319,0.28,1.0
2009-12-30,54.77,55.09,54.29,54.76,2083600,40.5109283709508,40.747618111296,40.1558937604331,40.503531816565,2816987.3312958,0.0,1.0
2009-12-31,54.09,55.19,54.01,55.13,1864700,40.0079626727174,40.8215836551538,39.9487902376311,40.7772043288391,2521038.71984415,0.0,1.0
2010-01-04,56.06,56.2,54.34,54.74,3974600,41.4650838867172,41.5686356481183,40.192876532362,40.4887387077935,5373583.14790185,0.0,1.0
2010-01-05,55.85,56.56,55.6,56.19,3007400,41.3097562446157,41.8349116060066,41.1248423849711,41.5612390937325,4065947.2548181,0.0,1.0
2010-01-06,55.7,56.04,55.22,55.57,2854500,41.1988079288289,41.4502907779457,40.8437733183112,41.1026527218137,3859229.38048755,0.0,1.0
2010-01-07,56.1,56.13,55.165,55.38,2694000,41.4946701042604,41.5168597674177,40.8030922691894,40.9621181884838,3642236.45157942,0.0,1.0
2010-01-08,57.63,57.75,55.3,55.78,4165500,42.6263429252857,42.7151015779151,40.9029457533975,41.2579803639152,5631676.29512029,0.0,1.0
2010-01-11,59.95,60.16,58.16,58.26,8119900,44.3423435427881,44.4976711848896,43.0183603077323,43.0923258515902,10977949.4295396,0.0,1.0
2010-01-12,57.39,58.97,56.46,58.89,8129400,42.4488256200268,43.617481212981,41.7609460621487,43.5583087778947,10990793.2477616,0.0,1.0
2010-01-13,58.29,58.54,55.89,57.75,6647000,43.1145155147476,43.2994293743922,41.3393424621589,42.7151015779151,8986616.81278707,0.0,1.0
2010-01-14,58.35,58.87,57.78,58.7,4170800,43.1588948410623,43.5435156691232,42.7372912410725,43.4177742445648,5638841.79370729,0.0,1.0
2010-01-15,56.33,58.59,55.96,58.36,6654200,41.6647908551335,43.3364121463211,41.3911183428594,43.1662913954481,8996351.07501847,0.0,1.0
2010-01-19,57.66,57.69,56.14,56.37,3618800,42.648532588443,42.6707222516004,41.5242563218035,41.6943770726766,4892548.35596719,0.0,1.0
2010-01-20,56.11,57.1,55.61,57.07,3804200,41.5020666586462,42.234325542839,41.1322389393569,42.2121358796816,5143205.60842555,0.0,1.0
2010-01-21,55.45,56.47,54.66,55.93,5413200,41.0138940691843,41.7683426165345,40.4295662727072,41.368928679702,7318542.82096871,0.0,1.0
2010-01-22,53.02,55.2,52.87,55.2,6205900,39.2165313534382,40.8289802095396,39.1055830376515,40.8289802095396,8390258.05302775,0.0,1.0
2010-01-25,53.69,58.0,53.055,53.73,4313400,39.7121004972859,42.9000154375598,39.2424192937885,39.7416867148291,5831634.26512349,0.0,1.0
2010-01-26,53.41,54.33,52.78,53.48,3479300,39.5049969744839,40.1854799779762,39.0390140481794,39.5567728551844,4703947.02523396,0.0,1.0
2010-01-27,52.39,53.41,50.62,52.53,6772900,38.7505484271337,39.5049969744839,37.4413583008496,38.8541001885347,9156831.20374991,0.0,1.0
2010-01-28,51.11,52.52,50.18,52.32,4456300,37.8037894657531,38.8467036341489,37.115909907875,38.6987725464332,6024832.33079932,0.0,1.0
2010-01-29,49.95,52.33,49.69,51.4,5507600,36.9457891570019,38.706169100819,36.7534787429715,38.0182895429409,7446169.8146692,0.0,1.0
2010-02-01,51.35,51.86,50.24,50.37,3836700,37.981306771012,38.3585310446871,37.1602892341897,37.2564444412049,5187144.98655336,0.0,1.0
2010-02-02,52.45,52.86,51.61,51.8,3678000,38.7949277534484,39.0981864832657,38.1736171850424,38.3141517183723,4972585.62320309,0.0,1.0
2010-02-03,51.84,53.17,51.75,52.17,2497200,38.3437379359155,39.327479669225,38.2771689464434,38.5878242306464,3376166.61725469,0.0,1.0
2010-02-04,49.87,51.45,49.68,51.35,4636500,36.8866167219156,38.0552723148698,36.7460821885857,37.981306771012,6268459.28275723,0.0,1.0
2010-02-05,49.82,50.1685,48.33,49.76,5771500,36.8496339499867,37.1074038703313,35.7475473465045,36.805254623672,7802957.56506704,0.0,1.0
2010-02-08,48.96,50.59,48.84,49.84,3775400,36.2135302728091,37.4191686376922,36.1247716201796,36.8644270587583,5104268.55949997,0.0,1.0
2010-02-09,50.32,51.36,49.73,49.9,5841600,37.219461669276,37.9887033253977,36.7830649605146,36.908806385073,7897731.42373658,0.0,1.0
2010-02-10,50.05,50.65,49.43,50.44,3155300,37.0197547008598,37.4635479640069,36.561168328941,37.3082203219054,4265905.22482128,0.0,1.0
2010-02-11,52.32,52.51,49.85,49.91,5045200,38.6987725464332,38.8393070797632,36.871823613144,36.9162029394587,6821013.86247532,0.0,1.0
2010-02-12,53.11,53.16,51.11,51.47,5683500,39.2831003429103,39.3200831148393,37.8037894657531,38.0700654236414,7683983.24890559,0.0,1.0
2010-02-16,53.78,54.55,53.54,53.76,6325800,39.778669486758,40.3482041744635,39.6011521814991,39.7638763779864,8552360.55879773,0.0,1.0
2010-02-17,56.48,58.05,56.05,57.69,17375400,41.7757391709203,42.9369982094887,41.4576873323315,42.6707222516004,23491208.3299083,0.0,1.0
2010-02-18,57.26,57.52,56.45,56.92,6090000,42.3526704130116,42.544980827042,41.7535495077629,42.1011875638949,8233563.47071962,0.0,1.0
2010-02-19,57.28,57.725,56.6,57.11,4262100,42.3674635217832,42.6966101919506,41.8644978235497,42.2417220972248,5762277.64672481,0.0,1.0
2010-02-22,56.7,57.75,56.49,57.6,4127600,41.9384633674076,42.7151015779151,41.7831357253061,42.6041532621283,5580436.22031893,0.0,1.0
2010-02-23,56.09,57.44,55.45,56.58,4890200,41.4872735498746,42.4858083919557,41.0138940691843,41.8497047147781,6611456.82832728,0.0,1.0
2010-02-24,56.18,56.99,55.74,56.3,3982800,41.5538425393467,42.1529634445954,41.2283941463721,41.6426011919761,5384669.3909987,0.0,1.0
2010-02-25,56.96,57.12,54.6,55.27,5749000,42.130773781438,42.2491186516106,40.3851869463925,40.8807560902401,7772537.99559394,0.0,1.0
2010-02-26,57.3,57.49,56.24,57.34,4068600,42.3822566305547,42.5227911638847,41.5982218656614,42.4118428480979,5500669.34925614,0.0,1.0
2010-03-01,58.29,58.46,57.45,57.45,3529600,43.1145155147476,43.2402569393059,42.4932049463415,42.4932049463415,4771951.66276715,0.0,1.0
2010-03-02,58.21,58.99,57.66,58.58,3547700,43.0553430796613,43.6322743217526,42.648532588443,43.3290155919354,4796422.51643218,0.0,1.0
2010-03-03,58.66,59.7,58.33,58.35,3921600,43.3881880270216,44.1574296831434,43.1441017322907,43.1588948410623,5301928.16203187,0.0,1.0
2010-03-04,58.5,59.33,58.07,58.66,3374900,43.2698431568491,43.8837571708693,42.9517913182603,43.3881880270216,4562800.22287876,0.0,1.0
2010-03-05,59.54,59.85,59.01,59.295,3086000,44.0390848129708,44.2683779989302,43.6470674305242,43.8578692305191,4172212.95084413,0.0,1.0
2010-03-08,59.2,59.78,58.78,59.59,2429700,43.7876019638541,44.2166021182297,43.4769466796511,44.0760675848998,3284907.90883538,0.0,1.0
2010-03-09,59.28,59.73,58.76,58.85,3370400,43.8467743989404,44.1796193463008,43.4621535708795,43.5287225603516,4556716.30898414,0.0,1.0
2010-03-10,58.49,59.35,58.11,59.28,4794100,43.2624466024633,43.8985502796409,42.9813775358034,43.8467743989404,6481531.46715549,0.0,1.0
2010-03-11,57.73,58.29,56.71,58.16,7502500,42.7003084691435,43.1145155147476,41.9458599217933,43.0183603077323,10143236.4431977,0.0,1.0
2010-03-12,58.64,58.94,57.96,58.31,4650900,43.3733949182501,43.5952915498237,42.8704292200166,43.1293086235191,6287927.80722001,0.0,1.0
2010-03-15,58.13,58.6,57.6,58.43,3531100,42.996170644575,43.3438087007069,42.6041532621283,43.2180672761486,4773979.63406536,0.0,1.0
2010-03-16,58.92,59.0,57.7517,58.39,3566600,43.5804984410521,43.6396708761384,42.7163589921607,43.1884810586054,4821974.95478959,0.0,1.0
2010-03-17,59.59,59.96,58.955,59.02,3866700,44.0760675848998,44.3497400971739,43.6063863814023,43.65446398491,5227704.41251749,0.0,1.0
2010-03-18,59.25,59.91,58.96,59.32,3415000,43.824584735783,44.3127573252449,43.6100846585952,43.8763606164835,4617014.65558416,0.0,1.0
2010-03-19,58.99,59.64,58.64,59.62,5244000,43.6322743217526,44.1130503568287,43.3733949182501,44.0982572480571,7089787.65853099,0.0,1.0
2010-03-22,60.02,60.04,58.28,58.33,5205800,44.3941194234886,44.4089125322601,43.1071189603618,43.1441017322907,7038141.98946998,0.0,1.0
2010-03-23,61.96,62.08,60.1,60.2,8971600,45.8290509743311,45.9178096269605,44.4532918585749,44.5272574024327,12129431.5326614,0.0,1.0
2010-03-24,60.49,61.65,60.31,61.64,6149600,44.7417574796205,45.5997577883717,44.6086195006764,45.5923612339859,8314141.53030171,0.0,1.0
2010-03-25,60.2,61.83,60.07,61.06,5452100,44.5272574024327,45.7328957673159,44.4311021954175,45.1633610796103,7371134.87663555,0.0,1.0
2010-03-26,60.56,61.2,60.11,60.52,4195800,44.793533360321,45.2669128410113,44.4606884129606,44.7639471427779,5672641.31534407,0.0,1.0
2010-03-29,61.35,61.42,60.73,60.83,3364400,45.5849646796001,45.6369768642386,45.1242853299448,45.198588450857,4527939.01346093,0.28,1.0
2010-03-30,61.11,62.0,60.99,61.56,3932400,45.406637189411,46.0679349655291,45.3174734443164,45.7410012335156,5292375.27539346,0.0,1.0
2010-03-31,59.46,61.14,59.195,60.62,5567300,44.1806356943606,45.4289281256846,43.9837324239434,45.0425518969415,7492686.6215792,0.0,1.0
2010-04-01,59.74,60.7,59.1,59.99,5010400,44.3886844329146,45.1019943936712,43.9131444590769,44.574442235195,6743189.16687809,0.0,1.0
2010-04-05,60.64,60.8,60.1001,60.38,3515000,45.0574125211239,45.1762975145833,44.6562499713192,44.8642244067523,4730622.2899522,0.0,1.0
2010-04-06,60.68,60.85,60.27,60.48,2270100,45.0871337694888,45.2134490750394,44.782490973749,44.9385275276645,3055187.95460042,0.0,1.0
2010-04-07,60.4,60.96,59.94,60.66,3690600,44.8790850309348,45.2951825080428,44.5372906747389,45.0722731453063,4966951.52867641,0.0,1.0
2010-04-08,60.62,60.78,59.71,60.22,2714000,45.0425518969415,45.1614368904009,44.366393496641,44.7453394132929,3652605.66000861,0.0,1.0
2010-04-09,61.68,61.68,60.74,60.86,2807200,45.8301649786102,45.8301649786102,45.1317156420361,45.2208793871306,3778037.80721303,0.0,1.0
2010-04-12,62.04,62.39,61.58,61.76,3805100,46.0976562138939,46.3577171370864,45.7558618576981,45.8896074753399,5121050.0357033,0.0,1.0
2010-04-13,61.54,62.2,61.09,61.73,2381200,45.7261406093332,46.2165412073534,45.3917765652286,45.8673165390663,3204710.61076363,0.0,1.0
2010-04-14,61.77,62.0319,60.64,61.81,3581700,45.8970377874311,46.0916376611,45.0574125211239,45.926759035796,4820389.7171897,0.0,1.0
2010-04-15,61.76,62.73,61.26,61.52,2546300,45.8896074753399,46.6103477481877,45.5180918707792,45.7112799851508,3426908.54535001,0.0,1.0
2010-04-16,60.51,61.94,59.89,61.51,4345700,44.9608184639381,46.0233530929818,44.5001391142828,45.7038496730596,5848610.32302853,0.0,1.0
2010-04-19,60.47,61.0,59.24,60.06,3536600,44.9310972155733,45.3249037564076,44.0171688283539,44.6264544198335,4759692.40132146,0.0,1.0
2010-04-20,60.2,61.5,60.03,60.85,3187300,44.7304787891105,45.6964193609683,44.6041634835598,45.2134490750394,4289591.01700274,0.0,1.0
2010-04-21,60.5,61.0,59.89,60.33,3533600,44.9533881518469,45.3249037564076,44.5001391142828,44.8270728462963,4755654.88585351,0.0,1.0
2010-04-22,60.96,61.09,59.09,59.89,2832900,45.2951825080428,45.3917765652286,43.9057141469857,44.5001391142828,3812625.8563885,0.0,1.0
2010-04-23,61.79,61.83,60.67,60.99,3838700,45.9118984116136,45.9416196599784,45.0797034573976,45.3174734443164,5166270.20894438,0.0,1.0
2010-04-26,62.21,63.68,62.02,62.47,4530700,46.2239715194446,47.3162273968531,46.0827955897115,46.4171596338161,6097590.44355232,0.0,1.0
2010-04-27,59.32,62.09,59.01,61.78,4932200,44.0766113250836,46.13480777435,43.846271650256,45.9044680995224,6637944.59701344,0.0,1.0
2010-04-28,59.58,60.27,59.27,59.96,2948700,44.2697994394552,44.782490973749,44.0394597646275,44.5521512989213,3968473.95345151,0.0,1.0
2010-04-29,60.61,60.8,59.75,60.16,2662500,45.0351215848503,45.1762975145833,44.3961147450058,44.7007575407456,3583294.97780874,0.0,1.0
2010-04-30,59.82,61.65,59.77,61.03,3984700,44.4481269296443,45.8078740423366,44.4109753691883,45.3471946926813,5362762.62838479,0.0,1.0
2010-05-03,61.32,61.6,59.82,60.41,4745500,45.5626737433265,45.7707224818805,44.4481269296443,44.886515343026,6386676.55105779,0.0,1.0
2010-05-04,58.42,60.61,57.87,60.23,6055300,43.4078832368743,45.0351215848503,42.9992160718575,44.7527697253841,8149455.8043663,0.0,1.0
2010-05-05,57.51,58.77,55.82,57.29,6720400,42.7317248365738,43.6679441600668,41.4760020931586,42.5682579705671,9044572.9836116,0.0,1.0
2010-05-06,56.39,58.14,52.73,56.97,9057800,41.8995298823578,43.1998344983203,39.1800356569733,42.3304879836482,12190335.8685431,0.0,1.0
2010-05-07,56.38,57.38,54.63,56.12,7929700,41.8920995702666,42.635130779388,40.5917949543041,41.698911455895,10672095.4687437,0.0,1.0
2010-05-10,59.43,59.67,57.32,58.78,4719600,44.158344758087,44.3366722482761,42.5905489068407,43.675374472158,6351819.33418446,0.0,1.0
2010-05-11,59.46,60.41,58.5,58.72,3394500,44.1806356943606,44.886515343026,43.467325733604,43.6307925996107,4568448.7519894,0.0,1.0
2010-05-12,61.14,61.31,59.84,59.86,4043000,45.4289281256846,45.5552434312353,44.4629875538268,44.4778481780092,5441225.01231202,0.0,1.0
2010-05-13,59.88,61.1699,59.8,61.04,3299400,44.4927088021916,45.4511447588374,44.4332663054619,45.3546250047725,4440459.51165527,0.0,1.0
2010-05-14,58.36,59.49,57.3,59.12,4523800,43.363301364327,44.2029266306343,42.5756882826583,43.9280050832593,6088304.15797604,0.0,1.0
2010-05-17,57.95,58.87,56.77,58.57,4221700,43.0586585685872,43.742247280979,42.181881741824,43.5193379182425,5681726.35035312,0.0,1.0
2010-05-18,57.16,59.6,57.0,58.47,4433600,42.4716639133813,44.2846600636376,42.3527789199219,43.4450347973304,5966909.52623956,0.0,1.0
2010-05-19,58.87,59.52,56.0,59.47,11276800,43.742247280979,44.2252175669079,41.6097477108004,44.1880660064518,15176751.4763394,0.0,1.0
2010-05-20,56.67,58.56,56.35,57.04,8009300,42.1075786209118,43.5119076061513,41.869808633993,42.3825001682867,10779224.2124934,0.0,1.0
2010-05-21,58.73,59.05,55.23,55.52,7004500,43.638222911702,43.8759928986208,41.0376136797769,41.2530927304222,9426925.69842678,0.0,1.0
2010-05-24,56.33,58.87,56.19,58.19,5300400,41.8549480098105,43.742247280979,41.7509236405335,43.2369860587764,7133482.32878027,0.0,1.0
2010-05-25,55.89,55.9,53.2,54.87,8849200,41.5280142777971,41.5354445898883,39.5292603252604,40.7701224444932,11909593.9596714,0.0,1.0
2010-05-26,56.14,57.61,55.92,56.7,5225500,41.7137720800774,42.806027957486,41.5503052140707,42.1298695571855,7032679.02593037,0.0,1.0
2010-05-27,59.44,59.49,57.24,57.24,5068200,44.1657750701782,44.2029266306343,42.531106410111,42.531106410111,6820978.63156066,0.0,1.0
2010-05-28,57.68,59.57,57.03,59.4,5162100,42.8580401421245,44.262369127364,42.3750698561955,44.1360538218133,6947352.8657076,0.0,1.0
2010-06-01,57.13,58.68,56.58,57.22,4939800,42.4493729771077,43.6010713512459,42.0407058120909,42.5162457859286,6648172.96953225,0.0,1.0
2010-06-02,60.07,60.1,57.0,58.1,7109000,44.6338847319247,44.6561756681983,42.3527789199219,43.1701132499555,9567565.8205605,0.0,1.0
2010-06-03,59.67,60.86,59.21,60.41,5281500,44.3366722482761,45.2208793871306,43.9948778920803,44.886515343026,7108045.98133216,0.0,1.0
2010-06-04,56.88,59.33,56.5,58.37,5196200,42.2636151748273,44.0840416371748,41.9812633153612,43.3707316764183,6993245.95819335,0.0,1.0
2010-06-07,54.78,57.15,54.71,57.14,5371700,40.7032496356723,42.4642336012901,40.6512374510338,42.4568032891989,7229440.61306862,0.0,1.0
2010-06-08,55.06,55.72,53.95,55.01,6148700,40.9112983742263,41.4016989722464,40.0865337321015,40.8741468137702,8275157.11926858,0.0,1.0
2010-06-09,55.27,57.45,54.94,55.76,4816100,41.0673349281418,42.6871429640265,40.8221346291317,41.4314202206113,6481692.74840364,0.0,1.0
2010-06-10,57.87,58.0,56.55,56.84,4373400,42.9992160718575,43.0958101290433,42.0184148758172,42.2338939264625,5885890.04918263,0.0,1.0
2010-06-11,58.86,58.97,56.95,57.23,3544000,43.7348169688878,43.8165504018911,42.3156273594658,42.5236760980198,4769651.60614241,0.0,1.0
2010-06-14,57.64,59.69,57.27,59.45,6107200,42.8283188937596,44.3515328724585,42.5533973463847,44.1732053822694,8219304.82196189,0.0,1.0
2010-06-15,59.5,59.51,57.4,58.46,6232800,44.2103569427255,44.2177872548167,42.6499914035705,43.4376044852392,8388342.13622021,0.0,1.0
2010-06-16,59.34,59.68,58.62,59.01,3372400,44.0914719492661,44.3441025603673,43.5564894786986,43.846271650256,4538705.72137547,0.0,1.0
2010-06-17,59.42,59.96,58.26,59.83,4043800,44.1509144459958,44.5521512989213,43.2889982434149,44.4555572417355,5442301.68310346,0.0,1.0
2010-06-18,59.26,59.85,58.75,59.5,5729700,44.0320294525363,44.470417865918,43.6530835358844,44.2103569427255,7711250.79224442,0.0,1.0
2010-06-21,60.45,61.43,59.85,60.0,5562200,44.9162365913908,45.6444071763298,44.470417865918,44.5818725472862,7485822.84528368,0.0,1.0
2010-06-22,59.1,60.75,58.92,60.38,3965500,43.9131444590769,45.1391459541273,43.779398841435,44.8642244067523,5336922.52938988,0.0,1.0
2010-06-23,59.21,59.85,58.2098,59.07,3200700,43.9948778920803,44.470417865918,43.251698076717,43.8908535228033,4307625.2527596,0.0,1.0
2010-06-24,58.19,59.42,58.06,58.73,3722600,43.2369860587764,44.1509144459958,43.1403920015906,43.638222911702,5010018.36033458,0.0,1.0
2010-06-25,59.74,59.86,58.12,58.73,8440100,44.3886844329146,44.4778481780092,43.1849738741379,43.638222911702,11359011.4336915,0.0,1.0
2010-06-28,58.51,59.51,58.36,59.51,2993200,43.6976654084317,44.4445063827682,43.5856392622812,44.4445063827682,4007814.38466063,0.3,1.0
2010-06-29,55.43,57.55,54.9,57.54,5541200,41.3973952074751,42.9806980730686,41.0015694910767,42.9732296633252,7419517.93006866,0.0,1.0
2010-06-30,55.68,57.53,55.46,56.12,6621200,41.5841054510592,42.9657612535819,41.4198004367052,41.9127154797673,8865608.91477851,0.0,1.0
2010-07-01,55.21,56.18,53.69,55.98,6218200,41.2330901931211,41.9575259382275,40.0978919121295,41.8081577433602,8326002.74178028,0.0,1.0
2010-07-02,54.5,55.9,53.92,55.3,3892000,40.7028331013421,41.7484104654133,40.2696653362269,41.3003058808113,5211283.43749138,0.0,1.0
2010-07-06,54.63,56.06,54.125,55.71,3787300,40.7999224280059,41.8679050213071,40.4227677359659,41.6065106802893,5071092.95036256,0.0,1.0
2010-07-07,56.6,56.6,54.39,54.69,3406900,42.2711991474489,42.2711991474489,40.6206805941651,40.844732886466,4561747.57019254,0.0,1.0
2010-07-08,57.26,57.28,56.139,57.02,3333400,42.764114190511,42.7790510099977,41.9269054582797,42.5848723566702,4463333.04484423,0.0,1.0
2010-07-09,58.01,58.54,56.87,57.2,3693200,43.3242449212634,43.7200706376618,42.4728462105197,42.7193037320508,4945095.57845405,0.0,1.0
2010-07-12,57.48,57.98,56.79,57.69,3252000,42.928419204865,43.3018396920333,42.4130989325728,43.0852558094757,4354340.6317374,0.0,1.0
2010-07-13,59.37,59.55,58.09,58.33,4090400,44.3399486463611,44.4743800217417,43.3839921992103,43.5632340330511,5476935.70727511,0.0,1.0
2010-07-14,59.72,59.8,58.49,58.98,3625300,44.6013429873789,44.6610902653258,43.682728588945,44.0486806663699,4854179.30265609,0.0,1.0
2010-07-15,61.08,61.32,59.02,59.63,6389600,45.6170467124766,45.7962885463174,44.0785543053433,44.5341272996886,8555502.73694628,0.0,1.0
2010-07-16,59.73,61.09,59.52,60.45,5054000,44.6088113971223,45.62451512222,44.4519747925116,45.1465368986446,6767170.21918844,0.0,1.0
2010-07-19,60.11,60.67,59.26,60.22,3005000,44.8926109673702,45.3108419129986,44.2577961391841,44.9747634745472,4023614.26764172,0.0,1.0
2010-07-20,60.69,60.96,58.94,59.02,4363700,45.3257787324854,45.5274257955562,44.0188070273964,44.0785543053433,5842877.06479474,0.0,1.0
2010-07-21,61.76,63.0,61.2,61.33,5801600,46.1248985750255,47.0509813832028,45.706667629397,45.8037569560608,7768186.53415981,0.0,1.0
2010-07-22,62.81,63.47,62.27,62.49,4502000,46.9090815980789,47.401996641141,46.5057874719371,46.6700924862912,6028057.04922563,0.0,1.0
2010-07-23,64.5,64.83,62.59,62.73,5306100,48.1712428447076,48.4177003662387,46.7447765837248,46.8493343201319,7104725.34626748,0.0,1.0
2010-07-26,64.98,64.99,63.9,64.5,4612700,48.5297265123892,48.5371949221325,47.7231382601057,48.1712428447076,6176281.3751584,0.0,1.0
2010-07-27,64.28,65.19,63.82,65.02,4014200,48.0069378303536,48.6865631169998,47.6633909821588,48.5596001513626,5374905.95446503,0.0,1.0
2010-07-28,64.18,64.63,63.95,63.97,1926800,47.9322537329199,48.2683321713714,47.7604803088225,47.7754171283093,2579933.43457307,0.0,1.0
2010-07-29,64.51,65.18,63.29,64.65,3724800,48.178711254451,48.6790947072565,47.2675652657604,48.2832689908581,4987407.12948815,0.0,1.0
2010-07-30,66.68,67.09,63.9,64.0,6414600,49.7993561687613,50.1055609682393,47.7231382601057,47.7978223575394,8588977.06529605,0.0,1.0
2010-08-02,67.17,67.94,66.93,67.88,4823000,50.1653082461862,50.7403757964254,49.9860664123455,50.6955653379652,6457867.42523662,0.0,1.0
2010-08-03,66.82,67.24,65.96,66.86,3461500,49.9039139051684,50.2175871143898,49.261630667239,49.9337875441419,4634855.50330843,0.0,1.0
2010-08-04,67.56,67.845,66.54,67.0,3191100,50.4565762261775,50.6694259038634,49.6947984323542,50.038345280549,4272797.16787737,0.0,1.0
2010-08-05,67.98,69.1,67.29,67.45,4430900,50.7702494353988,51.6067113266558,50.2549291631066,50.3744237190005,5932856.05939891,0.0,1.0
2010-08-06,68.04,68.3,66.75,67.56,4922400,50.815059893859,51.0092385471865,49.8516350369649,50.4565762261775,6590961.35475529,0.0,1.0
2010-08-09,69.29,69.475,68.24,68.93,3990100,51.7486111117797,51.886776692032,50.9644280887263,51.4797483610186,5342636.70193586,0.0,1.0
2010-08-10,67.92,68.78,67.39,68.56,4241800,50.7254389769386,51.3677222148681,50.3296132605403,51.203417200514,5679656.23976129,0.0,1.0
2010-08-11,65.34,66.73,64.96,66.48,5413900,48.7985892631503,49.8366982174781,48.5147896929024,49.649987973894,7249066.65011167,0.0,1.0
2010-08-12,65.53,65.91,64.11,64.46,3880900,48.9404890482743,49.2242886185222,47.8799748647164,48.1413692057342,5196420.83570408,0.0,1.0
2010-08-13,64.85,65.34,64.3,65.28,2642100,48.4326371857254,48.7985892631503,48.0218746498403,48.7537788046901,3537700.91731654,0.0,1.0
2010-08-16,65.59,66.33,64.16,64.78,3427800,48.9852995067345,49.5379618277435,47.9173169134332,48.3803583175219,4589732.10869294,0.0,1.0
2010-08-17,67.23,67.75,66.27,66.79,5731400,50.2101187046464,50.5984760113014,49.4931513692833,49.8815086759383,7674190.62015368,0.0,1.0
2010-08-18,65.98,67.5,65.46,67.14,9533500,49.2765674867257,50.4117657677173,48.8882101800707,50.1429030169561,12765100.3728993,0.0,1.0
2010-08-19,65.71,66.9,64.78,66.7,5010800,49.0749204236549,49.9636611831154,48.3803583175219,49.814292988248,6709326.57980005,0.0,1.0
2010-08-20,65.13,65.53,64.78,65.0,4123700,48.6417526585397,48.9404890482743,48.3803583175219,48.5446633318759,5521523.51263699,0.0,1.0
2010-08-23,63.02,65.65,62.45,65.55,5788500,47.0659182026895,49.0301099651947,46.6402188473177,48.955425867761,7750645.98610454,0.0,1.0
2010-08-24,62.34,63.27,61.5,61.68,5831900,46.5580663401407,47.2526284462737,45.930719921698,46.0651512970786,7808757.42011972,0.0,1.0
2010-08-25,62.86,63.135,60.45,61.57,5771900,46.9464236467957,47.1518049147382,45.1465368986446,45.9829987899015,7728419.03208029,0.0,1.0
2010-08-26,62.75,64.19,62.65,62.88,4808300,46.8642711396187,47.9397221426633,46.789587042185,46.9613604662824,6438184.52016695,0.0,1.0
2010-08-27,64.63,64.85,61.9,63.39,4832100,48.2683321713714,48.4326371857254,46.2294563114326,47.3422493631941,6470052.08075593,0.0,1.0
2010-08-30,62.98,64.6,62.98,64.48,4068500,47.0360445637161,48.2459269421413,47.0360445637161,48.1563060252209,5447612.19564071,0.0,1.0
2010-08-31,63.27,64.25,62.11,62.27,3569200,47.2526284462737,47.9845326011235,46.3862929160433,46.5057874719371,4779062.90983921,0.0,1.0
2010-09-01,66.53,66.68,64.47,64.69,5450700,49.6873300226108,49.7993561687613,48.1488376154775,48.3131426298316,7298340.86144252,0.0,1.0
2010-09-02,67.75,67.89,66.35,66.62,3747900,50.5984760113014,50.7030337477085,49.5528986472303,49.7545457103011,5018337.40888334,0.0,1.0
2010-09-03,68.63,69.22,68.0,68.05,4086600,51.2556960687176,51.6963322435762,50.7851862548856,50.8225283036024,5471847.60936595,0.0,1.0
2010-09-07,67.67,68.445,67.31,68.35,3922300,50.5387287333545,51.1175304884653,50.2698659825933,51.0465805959034,5251854.32345129,0.0,1.0
2010-09-08,68.09,68.68,67.81,67.84,3219000,50.8524019425759,51.2930381174344,50.6432864697616,50.6656916989917,4310154.51831571,0.0,1.0
2010-09-09,67.34,69.0,67.2,68.97,3211300,50.2922712118234,51.5320272292221,50.1877134754163,51.509621999992,4299844.42518399,0.0,1.0
2010-09-10,67.81,68.42,67.12,67.55,2868000,50.6432864697616,51.0988594641069,50.1279661974694,50.4491078164341,3840174.94828502,0.0,1.0
2010-09-13,69.78,69.98,68.61,68.81,4380900,52.1145631892046,52.2639313840719,51.2407592492309,51.3901274440982,5865907.40269938,0.0,1.0
2010-09-14,70.03,70.78,69.26,69.69,4381800,52.3012734327888,52.8614041635412,51.7262058825496,52.0473475015143,5867112.47851997,0.0,1.0
2010-09-15,70.06,70.56,69.3491,69.66,3740100,52.3236786620189,52.6970991491871,51.792749413363,52.0249422722842,5007893.41843821,0.0,1.0
2010-09-16,69.64,70.6,69.57,70.12,2627700,52.0100054527975,52.7269727881606,51.9577265845939,52.3684891204791,3518419.70418708,0.0,1.0
2010-09-17,72.45,72.47,69.72,70.21,6501600,54.1086285906832,54.12356541017,52.0697527307444,52.4357048081693,8705467.72795323,0.0,1.0
2010-09-20,73.61,73.7,72.25,72.71,4694000,54.9749641209136,55.0421798086039,53.9592603958159,54.3028072440107,6285139.89095184,0.0,1.0
2010-09-21,73.04,73.622,72.26,73.37,5821300,54.5492647655418,54.9839262126057,53.9667288055593,54.7957222870729,7794564.30489943,0.0,1.0
2010-09-22,72.08,73.2,71.85,73.07,4396100,53.8322974301787,54.6687593214356,53.6605240060813,54.5716699947719,5886259.79433604,0.0,1.0
2010-09-23,71.19,72.568,70.51,71.5,3911500,53.1676089630192,54.1967558256549,52.6597571004703,53.3991296650635,5237393.41360419,0.0,1.0
2010-09-24,72.64,72.99,71.89,71.89,3830800,54.2505283758072,54.511922716825,53.6903976450548,53.6903976450548,5129338.28169115,0.0,1.0
2010-09-27,72.1,72.94,71.9,72.85,2731400,53.8472342496654,54.4745806681081,53.6978660547981,54.4073649804178,3657271.2181819,0.0,1.0
2010-09-28,71.59,71.99,70.43,71.93,4666400,53.6903976450548,53.9903858984145,52.8204317103116,53.9453876604105,6222110.2963049,0.3,1.0
2010-09-29,71.73,72.29,70.85,71.27,3121300,53.7953935337307,54.2153770884343,53.1354193763393,53.450407042367,4161896.29432892,0.0,1.0
2010-09-30,69.78,72.29,69.42,72.08,6941400,52.3329507986021,54.2153770884343,52.0629613705783,54.0578832554204,9255562.40587409,0.0,1.0
2010-10-01,68.57,69.65,68.42,69.15,8339400,51.4254863321889,52.2354546162601,51.312990737179,51.8604692995605,11119635.3945237,0.0,1.0
2010-10-04,68.62,68.85,67.67,68.3,4385500,51.4629848638589,51.6354781095407,50.7505127621296,51.2229942611711,5847562.29736953,0.0,1.0
2010-10-05,71.3,71.89,69.42,69.42,4774300,53.472906161369,53.9153888350745,52.0629613705783,52.0629613705783,6365982.59635876,0.0,1.0
2010-10-06,71.96,72.53,71.1,71.1,3651000,53.9678867794125,54.3953700404501,53.3229120346891,53.3229120346891,4868190.61628005,0.0,1.0
2010-10-07,71.9,72.5,70.85,72.43,2694300,53.9228885414085,54.3728709214481,53.1354193763393,54.3203729771102,3592540.66760979,0.0,1.0
2010-10-08,75.35,76.83,74.11,74.11,10645300,56.5102872266361,57.620243764067,55.580323641221,55.580323641221,14194289.1173613,0.0,1.0
2010-10-11,75.31,76.17,74.47,76.1,3279000,56.4802884013001,57.1252631460235,55.8503130692447,57.0727652016855,4372171.19440764,0.0,1.0
2010-10-12,74.66,75.55,73.88,75.19,4244100,55.9928074895906,56.6602813533159,55.4078303955391,56.3902919252922,5659021.5816363,0.0,1.0
2010-10-13,75.28,76.0,75.24,75.5,4168000,56.4577892822981,56.9977681383456,56.4277904569621,56.622782821646,5557550.94183929,0.0,1.0
2010-10-14,75.09,75.72,74.2,75.19,3280900,56.3152948619523,56.7877763609938,55.6478209982269,56.3902919252922,4374704.6269387,0.0,1.0
2010-10-15,76.16,76.31,75.27,76.05,5321200,57.1177634396895,57.2302590346994,56.4502895759641,57.0352666700156,7095211.14964377,0.0,1.0
2010-10-18,76.05,76.63,75.66,76.12,3132100,57.0352666700156,57.4702496373871,56.7427781229898,57.0877646143535,4176296.85818974,0.0,1.0
2010-10-19,74.92,75.8,73.63,74.63,5163700,56.1877998542744,56.8477740116657,55.2203377371893,55.9703083705886,6885202.92667359,0.0,1.0
2010-10-20,76.44,77.15,74.75,75.11,4081000,57.3277552170413,57.8602343667548,56.0603048465965,56.3302942746202,5441546.39962719,0.0,1.0
2010-10-21,77.05,77.72,75.92,77.02,4372500,57.7852373034148,58.2877176277924,56.9377704876737,57.7627381844129,5830228.28531485,0.0,1.0
2010-10-22,77.25,77.29,76.5,76.75,3320800,57.9352314300947,57.9652302554307,57.3727534550452,57.5602461133951,4427906.71009115,0.0,1.0
2010-10-25,77.24,78.89,77.14,77.99,3742400,57.9277317237607,59.1651832688695,57.8527346604208,58.4902096988102,4990062.05487988,0.0,1.0
2010-10-26,76.42,77.44,76.25,76.89,2752300,57.3127558043733,58.0777258504406,57.1852607966954,57.665242002071,3669877.02908452,0.0,1.0
2010-10-27,75.84,75.91,74.22,75.9,4183300,56.8777728370017,56.9302707813397,55.6628204108949,56.9227710750057,5577951.74064211,0.0,1.0
2010-10-28,75.5,76.86,74.59,76.37,3018200,56.622782821646,57.642742883069,55.9403095452526,57.2752572727033,4024424.24487988,0.0,1.0
2010-10-29,76.8,77.09,75.02,75.02,2567100,57.597744645065,57.8152361287508,56.2627969176143,56.2627969176143,3422934.02658245,0.0,1.0
2010-11-01,76.34,77.94,75.72,77.46,2707200,57.2527581537014,58.4527111671402,56.7877763609938,58.0927252631085,3609741.3411102,0.0,1.0
2010-11-02,77.34,78.34,76.86,77.36,2984600,58.0027287871006,58.7526994204999,57.642742883069,58.0177281997686,3979622.49064625,0.0,1.0
2010-11-03,77.52,77.58,76.2,77.49,2485400,58.1377235011125,58.1827217391165,57.1477622650255,58.1152243821105,3313996.42774649,0.0,1.0
2010-11-04,79.18,79.26,77.69,78.32,3338300,59.3826747525553,59.4426724032273,58.2652185087904,58.7377000078319,4451240.95708784,0.0,1.0
2010-11-05,79.1,79.53,78.62,79.34,2282200,59.3226771018834,59.6451644742451,58.9626911978517,59.5026700538992,3043052.4854764,0.0,1.0
2010-11-08,78.67,79.02,77.9,78.95,2343600,59.0001897295217,59.2626794512114,58.4227123418042,59.2101815068735,3124922.3577962,0.0,1.0
2010-11-09,77.87,79.66,77.47,79.21,3617800,58.4002132228023,59.742660656587,58.1002249694426,59.4051738715573,4823922.21626348,0.0,1.0
2010-11-10,78.92,79.14,77.6,78.17,3057700,59.1876823878715,59.3526759272194,58.1977211517844,58.6252044128221,4077092.97381526,0.0,1.0
2010-11-11,78.79,78.92,78.05,78.2,4440400,59.0901862055296,59.1876823878715,58.5352079368141,58.647703531824,5920765.16366199,0.0,1.0
2010-11-12,76.86,78.84,76.06,78.19,5650000,57.642742883069,59.1276847371996,57.0427663763496,58.64020382549,7533628.31607293,0.0,1.0
2010-11-15,76.48,77.75,76.43,77.07,3084500,57.3577540423773,58.3102167467943,57.3202555107073,57.8002367160828,4112827.70635875,0.0,1.0
2010-11-16,75.7,76.01,74.13,75.88,4361600,56.7727769483258,57.0052678446796,55.5953230538889,56.9077716623377,5815694.38289977,0.0,1.0
2010-11-17,76.0,76.23,75.08,75.76,2155600,56.9977681383456,57.1702613840274,56.3077951556183,56.8177751863298,2874245.87577466,0.0,1.0
2010-11-18,77.28,78.19,76.89,77.26,3597000,57.9577305490967,58.64020382549,57.665242002071,57.9427311364287,4796187.79697599,0.0,1.0
2010-11-19,77.98,78.15,76.81,77.67,4068300,58.4827099924762,58.6102050001541,57.605244351399,58.2502190961224,5424612.40323531,0.0,1.0
2010-11-22,77.25,77.74,76.2,77.16,4049500,57.9352314300947,58.3027170404604,57.1477622650255,57.8677340730888,5399544.75503316,0.0,1.0
2010-11-23,76.34,76.76,75.52,76.22,4195700,57.2527581537014,57.5677458197291,56.6377822343139,57.1627616776934,5594485.72137118,0.0,1.0
2010-11-24,76.23,77.36,75.67,76.23,8469300,57.1702613840274,58.0177281997686,56.7502778293238,57.1702613840274,11292842.1765162,0.0,1.0
2010-11-26,76.0,76.3,75.259,75.69,1750100,56.9977681383456,57.2227593283654,56.4420398989967,56.7652772419918,2333558.03822287,0.0,1.0
2010-11-29,75.18,76.45,75.18,76.03,5992300,56.3827922189582,57.3352549233753,56.3827922189582,57.0202672573476,7990046.18732811,0.0,1.0
2010-11-30,74.7,75.14,74.06,74.94,5376600,56.0228063149265,56.3527933936222,55.542825109551,56.2027992669424,7169080.70870757,0.0,1.0
2010-12-01,76.14,76.22,75.23,75.89,4969500,57.1027640270215,57.1627616776934,56.4202907506282,56.9152713686717,6626259.45428751,0.0,1.0
2010-12-02,78.3,78.58,76.16,76.24,5231700,58.7227005951639,58.9326923725158,57.1177634396895,57.1777610903614,6975873.14357501,0.0,1.0
2010-12-03,78.31,78.55,77.52,77.57,2751700,58.7302003014979,58.9101932535138,58.1377235011125,58.1752220327825,3669076.99775892,0.0,1.0
2010-12-06,79.04,79.14,77.71,78.45,3191900,59.2776788638794,59.3526759272194,58.2802179214584,58.8351961901738,4256033.31364128,0.0,1.0
2010-12-07,81.42,82.5,79.82,79.9,8160100,61.0626089713697,61.8725772554409,59.8626559579309,59.9226536086028,10880559.3667233,0.0,1.0
2010-12-08,80.61,81.73,79.47,81.53,5331300,60.4551327583163,61.2950998677235,59.6001662362411,61.1451057410436,7108678.34362471,0.0,1.0
2010-12-09,80.55,81.44,79.95,81.44,3565100,60.4101345203123,61.0776083840377,59.9601521402728,61.0776083840377,4753652.79816489,0.0,1.0
2010-12-10,82.14,82.48,80.44,80.86,4063100,61.6025878274172,61.857577842773,60.3276377506384,60.6426254166661,5417678.79841344,0.0,1.0
2010-12-13,81.91,82.99,81.89,82.99,3915700,61.4300945817354,62.2400628658066,61.4150951690674,62.2400628658066,5221137.76942421,0.0,1.0
2010-12-14,82.54,82.99,81.65,81.92,3522300,61.9025760807769,62.2400628658066,61.2351022170516,61.4375942880694,4696583.89693871,0.0,1.0
2010-12-15,81.56,83.39,81.36,82.23,3957000,61.1676048600456,62.5400511191663,61.0176107333658,61.6700851844231,5276206.59233639,0.0,1.0
2010-12-16,82.28,82.46,81.1,82.11,2944700,61.7075837160931,61.842578430105,60.8226183686819,61.5800887084152,3926420.4074938,0.0,1.0
2010-12-17,81.55,82.33,81.5,82.26,3370400,61.1601051537116,61.7450822477631,61.1226066220417,61.6925843034251,4494042.63300747,0.0,1.0
2010-12-20,82.57,82.67,81.61,81.7,2188600,61.9250751997789,62.0000722631188,61.2051033917156,61.2726007487215,2918247.59868269,0.0,1.0
2010-12-21,84.46,84.85,82.62,82.73,3698100,63.3425196969035,63.6350082439293,61.9625737314489,62.0450705011228,4930993.0753397,0.0,1.0
2010-12-22,83.95,84.67,83.54,84.48,2230900,62.9600346738699,63.5000135299174,62.6525467141762,63.3575191095715,2974649.80713754,0.0,1.0
2010-12-23,83.58,83.98,83.31,83.98,1685000,62.6825455395122,62.9825337928719,62.4800534684944,62.9825337928719,2246754.6393952,0.0,1.0
2010-12-27,83.57,83.758,82.93,83.24,1489200,62.6750458331782,62.8160403122572,62.1950646278026,62.4275555241564,1985677.75014085,0.0,1.0
2010-12-28,83.54,83.98,83.0,83.81,1643500,62.6525467141762,62.9825337928719,62.2475625721406,62.855038785194,2191419.13937449,0.0,1.0
2010-12-29,83.31,83.81,83.31,83.61,1511600,62.7425431901841,63.1191038863201,62.7425431901841,62.9684796078657,2007113.34920357,0.35,1.0
2010-12-30,83.3,83.85,83.05,83.36,1269500,62.7350119762614,63.149228742011,62.5467316281934,62.7801992597977,1685651.22837651,0.0,1.0
2010-12-31,83.05,83.29,82.75,83.25,1187900,62.5467316281934,62.7274807623387,62.3207952105118,62.6973559066478,1577302.16162935,0.0,1.0
2011-01-03,83.59,84.75,83.4616,83.93,3005900,62.9534171800203,63.8270379950559,62.8567163932526,63.2094784533928,3991255.63401099,0.0,1.0
2011-01-04,83.02,84.08,81.8,84.0,3117300,62.5241379864252,63.3224466622336,61.6053298878533,63.2621969508518,4139173.35503591,0.0,1.0
2011-01-05,84.24,84.64,82.28,82.42,3020600,63.4429460849971,63.7441946419059,61.9668281561439,62.072265151062,4010774.39971176,0.0,1.0
2011-01-06,84.25,84.68,83.46,84.41,3527500,63.4504772989198,63.7743194975968,62.8555113990249,63.5709767216834,4683839.86459089,0.0,1.0
2011-01-07,84.34,85.3,83.3,84.42,4061300,63.5182582242243,64.2412547608055,62.7350119762614,63.5785079356061,5392623.34289525,0.0,1.0
2011-01-10,84.58,85.3,83.65,84.69,2958600,63.6990073583696,64.2412547608055,62.9986044635566,63.7818507115195,3928450.35389897,0.0,1.0
2011-01-11,85.66,86.65,85.19,85.19,3357700,64.5123784620234,65.2579686403728,64.1584114076556,64.1584114076556,4458378.20363907,0.0,1.0
2011-01-12,87.45,87.74,86.54,86.56,3283900,65.8604657541904,66.0788709579493,65.1751252872228,65.1901877150683,4360386.03297804,0.0,1.0
2011-01-13,89.47,89.97,88.75,89.24,6100300,67.3817709665799,67.7583316627159,66.839523564144,67.2085530463573,8100022.20438379,0.0,1.0
2011-01-14,89.52,89.87,88.83,89.47,4103300,67.4194270361935,67.6830195234887,66.8997732755258,67.3817709665799,5448391.24489746,0.0,1.0
2011-01-18,90.6,91.63,89.69,89.69,4488700,68.2327981398473,69.0085131738875,67.5474576728798,67.5474576728798,5960128.13612732,0.0,1.0
2011-01-19,89.4,91.28,88.78,90.5,4851800,67.3290524691209,68.7449206865923,66.8621172059122,68.1574860006201,6442254.92700838,0.0,1.0
2011-01-20,89.26,90.0,86.89,89.03,4193200,67.2236154742028,67.7809253044841,65.438717774518,67.0503975539802,5567761.11132601,0.0,1.0
2011-01-21,89.24,90.64,88.64,90.38,3258300,67.2085530463573,68.2629229955382,66.7566802109941,68.0671114335475,4326394.1689005,0.0,1.0
2011-01-24,90.12,90.42,88.91,89.47,2422900,67.8712998715567,68.0972362892384,66.9600229869076,67.3817709665799,3217144.04193261,0.0,1.0
2011-01-25,89.39,90.2386,88.24,89.56,3156400,67.3215212551981,67.9606200686802,66.4554316540853,67.4495518918844,4191090.6161856,0.0,1.0
2011-01-26,90.99,91.39,89.55,89.94,3254700,68.5265154828334,68.8277640397422,67.4420206779617,67.7357380209478,4321614.06301459,0.0,1.0
2011-01-27,90.98,91.42,90.01,91.4,3635000,68.5189842689107,68.8503576815104,67.7884565184068,68.835295253665,4826579.13757275,0.0,1.0
2011-01-28,88.91,91.89,88.68,91.26,3367700,66.9600229869076,69.2043247358783,66.786805066685,68.7298582587469,4471656.27554436,0.0,1.0
2011-01-31,90.9,91.35,88.38,88.38,4373400,68.4587345575289,68.7976391840513,66.5608686490034,66.5608686490034,5807031.96705934,0.0,1.0
2011-02-01,92.96,93.5,91.42,91.83,5620000,70.0101646256093,70.4168501774363,68.8503576815104,69.1591374523419,7462276.41077273,0.0,1.0
2011-02-02,94.09,94.24,92.87,92.87,4332600,70.8611917988768,70.9741600077176,69.9423837003049,69.9423837003049,5752857.43368575,0.0,1.0
2011-02-03,93.48,94.1,92.37,93.9,3496000,70.4017877495908,70.8687230127995,69.5658230041688,70.7180987343451,4642013.93808923,0.0,1.0
2011-02-04,93.21,93.92,92.62,93.51,3202300,70.1984449736774,70.7331611621905,69.7541033522369,70.424381391359,4252036.96623087,0.0,1.0
2011-02-07,94.14,94.61,93.24,93.64,2768800,70.8988478684904,71.2528149228582,70.2210386154455,70.5222871723543,3676432.54913657,0.0,1.0
2011-02-08,93.49,94.29,93.01,94.29,2675300,70.4093189635135,71.0118160773312,70.047820695223,71.0118160773312,3552282.57682212,0.0,1.0
2011-02-09,93.95,94.74,93.2,94.15,3220400,70.7557548039587,71.3507207038536,70.1909137597547,70.9063790824131,4276070.27637945,0.0,1.0
2011-02-10,94.52,94.69,93.39,93.63,2498400,71.1850339975537,71.31306463424,70.3340068242863,70.5147559584316,3317393.48481754,0.0,1.0
2011-02-11,95.42,95.5,94.01,94.15,2560000,71.8628432505986,71.9230929619803,70.800942087495,70.9063790824131,3399186.40775413,0.0,1.0
2011-02-14,94.76,95.9,94.6719,95.81,3904900,71.365783131699,72.2243415188892,71.2994331370399,72.1565605935847,5184954.29829652,0.0,1.0
2011-02-15,93.62,94.75,93.09,94.58,4641900,70.5072247445089,71.3582519177763,70.1080704066047,71.2302212810901,6163548.19771636,0.0,1.0
2011-02-16,95.86,97.36,94.02,97.2,12385200,72.1942166631983,73.3238987516064,70.8084733014177,73.2033993288428,16445157.6161392,0.0,1.0
2011-02-17,95.26,96.225,94.65,96.2,4663800,71.7423438278351,72.4691059713776,71.2829397785491,72.4502779365708,6192627.17518894,0.0,1.0
2011-02-18,95.0,95.084,93.8375,94.93,5227800,71.5465322658443,71.6097944627952,70.6710286473281,71.4938137683853,6941510.43064727,0.0,1.0
2011-02-22,91.0,94.89,90.94,93.6,5469600,68.5340466967561,71.4636889126944,68.4888594132198,70.4921623166635,7262574.20931718,0.0,1.0
2011-02-23,88.26,91.44,86.23,91.44,10405500,66.4704940819307,68.8654201093558,64.9416576556185,68.8654201093558,13816497.7210491,0.0,1.0
2011-02-24,88.91,91.17,87.65,88.5,6684100,66.9600229869076,68.6620773334424,66.0110900326448,66.651243216076,8875196.04221459,0.0,1.0
2011-02-25,90.49,92.0,90.41,91.84,6145100,68.1499547866974,69.2871680890282,68.0897050753156,69.1666686662647,8159507.96651948,0.0,1.0
2011-02-28,90.15,91.74,89.93,91.64,5112400,67.8938935133249,69.0913565270374,67.7282068070251,69.0160443878103,6788281.48086023,0.0,1.0
2011-03-01,89.06,91.0,88.33,90.75,5464800,67.0729911957484,68.5340466967561,66.5232125793898,68.3457663486881,7256200.73480263,0.0,1.0
2011-03-02,89.55,90.67,88.7,88.76,4184300,67.4420206779617,68.2855166373064,66.8018674945304,66.8470547780668,5555943.62733031,0.0,1.0
2011-03-03,92.63,93.16,90.43,90.87,4846300,69.7616345661596,70.1607889040638,68.1047675031611,68.4361409157608,6434951.98746047,0.0,1.0
2011-03-04,92.35,93.06,91.11,92.73,3610400,69.5507605763234,70.0854767648366,68.6168900499061,69.8369467053868,4793915.08068574,0.0,1.0
2011-03-07,90.37,93.1488,89.94,92.91,4207200,68.0595802196248,70.1523539444703,67.7357380209478,69.9725085559957,5586350.41199342,0.0,1.0
2011-03-08,91.51,92.1,88.9,90.58,4183100,68.9181386068149,69.3624802282554,66.9524917729849,68.2177357120019,5554350.25870167,0.0,1.0
2011-03-09,89.82,90.64,89.0,90.42,4702100,67.6453634538751,68.2629229955382,67.0278039122121,68.0972362892384,6243482.1905862,0.0,1.0
2011-03-10,87.55,89.0,86.1,88.01,5686400,65.9357778934176,67.0278039122121,64.8437518746231,66.2822137338627,7550442.80822385,0.0,1.0
2011-03-11,87.79,88.0,84.59,85.88,6210200,66.1165270275629,66.27468251994,63.7065385722923,64.6780651683233,8245948.21462292,0.0,1.0
2011-03-14,87.63,88.13,86.44,87.72,3922600,65.9960276047994,66.3725883009354,65.0998131479956,66.0638085301038,5208456.48556888,0.0,1.0
2011-03-15,87.68,88.03,84.27,84.9,4658900,66.033683674413,66.2972761617082,63.4655397267653,63.9400062038967,6186120.91995535,0.0,1.0
2011-03-16,86.91,88.91,85.99,87.89,5499800,65.4537802023635,66.9600229869076,64.7609085214732,66.1918391667901,7302673.98647114,0.0,1.0
2011-03-17,89.38,90.26,88.0,88.75,5865500,67.3139900412754,67.9767368664748,66.27468251994,66.839523564144,7788253.07604759,0.0,1.0
2011-03-18,90.1,91.479,89.67,91.08,5313300,67.8562374437113,68.8947918436545,67.5323952450343,68.5942964081379,7055037.9454375,0.0,1.0
2011-03-21,91.61,92.46,91.36,91.48,4474100,68.9934507460421,69.6336039294733,68.8051703979741,68.8955449650467,5940742.1511456,0.0,1.0
2011-03-22,91.05,91.77,90.16,91.77,3614100,68.5717027663697,69.1139501688056,67.9014247272476,69.1139501688056,4798827.9672907,0.0,1.0
2011-03-23,91.43,91.57,90.12,90.75,3152800,68.8578888954331,68.9633258903512,67.8712998715567,68.3457663486881,4186310.51029969,0.0,1.0
2011-03-24,93.23,93.39,91.25,92.09,3758800,70.2135074015228,70.3340068242863,68.7223270448242,69.3549490143327,4990961.66776024,0.0,1.0
2011-03-25,94.24,94.94,92.7,93.4,3956500,70.9741600077176,71.501344982308,69.8143530636186,70.3415380382091,5253469.14932781,0.0,1.0
2011-03-28,93.3,94.98,93.27,94.67,3361300,70.2662258989818,71.5314698379989,70.2436322572137,71.2980022063946,4463158.30952498,0.0,1.0
2011-03-29,93.95,94.02,91.75,93.22,4336400,71.0193472912539,71.072262185457,69.3563077591543,70.4675205374208,5736532.3047706,0.35,1.0
2011-03-30,94.45,94.92,93.88,94.8,3351800,71.3973108212765,71.7525965394978,70.9664323970507,71.6618852922924,4434025.68469931,0.0,1.0
2011-03-31,96.89,96.98,94.65,94.73,6140400,73.241772847787,73.3098062831911,71.5484962332856,71.6089703980892,8123005.94138303,0.0,1.0
2011-04-01,98.6,99.8,97.54,97.6,6490900,74.5344081204644,75.4415205925188,73.7331254368164,73.7784810604192,8586675.01545878,0.0,1.0
2011-04-04,99.24,99.54,98.52,99.04,2974400,75.0182014388934,75.244979556907,74.4739339556608,74.8670160268844,3934771.16670733,0.0,1.0
2011-04-05,98.21,99.055,97.98,98.92,3149700,74.2395965670468,74.878354932785,74.0657333432364,74.7763047796789,4166671.847693,0.0,1.0
2011-04-06,97.01,98.66,96.51,98.66,3613100,73.3324840949924,74.5797637440672,72.9545205649698,74.5797637440672,4779693.95590044,0.0,1.0
2011-04-07,96.47,98.12,96.05,96.67,3671900,72.924283482568,74.1715631316427,72.606794117349,73.075468894577,4857479.23851286,0.0,1.0
2011-04-08,95.93,97.67,95.13,97.08,3018600,72.5160828701435,73.8313959546223,71.9113412221073,73.3853989891956,3993242.41656225,0.0,1.0
2011-04-11,94.99,96.18,94.71,95.9,3615800,71.805511433701,72.7050646351549,71.5938518568883,72.4934050583422,4783265.72908161,0.0,1.0
2011-04-12,93.45,94.29,92.86,94.07,4038800,70.6413837612313,71.2763624916693,70.1953867958045,71.1100585384593,5342843.5274669,0.0,1.0
2011-04-13,93.58,94.71,92.694,94.57,2816500,70.7396542790371,71.5938518568883,70.069902903837,71.488022068482,3725888.57955594,0.0,1.0
2011-04-14,94.25,94.37,92.61,92.94,2813600,71.2461254092675,71.3368366564729,70.0064050307932,70.2558609606082,3722052.23058356,0.0,1.0
2011-04-15,93.76,94.49,93.19,94.3201,3986500,70.8757211498453,71.4275479036783,70.4448427256195,71.2991158961766,5273656.95806844,0.0,1.0
2011-04-18,91.53,92.53,90.65,92.53,4715800,69.1900038059443,69.9459308659896,68.5247879931045,69.9459308659896,6238432.58067456,0.0,1.0
2011-04-19,92.38,92.58,91.03,92.35,3775200,69.8325418069828,69.9837272189919,68.8120402759217,69.8098639951814,4994132.63466699,0.0,1.0
2011-04-20,93.89,94.64,93.39,94.48,3685800,70.9739916676512,71.5409369626851,70.5960281376285,71.4199886330779,4875867.25600116,0.0,1.0
2011-04-21,95.25,95.37,94.02,94.58,3026100,72.0020524693127,72.0927637165182,71.072262185457,71.4955813390824,4003164.0087322,0.0,1.0
2011-04-25,94.72,95.5,94.2,95.2,1945200,71.6014111274887,72.1910342343241,71.2083290562652,71.9642561163105,2573264.14519873,0.0,1.0
2011-04-26,97.0,97.78,96.03,96.54,4800000,73.324924824392,73.9145479312273,72.5916755761481,72.9771983767712,6349818.98876922,0.0,1.0
2011-04-27,96.76,97.26,94.65,97.08,3509500,73.1435023299811,73.5214658600038,71.5484962332856,73.3853989891956,4642643.6960595,0.0,1.0
2011-04-28,95.91,96.84,95.46,96.41,2668100,72.5009643289426,73.2039764947847,72.1607971519223,72.8789278589653,3529573.34248649,0.0,1.0
2011-04-29,97.5,97.55,95.87,96.8,3856900,73.7028883544146,73.7406847074169,72.4707272465408,73.1737394123829,5102211.84537167,0.0,1.0
2011-05-02,97.39,98.3,96.87,98.22,4282400,73.6197363778096,74.3076300024508,73.2266543065861,74.2471558376472,5665096.84114695,0.0,1.0
2011-05-03,94.98,97.28,94.79,97.28,4142700,71.7979521631005,73.5365844012047,71.6543260216919,73.5365844012047,5480290.65099464,0.0,1.0
2011-05-04,93.03,95.5,91.72,95.06,4679300,70.3238943960122,72.1910342343241,69.3336299473529,71.8584263279042,6190147.4987808,0.0,1.0
2011-05-05,91.54,93.08,91.0,91.94,4612100,69.1975630765448,70.3616907490145,68.7893624641203,69.4999339005629,6101250.03293803,0.0,1.0
2011-05-06,91.53,94.17,91.51,93.52,5191700,69.1900038059443,71.1856512444639,69.1748852647434,70.6942986554344,6867990.67583191,0.0,1.0
2011-05-09,92.8,93.54,91.54,91.59,3254800,70.1500311722018,70.7094171966353,69.1975630765448,69.235359429547,4305706.42596793,0.0,1.0
2011-05-10,94.49,94.61,93.32,93.71,3600400,71.4275479036783,71.5182591508838,70.5431132434254,70.837924796843,4762893.39315932,0.0,1.0
2011-05-11,91.29,93.94,90.81,93.78,6537600,69.0085813115334,71.0117880206534,68.6457363227117,70.8908396910462,8648453.46270369,0.0,1.0
2011-05-12,90.36,91.18,89.101,90.81,4656600,68.3055691456913,68.9254293349285,67.3538569770943,68.6457363227117,6160118.14647975,0.0,1.0
2011-05-13,87.72,90.59,87.57,90.28,6757500,66.3099217071718,68.4794323695018,66.196532648165,68.2450949808877,8939354.54512667,0.0,1.0
2011-05-16,88.13,89.45,86.63,87.33,4933000,66.6198518017904,67.6176755210501,65.4859612117225,66.0151101537542,6525761.88991637,0.0,1.0
2011-05-17,86.96,88.1,86.16,87.3,6083000,65.7354171415374,66.597173989989,65.1306754935012,65.9924323419528,8047072.68930899,0.0,1.0
2011-05-18,86.5,86.67,84.65,86.0,12671600,65.3876906939166,65.5161982941243,63.9892256328328,65.0097271638939,16762992.9787683,0.0,1.0
2011-05-19,86.04,87.73,85.88,86.86,7202600,65.0399642462957,66.3174809777723,64.9190159166885,65.6598244355329,9528167.96843942,0.0,1.0
2011-05-20,84.75,85.95,84.27,85.75,5995700,64.0648183388373,64.9719308108917,63.7019733500156,64.8207453988826,7931585.35645076,0.0,1.0
2011-05-23,83.06,83.47,82.25,83.02,6543700,62.7873016073608,63.0972317019794,62.1750006887241,62.757064524959,8656523.02433524,0.0,1.0
2011-05-24,83.45,84.76,83.42,83.8,5391100,63.0821131607785,64.0723776094378,63.0594353489771,63.3466876317943,7131772.73965703,0.0,1.0
2011-05-25,84.71,85.1395,82.51,83.49,4635400,64.0345812564355,64.359251928725,62.3715417243359,63.1123502431803,6132073.11261268,0.0,1.0
2011-05-26,84.94,85.3,84.0,84.61,3936500,64.2084444802459,64.4805782218622,63.4978730438034,63.958988550431,5207513.01026876,0.0,1.0
2011-05-27,85.74,86.3,85.26,85.38,3538400,64.8131861282822,65.2365052819075,64.4503411394604,64.5410523866659,4680874.89788771,0.0,1.0
2011-05-31,86.08,87.15,85.05,87.06,4736600,65.0702013286976,65.879043282946,64.2915964568509,65.8110098475419,6265948.46295922,0.0,1.0
2011-06-01,82.76,85.89,82.73,85.4998,5797000,62.5605234893472,64.9265751872889,62.5378456775459,64.6316124484593,7668729.30789483,0.0,1.0
2011-06-02,84.23,84.68,83.17,83.45,6042800,63.6717362676138,64.0119034446342,62.8704535839658,63.0821131607785,7993892.95527805,0.0,1.0
2011-06-03,82.2,83.65,81.52,82.31,5352300,62.1372043357219,63.2332985727875,61.6231739348911,62.2203563123268,7080445.03616448,0.0,1.0
2011-06-06,81.7,82.73,81.34,82.12,3897700,61.7592408056992,62.5378456775459,61.4871070640829,62.0767301709183,5156185.30677621,0.0,1.0
2011-06-07,81.21,82.29,81.1,82.25,3679300,61.388836546277,62.205237771126,61.3056845696721,62.1750006887241,4867268.54278721,0.0,1.0
2011-06-08,79.96,81.2,79.61,80.98,6612200,60.4439277212204,61.3812772756766,60.1793532502046,61.2149733224666,8747140.23282081,0.0,1.0
2011-06-09,82.0,82.79,80.87,81.23,6933400,61.9860189237128,62.5832013011486,61.1318213458617,61.403955087478,9172048.95348595,0.0,1.0
2011-06-10,81.8,82.51,80.75,81.78,6783700,61.8348335117038,62.3715417243359,61.0411100986562,61.8197149705029,8974013.9737737,0.0,1.0
2011-06-13,80.2,82.14,79.77,81.67,4821400,60.6253502156313,62.0918487121192,60.3003015798118,61.7365629938979,6378128.59842749,0.0,1.0
2011-06-14,82.0,82.66,80.9,81.55,4483900,61.9860189237128,62.4849307833427,61.154499157663,61.6458517466924,5931656.95077965,0.0,1.0
2011-06-15,80.21,82.18,80.09,81.36,4537800,60.6329094862318,62.122085794521,60.5421982390263,61.5022256052838,6002960.1265077,0.0,1.0
2011-06-16,79.27,80.84,78.23,80.1,5510200,59.9223380497892,61.1091435340603,59.1361739073421,60.5497575096268,7289327.62331587,0.0,1.0
2011-06-17,78.53,80.53,78.3,80.48,5970100,59.3629520253557,60.8748061454463,59.1890888015453,60.837009792444,7897719.65517732,0.0,1.0
2011-06-20,80.06,80.09,77.808,78.28,4328200,60.519520427225,60.5421982390263,58.817172688003,59.1739702603444,5725684.69733145,0.0,1.0
2011-06-21,82.13,82.44,80.3,80.69,4298700,62.0842894415187,62.3186268301327,60.7009429216358,60.9957544750535,5686659.76812964,0.0,1.0
2011-06-22,81.57,83.0,81.5,82.19,4882900,61.6609702878933,62.7419459837581,61.6080553936902,62.1296450651214,6459485.6542211,0.0,1.0
2011-06-23,81.73,81.84,78.8,79.85,5785400,61.7819186175006,61.8650705941056,59.5670523315679,60.3607757446155,7653383.9120053,0.0,1.0
2011-06-24,79.98,81.7,79.78,81.66,4673000,60.4590462624214,61.7592408056992,60.3078608504123,61.7290037232974,6181813.36135803,0.0,1.0
2011-06-27,80.69,81.06,79.96,80.15,3177200,60.9957544750535,61.2754474872703,60.4439277212204,60.5875538626291,4203051.01898283,0.0,1.0
2011-06-28,81.95,82.0,80.5,80.84,3153000,62.2581526653291,62.2961381153995,61.1565746132885,61.414875673767,4150273.32065209,0.41,1.0
2011-06-29,82.43,82.99,81.78,82.59,6328700,62.6228129860046,63.0482500267927,62.1290021350899,62.7443664262298,8330426.50314331,0.0,1.0
2011-06-30,82.45,82.95,80.31,81.69,7497600,62.6380071660328,63.0178616667364,61.0122299030211,62.0606283249632,9869041.94383795,0.0,1.0
2011-07-01,84.54,84.73,81.7126,82.2,5947800,64.225798978974,64.3701436892414,62.077797748395,62.4480799156809,7829050.31924342,0.0,1.0
2011-07-05,84.84,85.97,84.5,84.76,4819600,64.4537116793962,65.3121828509865,64.1954106189177,64.3929349592837,6344008.02290352,0.0,1.0
2011-07-06,84.59,85.14,83.75,84.77,4070000,64.2637844290444,64.6816243798184,63.6256288678623,64.4005320492977,5357314.43547542,0.0,1.0
2011-07-07,86.44,87.121,85.31,85.45,6305100,65.6692460816479,66.1866079116063,64.8107749100577,64.9171341702547,8299361.9771784,0.0,1.0
2011-07-08,86.11,86.31,84.3,84.63,5412000,65.4185421111835,65.570483911465,64.0434688186363,64.2941727891007,7123780.27636191,0.0,1.0
2011-07-11,83.49,85.2,83.02,84.96,4866500,63.4281045274964,64.7272069199029,63.0710412968349,64.5448767595651,6405742.18679143,0.0,1.0
2011-07-12,81.65,83.15,81.5,82.89,7589600,62.0302399649069,63.1698034670179,61.9162836146958,62.972279126652,9990140.94336222,0.0,1.0
2011-07-13,81.89,83.65,81.76,82.53,4834400,62.2125701252447,63.5496579677215,62.1138079550617,62.6987838861453,6363489.16630524,0.0,1.0
2011-07-14,81.43,82.91,80.77,82.1,4976800,61.8631039845973,62.9874733066801,61.3616960436685,62.3721090155402,6550929.35687323,0.0,1.0
2011-07-15,81.69,82.11,80.51,81.81,4540700,62.0606283249632,62.3797061055543,61.1641717033026,62.1517934051321,5976893.77325878,0.0,1.0
2011-07-18,79.8,81.49,79.2,81.22,6235300,60.6247783123034,61.9086865246817,60.168952911459,61.7035650943018,8207484.69275672,0.0,1.0
2011-07-19,80.88,81.46,79.93,80.75,4756700,61.4452640338233,61.8858952546395,60.7235404824863,61.3465018636403,6261213.16344617,0.0,1.0
2011-07-20,80.48,81.63,80.3808,81.63,3511400,61.1413804332604,62.0150457848788,61.0660173003208,62.0150457848788,4622032.90140746,0.0,1.0
2011-07-21,82.3,82.6594,80.6,81.18,5251100,62.5240508158217,62.7970902309275,61.2325455134292,61.6731767342455,6911988.65654176,0.0,1.0
2011-07-22,81.24,81.48,80.25,81.13,4624400,61.7187592743299,61.9010894346677,60.9666473629367,61.6351912841751,6087067.5369564,0.0,1.0
2011-07-25,81.89,82.539,80.14,80.29,4019800,62.2125701252447,62.705621267158,60.8830793727819,60.997035722993,5291236.50312631,0.0,1.0
2011-07-26,80.9,82.49,80.82,82.49,3769000,61.4604582138514,62.668395526089,61.3996814937388,62.668395526089,4961110.1000754,0.0,1.0
2011-07-27,79.42,80.38,78.31,80.3,7382200,60.3360888917686,61.0654095331196,59.4928119002065,61.004632813007,9717141.6770434,0.0,1.0
2011-07-28,79.39,80.63,79.12,79.45,6089800,60.3132976217264,61.2553367834715,60.1081761913464,60.3588801618108,8015963.99242216,0.0,1.0
2011-07-29,78.51,79.588,77.79,78.14,5197900,59.644753700488,60.463720004005,59.0977632194747,59.3636613699673,6841961.84377338,0.0,1.0
2011-08-01,78.72,81.14,77.55,81.11,5108300,59.8042925907835,61.6427883741892,58.9154330591369,61.619997104147,6724021.94858454,0.0,1.0
2011-08-02,76.82,79.9,76.82,78.36,6441600,58.3608454881096,60.7007492124441,58.3608454881096,59.5307973502769,8479036.03625515,0.0,1.0
2011-08-03,77.07,77.69,74.54,77.34,6289100,58.5507727384614,59.021792319334,56.6287089649009,58.7558941688414,8278301.28160896,0.0,1.0
2011-08-04,72.41,75.91,72.37,75.91,8001800,55.0105287919034,57.6695102968289,54.9801404318471,57.6695102968289,10532717.1129698,0.0,1.0
2011-08-05,72.66,74.3,70.5,73.49,9047300,55.2004560422552,56.4463788045632,53.5594845992154,55.8310145134233,11908901.9390852,0.0,1.0
2011-08-08,67.05,70.74,66.81,69.28,8852300,50.9384885443602,53.7418147595532,50.7561583840224,52.6326396174985,11652224.7118327,0.0,1.0
2011-08-09,70.93,70.98,66.06,69.14,8675500,53.8861594698205,53.9241449198909,50.1863766329669,52.5262803573015,11419504.0257904,0.0,1.0
2011-08-10,67.99,70.53,67.58,69.5,7040800,51.652615005683,53.5822758692576,51.3411343151061,52.7997755978081,9267759.08533055,0.0,1.0
2011-08-11,73.48,74.57,68.71,68.78,10600800,55.8234174234092,56.6515002349431,52.1996054866963,52.2527851167948,13953763.8495302,0.0,1.0
2011-08-12,74.97,75.919,73.875,75.69,5923200,56.9553838355061,57.6763476778416,56.1235024789651,57.5023743165193,7796669.4998054,0.0,1.0
2011-08-15,76.5,76.6,75.37,75.78,4690300,58.1177386076593,58.1937095078,57.259267436069,57.570748126646,6173811.27683301,0.0,1.0
2011-08-16,75.16,75.89,74.23,75.67,4652100,57.0997285457735,57.6543161168008,56.3931991744647,57.4871801364912,6123528.86616098,0.0,1.0
2011-08-17,74.26,75.49,73.0,73.45,11444200,56.4159904445069,57.3504325162379,55.4587571027337,55.800626153367,15063925.7647341,0.0,1.0
2011-08-18,70.15,71.32,68.89,71.31,8715700,53.2935864487228,54.1824459803694,52.3363531069496,54.1748488903553,11472419.0234086,0.0,1.0
2011-08-19,69.01,72.3,68.97,69.18,7352000,52.4275181871185,54.9269608017486,52.3971298270622,52.5566687173578,9677389.61415609,0.0,1.0
2011-08-22,70.0,70.97,69.6,70.74,7311800,53.1796300985117,53.9165478298768,52.8757464979488,53.7418147595532,9624474.61653789,0.0,1.0
2011-08-23,72.66,72.7,70.01,70.48,5259300,55.2004560422552,55.2308444023115,53.1872271885258,53.5442904191873,6922782.2630211,0.0,1.0
2011-08-24,75.1,75.19,72.05,72.54,5586100,57.054146005689,57.1225198158157,54.7370335513967,55.1092909620863,7352946.97002684,0.0,1.0
2011-08-25,73.06,76.0,72.77,75.51,5315800,55.5043396428181,57.7378841069556,55.28402403241,57.365626696266,6997152.84425067,0.0,1.0
2011-08-26,76.03,76.33,71.44,72.35,5451700,57.7606753769978,57.98858807742,54.2736110605383,54.9649462518189,7176037.12724357,0.0,1.0
2011-08-29,78.91,79.06,77.1429,77.62,4783300,59.9486373010509,60.062593651262,58.606155524664,58.9686126892355,6296226.56983036,0.0,1.0
2011-08-30,80.11,80.73,77.8,78.38,6183700,60.8602881027397,61.3313076836122,59.1053603094888,59.545991530305,8139563.94954529,0.0,1.0
2011-08-31,80.82,82.56,79.73,81.0,6896100,61.3996814937388,62.7215751561876,60.5715986822049,61.5364291139922,9077291.41977446,0.0,1.0
2011-09-01,79.89,82.22,79.64,80.73,4947100,60.69315212243,62.4632740957091,60.5032248720782,61.3313076836122,6511835.44072247,0.0,1.0
2011-09-02,78.03,79.16,77.12,77.52,4078600,59.2800933798124,60.1385645514027,58.5887581885318,58.8926417890947,5368634.55934399,0.0,1.0
2011-09-06,77.14,77.41,74.21,74.98,4998000,58.6039523685599,58.8090737989399,56.3780049944365,56.9629809255202,6578834.77850274,0.0,1.0
2011-09-07,79.35,79.4799,78.1,78.97,4133100,60.2829092616701,60.3815954609529,59.333273009911,59.9942198411353,5440372.55362738,0.0,1.0
2011-09-08,77.26,79.01,76.78,78.42,5212000,58.6951174487288,60.0246082011916,58.3304571280533,59.5763798903613,6860521.58174395,0.0,1.0
2011-09-09,75.26,76.69,74.38,76.22,6061300,57.1756994459142,58.2620833179267,56.5071555246758,57.9050200872652,7978449.62843911,0.0,1.0
2011-09-12,75.04,75.82,72.68,74.86,5696100,57.0085634656046,57.6011364867023,55.2156502222833,56.8718158453513,7497739.25206671,0.0,1.0
2011-09-13,76.56,77.1,74.81,75.25,4681000,58.1633211477437,58.5735640085036,56.8338303952809,57.1681023559001,6161569.74753328,0.0,1.0
2011-09-14,77.29,78.38,74.562,77.14,5228200,58.717908718771,59.545991530305,56.6454225629319,58.6039523685599,6881845.53600801,0.0,1.0
2011-09-15,78.64,78.98,77.41,78.45,4724800,59.7435158706709,60.0018169311494,58.8090737989399,59.5991711604035,6219223.40165461,0.0,1.0
2011-09-16,78.02,79.22,77.44,79.14,4968800,59.2724962897984,60.1841470914871,58.8318650689821,60.1233703713746,6540399.00908851,0.0,1.0
2011-09-19,77.19,77.73,75.15,76.57,4142500,58.6419378186303,59.0521806793903,57.0921314557594,58.1709182377578,5452745.71227443,0.0,1.0
2011-09-20,75.98,78.29,75.98,77.66,3641000,57.7226899269275,59.4776177201784,57.7226899269275,58.9990010492917,4792624.5355199,0.0,1.0
2011-09-21,72.82,76.42,72.82,75.92,4565700,55.3220094824804,58.0569618875467,55.3220094824804,57.677107386843,6009801.11008602,0.0,1.0
2011-09-22,68.59,70.24,67.1,69.71,8937300,52.1084404065274,53.3619602588495,50.9764739944305,52.9593144881036,11764109.6570453,0.0,1.0
2011-09-23,67.47,69.12,66.88,68.27,7114400,51.2575663249512,52.5110861772733,50.8093380141209,51.8653335260771,9364638.28494996,0.0,1.0
2011-09-26,68.44,68.6,66.0,68.36,6157000,51.9944840563163,52.1160374965415,50.1407940928825,51.9337073362038,8104418.9138138,0.0,1.0
2011-09-27,69.48,71.46,69.02,70.38,5059800,52.7845814177799,54.2888052405664,52.4351152771326,53.4683195190465,6660181.71513969,0.0,1.0
2011-09-28,67.42,70.32,67.3,69.48,4949200,51.5310615654579,53.7476156820379,51.4393420847718,53.1055793172354,6475222.00908176,0.41,1.0
2011-09-29,68.04,69.07,66.13,68.86,4434200,52.0049455490026,52.7922044248914,50.5450771480826,52.6316953336907,5801428.3990686,0.0,1.0
2011-09-30,64.57,66.94,64.56,66.84,6281900,49.3527238991637,51.1641836427136,49.3450806091065,51.0877507421419,8218842.87134298,0.0,1.0
2011-10-03,61.72,64.73,61.63,63.9,7637000,47.1743862328695,49.4750165400784,47.1055966223549,48.8406234653331,9991770.48479701,0.0,1.0
2011-10-04,63.48,63.62,59.92,60.73,8600000,48.5196052829319,48.6266113437323,45.7985940225784,46.4177005172094,11251699.1186663,0.0,1.0
2011-10-05,66.16,66.46,63.1,63.74,5073200,50.5680070182541,50.7973057199693,48.2291602607593,48.7183308244184,6637455.81032765,0.0,1.0
2011-10-06,66.57,67.22,64.58,65.78,5691600,50.8813819105982,51.3781957643144,49.3603671892209,50.2775619960816,7446531.47718616,0.0,1.0
2011-10-07,65.7,67.22,65.0,67.08,5400200,50.2164156756242,51.3781957643144,49.6813853716221,51.271189703514,7065282.04425833,0.0,1.0
2011-10-10,69.38,69.58,67.5201,67.76,4711700,53.0291464166637,53.1820122178072,51.6075708989302,51.7909334274018,6164491.94621162,0.0,1.0
2011-10-11,71.68,72.37,68.84,69.64,7753500,54.7871031298134,55.3144901437583,52.6164087535764,53.2278719581502,10144191.7577417,0.0,1.0
2011-10-12,71.05,72.93,69.71,72.05,6456600,54.3055758562115,55.74251438696,53.2813749885504,55.0699048619288,8447409.36390474,0.0,1.0
2011-10-13,69.8,71.47,68.41,70.79,8142500,53.350164599065,54.6265940386128,52.287747281118,54.1068503147251,10653134.8922954,0.0,1.0
2011-10-14,71.39,71.56,69.6,70.89,4189700,54.5654477181554,54.6953836491274,53.1972987979215,54.1832832152968,5481539.97645071,0.0,1.0
2011-10-17,69.57,71.39,69.18,71.09,3774900,53.17436892775,54.5654477181554,52.8762806155203,54.3361490164402,4938841.74454108,0.0,1.0
2011-10-18,70.13,70.59,68.51,69.48,6713900,53.6023931709517,53.9539845135816,52.3641801816897,53.1055793172354,8784044.50148994,0.0,1.0
2011-10-19,69.11,71.03,68.7,70.22,4385200,52.8227775851201,54.2902892760972,52.509402692776,53.6711827814662,5737319.88083434,0.0,1.0
2011-10-20,69.25,69.64,67.781,69.38,4571900,52.9297836459205,53.2278719581502,51.8069843365218,53.0291464166637,5981586.41867794,0.0,1.0
2011-10-21,72.23,72.23,69.9,70.48,5678500,55.2074840829579,55.2074840829579,53.4265974996367,53.8699083229527,7429392.2610868,0.0,1.0
2011-10-24,74.55,75.01,73.36,73.74,5347600,56.980727376222,57.3323187188519,56.0711758594184,56.361620881591,6996463.5124395,0.0,1.0
2011-10-25,73.12,74.59,71.67,73.76,4444200,55.8877368980463,57.0113005364507,54.7794598397563,56.3769074617053,5814511.77013682,0.0,1.0
2011-10-26,73.93,74.28,72.25,74.0,3941500,56.5068433926773,56.7743585446783,55.2227706630723,56.5603464230775,5156810.70653757,0.0,1.0
2011-10-27,78.15,78.75,76.85,76.85,6253000,59.7323117968041,60.1909092002345,58.7386840893717,58.7386840893717,8181031.92895584,0.0,1.0
2011-10-28,78.67,78.99,77.17,77.17,4644900,60.1297628797771,60.3743481616066,58.9832693712012,58.9832693712012,6077095.02747593,0.0,1.0
2011-10-31,75.9,77.69,75.87,77.08,3905500,58.0125715339403,59.3807204541742,57.9896416637688,58.9144797606866,5109710.57069199,0.0,1.0
2011-11-01,73.7,75.3,71.76,72.62,6488100,56.3310477213623,57.5539741305099,54.8482494502708,55.5055723951877,8488621.98276961,0.0,1.0
2011-11-02,74.07,75.61,73.13,75.05,5008500,56.6138494534777,57.7909161222823,55.8953801881035,57.3628918790806,6552806.39951628,0.0,1.0
2011-11-03,75.73,76.04,74.06,75.14,4442200,57.8826356029683,58.1195775947407,56.6062061634205,57.4316814895952,5811895.09592318,0.0,1.0
2011-11-04,75.39,75.87,73.4,75.31,3087200,57.6227637410245,57.9896416637688,56.1017490196471,57.5616174205671,4039098.31617983,0.0,1.0
2011-11-07,75.15,76.01,74.0412,75.04,3369500,57.4393247796523,58.0966477245692,56.591836778113,57.3552485890234,4408441.88143559,0.0,1.0
2011-11-08,75.63,76.0,74.5,75.42,5699500,57.8062027023966,58.089004434512,56.9425109259361,57.645693611196,7456867.34033005,0.0,1.0
2011-11-09,72.78,74.832,72.39,73.75,5151700,55.6278650361024,57.1962681558342,55.3297767238727,56.3692641716482,6740160.27321315,0.0,1.0
2011-11-10,73.58,74.2,72.4,73.73,3584300,56.2393282406762,56.7132122242209,55.3374200139299,56.3539775915338,4689472.69198088,0.0,1.0
2011-11-11,75.79,76.64,74.06,74.12,3620400,57.9284953433114,58.5781749981711,56.6062061634205,56.6520659037635,4736703.66153714,0.0,1.0
2011-11-14,74.7,76.57,74.1402,75.9,3463300,57.0953767270796,58.5246719677708,56.667505349679,58.0125715339403,4531163.90205545,0.0,1.0
2011-11-15,76.33,76.63,74.48,74.68,3367600,58.3412330063987,58.5705317081139,56.9272243458218,57.0800901469652,4405956.04093262,0.0,1.0
2011-11-16,76.43,78.52,75.46,75.53,4978400,58.4176659069704,60.0151135289195,57.6762667714247,57.7297698018249,6513425.45260096,0.0,1.0
2011-11-17,75.02,77.09,74.3,76.76,4210300,57.3399620089091,58.9221230507438,56.7896451247926,58.6698944788571,5508491.72085123,0.0,1.0
2011-11-18,74.27,75.66,74.0,75.56,3089000,56.7667152546211,57.8291325725681,56.5603464230775,57.7526996719964,4041453.32297211,0.0,1.0
2011-11-21,72.68,73.15,71.52,72.84,3830800,55.5514321355307,55.9106667682178,54.6648104888987,55.6737247764455,5011977.78881241,0.0,1.0
2011-11-22,71.92,72.4,70.52,72.07,5891500,54.9705420911856,55.3374200139299,53.9004814831814,55.0851914420432,7708068.0648398,0.0,1.0
2011-11-23,74.72,75.98,73.59,75.57,12085500,57.1106633071939,58.0737178543977,56.2469715307334,57.7603429620536,15811908.1044932,0.0,1.0
2011-11-25,73.64,75.5,73.62,74.64,2278200,56.2851879810193,57.7068399316534,56.2699014009049,57.0495169867365,2980653.5967611,0.0,1.0
2011-11-28,76.5,76.56,75.59,76.13,5387300,58.4711689373706,58.5170286777137,57.7756295421679,58.1883672052552,7048404.49558033,0.0,1.0
2011-11-29,75.84,77.15,75.74,76.57,4495600,57.9667117935972,58.9679827910869,57.8902788930255,58.5246719677708,5881760.29742746,0.0,1.0
2011-11-30,79.25,79.3,78.21,78.26,6284400,60.5730737030931,60.611290153379,59.7781715371472,59.816387987433,8222113.71411004,0.0,1.0
2011-12-01,78.73,79.42,77.92,78.65,3341400,60.1756226201201,60.703009634065,59.5565161254891,60.1144762996628,4371677.6087339,0.0,1.0
2011-12-02,77.69,79.7,76.845,79.49,5226900,59.3807204541742,60.9170217556659,58.7348624443431,60.7565126644652,6838547.22364613,0.0,1.0
2011-12-05,78.14,78.97,77.505,78.97,3554100,59.7246685067469,60.3590615814923,59.2393195881165,60.3590615814923,4649960.91135486,0.0,1.0
2011-12-06,78.38,79.03,77.25,78.15,3512300,59.9081074681191,60.4049213218353,59.0444156916586,59.7323117968041,4595272.42028971,0.0,1.0
2011-12-07,78.91,79.25,77.03,77.61,4639400,60.3132018411492,60.5730737030931,58.8762633104008,59.3195741337168,6069899.17338841,0.0,1.0
2011-12-08,76.88,79.4749,76.72,78.55,4023500,58.7616139595432,60.7449712964789,58.6393213186284,60.038043399091,5264094.34929695,0.0,1.0
2011-12-09,78.34,78.6,76.75,76.75,2838200,59.8775343078904,60.0762598493769,58.6622511887999,58.6622511887999,3713322.37658123,0.0,1.0
2011-12-12,76.97,77.58,76.0,77.47,3203800,58.8304035700577,59.2966442635453,58.089004434512,59.2125680729164,4191650.42283524,0.0,1.0
2011-12-13,75.22,77.81,74.56,77.38,5101400,57.4928278100525,59.4724399348602,56.9883706662791,59.1437784624018,6674350.91674002,0.0,1.0
2011-12-14,73.81,75.31,73.23,74.39,4542600,56.4151239119912,57.5616174205671,55.9718130886752,56.8584347353072,5943252.14144807,0.0,1.0
2011-12-15,73.72,75.11,73.4,74.95,3765500,56.3463343014766,57.4087516194236,56.1017490196471,57.2864589785089,4926543.37573696,0.0,1.0
2011-12-16,73.65,75.5,73.31,74.3,4979300,56.2928312710764,57.7068399316534,56.0329594091326,56.7896451247926,6514602.9559971,0.0,1.0
2011-12-19,73.56,74.73,73.28,74.18,3251000,56.2240416605619,57.1183065972511,56.010029538961,56.6979256441066,4253403.93427722,0.0,1.0
2011-12-20,76.64,76.75,74.49,74.64,3360000,58.5781749981711,58.6622511887999,56.9348676358789,57.0495169867365,4396012.67892077,0.0,1.0
2011-12-21,76.92,77.38,75.57,76.75,3802900,58.7921871197719,59.1437784624018,57.7603429620536,58.6622511887999,4975475.18353209,0.0,1.0
2011-12-22,77.76,78.09,76.98,76.98,3037700,59.4342234845744,59.6864520564611,58.8380468601149,58.8380468601149,3974335.62939216,0.0,1.0
2011-12-23,78.69,78.69,77.8679,78.46,2301700,60.1450494598914,60.1450494598914,59.5166945842913,59.9692537885765,3011399.51877142,0.0,1.0
2011-12-27,78.44,78.83,78.21,78.41,1712000,59.9539672084621,60.2520555206919,59.7781715371472,59.9310373382906,2239873.12687868,0.0,1.0
2011-12-28,76.92,78.35,76.79,78.12,2416600,59.105562012116,60.2043783625752,59.0056696166197,60.027645662851,3144964.12303627,0.41,1.0
2011-12-29,77.59,77.84,76.79,76.95,2102700,59.620392050443,59.8124928110128,59.0056696166197,59.1286141033843,2736454.54833583,0.0,1.0
2011-12-30,77.35,78.22,77.35,77.39,1481200,59.435975320296,60.1044859670789,59.435975320296,59.4667114419872,1927634.22123699,0.0,1.0
2012-01-03,79.31,79.99,78.84,79.12,3317300,60.9420452831632,61.4645593519131,60.580895853292,60.7960487051302,4317135.43215601,0.0,1.0
2012-01-04,80.47,81.1,79.13,79.13,4381900,61.8333928122071,62.317486728843,60.803732735553,60.803732735553,5702606.26116553,0.0,1.0
2012-01-05,81.64,81.75,80.12,80.45,3498500,62.7324243716738,62.8169487063245,61.5644517474094,61.8180247513615,4552949.17836728,0.0,1.0
2012-01-06,82.3,82.5698,81.14,82.0,3839500,63.239570379578,63.446885520385,62.3482228505342,63.0090494668943,4996726.70297019,0.0,1.0
2012-01-09,82.73,82.97,82.22,82.62,3501300,63.5699836877581,63.7544004179051,63.1780981361957,63.4854593531074,4556593.09939042,0.0,1.0
2012-01-10,83.75,84.0,82.64,83.78,4850400,64.3537547908829,64.5458555514527,63.500827413953,64.3768068821513,6312312.33235749,0.0,1.0
2012-01-11,84.5,84.66,83.11,83.41,3591400,64.9300570725923,65.053001559357,63.8619768438242,64.092497756508,4673849.27231335,0.0,1.0
2012-01-12,84.44,84.85,82.66,83.47,4715900,64.8839528900555,65.19899813739,63.5161954747986,64.1386019390447,6137273.9832106,0.0,1.0
2012-01-13,84.66,84.82,83.17,83.88,3036100,65.053001559357,65.1759460461216,63.908081026361,64.4536471863792,3951181.64940429,0.0,1.0
2012-01-17,84.91,85.64,84.74,85.11,3729300,65.2451023199268,65.8060365407906,65.1144738027393,65.3987829283826,4853312.38270262,0.0,1.0
2012-01-18,86.22,86.22,84.32,84.89,3322500,66.2517103053125,66.2517103053125,64.791744524982,65.2297342590812,4323902.71405611,0.0,1.0
2012-01-19,86.94,87.13,85.67,86.3,3736700,66.8049604957535,66.9509570737866,65.829088632059,66.3131825486948,4862942.74540661,0.0,1.0
2012-01-20,87.04,87.09,86.4,86.54,2626800,66.8818007999814,66.9202209520954,66.3900228529228,66.4975992788419,3418518.47984427,0.0,1.0
2012-01-23,86.9,87.9,86.684,87.1901,4021500,66.7742243740624,67.5426274163416,66.6082493169301,66.9971380966276,5233581.56947378,0.0,1.0
2012-01-24,86.42,86.61,84.48,85.52,5341700,66.4053909137683,66.5513874918014,64.9146890117467,65.7138281757171,6951690.33188068,0.0,1.0
2012-01-25,87.76,87.98,85.48,86.37,5457100,67.4350509904225,67.6040996597239,65.6830920540259,66.3669707616544,7101871.93404834,0.0,1.0
2012-01-26,87.66,88.89,87.38,88.21,5098800,67.3582106861946,68.303346428198,67.1430578343564,67.7808323594481,6635580.18312394,0.0,1.0
2012-01-27,87.99,88.33,87.086,87.41,3370200,67.6117836901467,67.8730407245216,66.9171473399263,67.1661099256248,4385979.5114859,0.0,1.0
2012-01-30,87.41,87.6,86.34,86.83,3101700,67.1661099256248,67.3121065036578,66.343918670386,66.7204361611028,4036553.51337482,0.0,1.0
2012-01-31,86.15,88.19,85.37,87.9,4364400,66.197922092353,67.7654642986025,65.5985677193752,67.5426274163416,5679831.75477095,0.0,1.0
2012-02-01,86.92,87.6,86.5,87.27,2868400,66.7895924349079,67.3121065036578,66.4668631571507,67.0585334997057,3732936.80812598,0.0,1.0
2012-02-02,87.42,87.93,86.76,87.1,2638000,67.1737939560475,67.5656795076099,66.6666479481433,66.9279049825182,3433094.1639368,0.0,1.0
2012-02-03,88.4,88.98,87.92,88.3,4070800,67.9268289374812,68.3725027020031,67.5579954771871,67.8499886332532,5297740.60748822,0.0,1.0
2012-02-06,87.82,88.2,87.1201,87.71,2810700,67.4811551729592,67.7731483290253,66.943349883668,67.3966308383085,3657846.00704214,0.0,1.0
2012-02-07,87.94,88.12,86.79,87.53,2110900,67.5733635380327,67.711676085643,66.6897000394117,67.2583182906983,2747126.03133214,0.0,1.0
2012-02-08,88.5,88.75,87.86,88.26,3060800,68.0036692417091,68.1957700022789,67.5118912946504,67.8192525115621,3983326.23842978,0.0,1.0
2012-02-09,87.93,88.95,87.66,88.7,3479100,67.5656795076099,68.3494506107347,67.3582106861946,68.1573498501649,4527702.01127844,0.0,1.0
2012-02-10,87.55,87.58,86.37,87.23,2779300,67.2736863515438,67.2967384428122,66.3669707616544,67.0277973780145,3616982.03556844,0.0,1.0
2012-02-13,88.68,88.97,88.0,88.85,3735500,68.1419817893193,68.3648186715803,67.6194677205695,68.2726103065068,4861381.06496813,0.0,1.0
2012-02-14,89.05,89.6993,87.9,88.5899,4420900,68.4262909149626,68.9252150103145,67.5426274163416,68.07274867521,5753360.8754163,0.0,1.0
2012-02-15,84.28,87.64,84.04,87.19,11666300,64.7610084032909,67.342842625349,64.5765916731439,66.9970612563233,15182527.0829173,0.0,1.0
2012-02-16,83.11,84.26,82.52,84.26,9176600,63.8619768438242,64.7456403424453,63.4086190488795,64.7456403424453,11942430.59317,0.0,1.0
2012-02-17,83.87,84.12,83.23,83.67,4364400,64.4459631559564,64.6380639165262,63.9541852088977,64.2922825475005,5679831.75477095,0.0,1.0
2012-02-21,84.19,84.75,83.78,84.22,3709300,64.6918521294857,65.1221578331621,64.3768068821513,64.7149042207541,4827284.37539454,0.0,1.0
2012-02-22,84.37,85.03,84.06,84.38,2516200,64.830164677096,65.3373106850003,64.5919597339894,64.8378487075188,3274583.59943055,0.0,1.0
2012-02-23,84.1,84.42,83.451,84.06,2771900,64.6226958556806,64.86858482921,64.1240022812414,64.5919597339894,3607351.67286445,0.0,1.0
2012-02-24,83.27,84.4,83.085,84.13,2964000,63.9849213305889,64.8532167683644,63.8427667677672,64.645747946949,3857350.68305863,0.0,1.0
2012-02-27,83.39,83.84,82.19,82.94,2512600,64.0771296956624,64.422911064688,63.1550460449273,63.7313483266367,3269898.55811509,0.0,1.0
2012-02-28,83.33,84.1,83.18,83.45,2515100,64.0310255131256,64.6226958556806,63.9157650567837,64.1232338781991,3273152.0590286,0.0,1.0
2012-02-29,82.93,83.99,82.432,83.72,3176300,63.7236642962139,64.5381715210299,63.3409995811589,64.3307026996145,4133637.98063399,0.0,1.0
2012-03-01,83.08,83.75,82.76,83.0,2905200,63.8389247525558,64.3537547908829,63.5930357790265,63.7774525091735,3780828.34157286,0.0,1.0
2012-03-02,82.28,83.15,81.93,82.88,2674900,63.2242023187325,63.8927129655154,62.9552612539348,63.6852441441,3481115.83742022,0.0,1.0
2012-03-05,81.83,82.17,80.52,82.1,3946600,62.8784209497068,63.1396779840818,61.8718129643211,63.0858897711222,5136106.682105,0.0,1.0
2012-03-06,79.21,80.67,78.69,80.3,5799000,60.8652049789353,61.987073420663,60.4656353969501,61.7027642950196,7546820.7189801,0.0,1.0
2012-03-07,79.21,79.98,78.8,79.81,4118600,60.8652049789353,61.4568753214903,60.5501597316008,61.3262468043028,5359947.54495455,0.0,1.0
2012-03-08,80.38,80.59,79.09,79.87,4843700,61.764236538402,61.9256011772806,60.7729966138618,61.3723509868396,6303592.94990928,0.0,1.0
2012-03-09,80.17,80.9,79.95,80.51,3542500,61.6028718995234,62.1638061203872,61.4338232302219,61.8641289338983,4610210.79444508,0.0,1.0
2012-03-12,79.46,80.28,79.0,80.28,2878300,61.0573057395051,61.6873962341741,60.7038403400567,61.6873962341741,3745820.67174348,0.0,1.0
2012-03-13,81.66,81.83,79.68,79.91,4713300,62.7477924325194,62.8784209497068,61.2263544088066,61.4030871085308,6133890.34226054,0.0,1.0
2012-03-14,81.59,82.03,80.9202,81.91,3493400,62.6940042195598,63.0321015581627,62.1793278618412,62.9398931930892,4546312.03650372,0.0,1.0
2012-03-15,81.64,82.09,81.11,81.93,3251200,62.7324243716738,63.0782057406994,62.3251707592658,62.9552612539348,4231112.86800278,0.0,1.0
2012-03-16,83.22,83.25,81.8101,81.84,6215700,63.9465011784749,63.9695532697433,62.8631297291655,62.8861049801296,8089114.25124412,0.0,1.0
2012-03-19,83.16,83.84,82.66,82.78,3044000,63.9003969959382,64.422911064688,63.5161954747986,63.6084038398721,3961462.71229098,0.0,1.0
2012-03-20,82.39,82.79,81.77,82.68,3169100,63.3087266533832,63.6160878702949,62.8323167671701,63.5315635356441,4124267.89800308,0.0,1.0
2012-03-21,81.99,82.64,81.65,82.49,3777700,63.0013654364715,63.500827413953,62.7401084020966,63.3855669576111,4916300.16038819,0.0,1.0
2012-03-22,80.43,81.29,79.6,81.17,4120600,61.802656690516,62.4634833068761,61.1648821654242,62.3712749418026,5362550.34568536,0.0,1.0
2012-03-23,80.84,81.26,79.81,80.15,3047900,62.1177019378504,62.4404312156077,61.3262468043028,61.5875038386778,3966538.17371607,0.0,1.0
2012-03-26,82.78,83.0,82.09,82.32,5006500,63.6084038398721,63.7774525091735,63.0782057406994,63.2549384404236,6515460.92939711,0.0,1.0
2012-03-27,82.4,83.34,82.31,83.02,3750600,63.316410683806,64.0387095435484,63.2472544100008,63.7928205700191,4881032.21048573,0.0,1.0
2012-03-28,80.36,82.12,79.9614,82.11,3994800,62.1023338770048,63.4624646338929,61.7942951726323,63.4547366182288,5169244.18067431,0.46,1.0
2012-03-29,80.49,80.67,79.49,79.91,3636000,62.2027980806386,62.3419023625931,61.4299965142249,61.7545731721187,4704959.40746265,0.0,1.0
2012-03-30,80.9,81.68,80.5,81.1801,4211700,62.5196467228682,63.1224319446709,62.2105260963027,62.7361084416207,5449911.31364423,0.0,1.0
2012-04-02,82.19,82.72,80.51,80.62,3509700,63.5165607435419,63.9261455737412,62.2182541119669,62.3032622842724,4541528.06170837,0.0,1.0
2012-04-03,81.75,82.5,81.21,82.17,3251400,63.1765280543199,63.7561292291301,62.7592152084565,63.5011047122136,4207289.60875249,0.0,1.0
2012-04-04,81.21,81.58,80.57,80.92,2958000,62.7592152084565,63.0451517880295,62.2646222059517,62.5351027541965,3827631.99319981,0.0,1.0
2012-04-05,81.83,83.25,81.46,81.64,4210200,63.238352179633,64.3357304039404,62.9524156000599,63.0915198820144,5447970.32378966,0.0,1.0
2012-04-09,79.45,80.58,79.27,80.26,5828100,61.3990844515684,62.2723502216158,61.2599801696139,62.0250537203635,7541521.98092218,0.0,1.0
2012-04-10,76.5126,79.24,75.92,79.08,8861700,59.1290571303848,61.2367961226215,58.671094922128,61.1131478719953,11466979.862792,0.0,1.0
2012-04-11,77.55,78.33,77.0,77.63,5668800,59.9307614753823,60.533546697185,59.5057206138548,59.9925856006954,7335388.85836751,0.0,1.0
2012-04-12,79.34,79.7,77.81,78.0,3769200,61.3140762792629,61.5922848431718,60.1316898826499,60.2785221802685,4877319.30654791,0.0,1.0
2012-04-13,79.47,80.135,78.86,79.02,3772500,61.4145404828966,61.9284535245617,60.9431315273843,61.0667797780105,4881589.48422795,0.0,1.0
2012-04-16,79.57,80.49,78.92,80.23,3081600,61.491820639538,62.2027980806386,60.9894996213691,62.001869673371,3987569.55721587,0.0,1.0
2012-04-17,80.9,81.25,79.84,80.34,2925300,62.5196467228682,62.790127271113,61.7004770624697,62.0868778456766,3785318.41437032,0.0,1.0
2012-04-18,80.94,81.57,80.52,80.63,3095600,62.5505587855248,63.0374237723654,62.225982127631,62.3109902999365,4005685.46252513,0.0,1.0
2012-04-19,80.39,81.5,79.52,80.9,2858800,62.1255179239972,62.9833276627164,61.4531805612173,62.5196467228682,3699267.86415133,0.0,1.0
2012-04-20,80.91,81.37,80.52,80.62,3114900,62.5273747385324,62.8828634590827,62.225982127631,62.3032622842724,4030659.53198718,0.0,1.0
2012-04-23,79.99,80.17,79.033,79.85,3593300,61.8163972974318,61.9555015793862,61.0768261983739,61.7082050781338,4649705.89626939,0.0,1.0
2012-04-24,80.98,81.21,80.1,80.19,2759200,62.5814708481813,62.7592152084565,61.9014054697373,61.9709576107145,3570386.13780829,0.0,1.0
2012-04-25,81.44,81.98,81.085,81.98,3304000,62.9369595687316,63.354272414595,62.6626150126548,63.354272414595,4275353.65298586,0.0,1.0
2012-04-26,82.3,82.38,81.1,81.5,2848300,63.6015689158474,63.6633930411605,62.674207036151,62.9833276627164,3685680.93516938,0.0,1.0
2012-04-27,82.89,83.14,82.0,82.6,2554000,64.0575218400315,64.2507222316349,63.3697284459233,63.8334093857715,3304858.72570396,0.0,1.0
2012-04-30,82.36,82.97,81.9,82.94,2458800,63.6479370098322,64.1193459653446,63.2924482892819,64.0961619183522,3181670.56960098,0.0,1.0
2012-05-01,83.34,83.9,82.26,83.22,3397100,64.4052825449177,64.8380514221093,63.5706568531909,64.312546356948,4395824.42329245,0.0,1.0
2012-05-02,83.43,83.47,82.33,82.93,2849400,64.4748346858949,64.5057467485514,63.6247529628398,64.088433902688,3687104.32772939,0.0,1.0
2012-05-03,82.49,83.92,82.1746,83.53,2843000,63.748401213466,64.8535074534376,63.5046595994191,64.5521148425363,3678822.77101658,0.0,1.0
2012-05-04,80.69,82.07,80.15,82.07,3384100,62.3573583939213,63.4238245555722,61.940045548058,63.4238245555722,4379002.51121957,0.0,1.0
2012-05-07,80.22,80.8,79.56,80.2,2434700,61.9941416577069,62.4423665662269,61.4840926238739,61.9786856263786,3150485.33260432,0.0,1.0
2012-05-08,80.54,80.68,78.67,79.7,3873200,62.2414381589593,62.3496303782572,60.7962992297657,61.5922848431718,5011894.603131,0.0,1.0
2012-05-09,79.05,79.7,78.26,79.13,4027500,61.0899638250029,61.5922848431718,60.4794505875361,61.151787950316,5211557.75950379,0.0,1.0
2012-05-10,78.96,80.34,78.88,79.8,3361700,61.0204116840256,62.0868778456766,60.9585875587126,61.6695649998132,4350017.06272475,0.0,1.0
2012-05-11,79.07,79.75,78.25,78.44,3258600,61.1054198563312,61.6309249214925,60.4717225718719,60.6185548694905,4216606.36005439,0.0,1.0
2012-05-14,77.33,78.44,76.86,78.26,4249500,59.7607451307713,60.6185548694905,59.3975283945569,60.4794505875361,5498824.25797924,0.0,1.0
2012-05-15,76.62,77.84,76.11,77.24,4402300,59.2120560186176,60.1548739296423,58.8179272197466,59.6911929897941,5696546.42449747,0.0,1.0
2012-05-16,74.18,76.73,74.05,76.49,8328500,57.3264201965682,59.2970641909231,57.2259559929344,59.1115918149838,10777022.6691564,0.0,1.0
2012-05-17,72.97,74.98,71.86,74.67,6058400,56.3913303012076,57.9446614496991,55.5335205624884,57.7050929641109,7839528.62325954,0.0,1.0
2012-05-18,73.19,74.52,72.96,73.42,4040900,56.5613466458186,57.5891727291488,56.3836022855435,56.7390910060938,5228897.26887123,0.0,1.0
2012-05-21,75.31,75.73,73.55,73.63,3858200,58.1996859666157,58.5242626245094,56.8395552097275,56.9013793350406,4992484.70458536,0.0,1.0
2012-05-22,74.93,76.03,74.445,75.62,3748600,57.9060213713785,58.7561030944335,57.5312126116678,58.4392544522039,4850663.04587856,0.0,1.0
2012-05-23,75.95,76.155,73.44,74.36,3386900,58.6942789691204,58.8527032902352,56.754547037422,57.4655244785226,4382625.69228142,0.0,1.0
2012-05-24,75.67,76.65,74.6,76.23,2775900,58.4778945305246,59.23524006561,57.6509968544619,58.9106634077163,3591995.82485576,0.0,1.0
2012-05-25,75.14,76.4,74.78,75.78,2534800,58.0683097003253,59.0420396740066,57.7901011364164,58.5629027028301,3280014.05556554,0.0,1.0
2012-05-29,76.29,77.01,75.73,75.92,2924700,58.9570315017011,59.5134486295189,58.5242626245094,58.671094922128,3784542.01842849,0.0,1.0
2012-05-30,75.81,76.28,75.41,75.72,3531500,58.5860867498225,58.9493034860369,58.276966123257,58.5165346088453,4569737.11426137,0.0,1.0
2012-05-31,73.87,75.2099,73.22,74.9,5148700,57.0868517109799,58.1223285298176,56.584530692811,57.882837324386,6662382.97612842,0.0,1.0
2012-06-01,71.52,72.47,71.13,71.68,5336500,55.2707680299077,56.0049295180007,54.9693754190064,55.3944162805339,6905394.90591981,0.0,1.0
2012-06-04,70.59,71.61,69.51,71.61,3767500,54.552062573143,55.340320170885,53.7174368814162,55.340320170885,4875119.51804607,0.0,1.0
2012-06-05,71.65,71.959,70.31,70.47,2903800,55.3712322335415,55.6100279175634,54.3356781345472,54.4593263851733,3757497.55978824,0.0,1.0
2012-06-06,73.51,73.52,71.92,72.1,3188700,56.808643147071,56.8163711627351,55.5798886564732,55.7189929384277,4126156.23283172,0.0,1.0
2012-06-07,73.51,75.44,73.33,74.55,2951900,56.808643147071,58.3001501702494,56.6695388651165,57.6123567761412,3819738.63445792,0.0,1.0
2012-06-08,74.31,74.32,72.56,72.98,3574800,57.4268844002019,57.4346124158661,56.074481658978,56.3990583168717,4625767.02139645,0.0,1.0
2012-06-11,72.54,75.31,72.42,75.2,2896100,56.0590256276497,58.1996859666157,55.9662894396801,58.1146777943101,3747533.81186814,0.0,1.0
2012-06-12,74.06,74.19,72.3801,72.81,2626000,57.2336840085985,57.3341482122323,55.9354546571802,56.2676820505814,3398026.23872302,0.0,1.0
2012-06-13,73.27,74.4,72.91,73.89,3021100,56.6231707711317,57.4964365411792,56.3449622072228,57.1023077423082,3909282.96641513,0.0,1.0
2012-06-14,74.71,75.01,72.83,73.34,3646200,57.7360050267674,57.9678454966915,56.2831380819097,56.6772668807807,4718158.13847368,0.0,1.0
2012-06-15,75.35,75.81,74.91,75.2,4118200,58.2305980292722,58.5860867498225,57.8905653400502,58.1146777943101,5328922.94604309,0.0,1.0
2012-06-18,74.89,75.3699,74.4,75.0,3479800,57.8751093087219,58.2459767804438,57.4964365411792,57.9601174810274,4502837.66394073,0.0,1.0
2012-06-19,77.03,77.99,75.51,75.6,3782300,59.5289046608472,60.2707941646044,58.3542462798984,58.4237984208756,4894270.61794444,0.0,1.0
2012-06-20,76.86,77.86,76.3,76.68,3042500,59.3975283945569,60.1703299609706,58.9647595173652,59.2584241126024,3936974.42167357,0.0,1.0
2012-06-21,75.06,77.655,74.94,76.96,2706500,58.0064855750122,60.0119056398558,57.9137493870426,59.4748085511982,3502192.69425128,0.0,1.0
2012-06-22,75.53,76.16,75.03,75.3,3574000,58.3697023112267,58.8565672980673,57.9833015280198,58.1919579509515,4624731.82680734,0.0,1.0
2012-06-25,74.41,75.11,73.75,74.89,3031000,57.5041645568433,58.0451256533329,56.9941155230103,57.8751093087219,3922093.49945525,0.0,1.0
2012-06-26,76.0,76.37,74.43,74.72,4600100,58.7329190474411,59.0188556270142,57.5196205881716,57.7437330424316,5952498.28665262,0.0,1.0
2012-06-27,78.08,78.39,75.95,76.08,5240700,60.6958350261319,60.9368149039252,59.0400700593586,59.1411261371429,6741712.27438961,0.46,1.0
2012-06-28,78.24,78.72,76.96,77.48,4127400,60.820211737251,61.1933418706084,59.825198048298,60.2294223594352,5309547.05312566,0.0,1.0
2012-06-29,80.87,80.88,79.41,80.03,4880500,62.8646539262716,62.8724274707165,61.7297164373096,62.2116761928962,6278345.78494447,0.0,1.0
2012-07-02,80.45,81.05,79.91,81.0,3375800,62.5381650595839,63.0045777262806,62.1183936595569,62.9657100040559,4342677.94300083,0.0,1.0
2012-07-03,81.72,81.72,80.41,80.8,1989400,63.5254052040919,63.5254052040919,62.5070708818041,62.810239115157,2559192.93198822,0.0,1.0
2012-07-05,81.98,82.46,80.81,81.16,2799900,63.7275173596605,64.1006474930179,62.8180126596019,63.090086715175,3601831.85396292,0.0,1.0
2012-07-06,80.7,81.0,80.1,80.79,2624000,62.7325036707075,62.9657100040559,62.2660910040108,62.802465570712,3375551.54998346,0.0,1.0
2012-07-09,80.53,80.69,79.63,80.3,2715200,62.6003534151435,62.7247301262626,61.9007344150984,62.4215618929097,3492872.54897679,0.0,1.0
2012-07-10,78.6,81.3999,78.09,80.7,4481000,61.100059337269,63.2765740464092,60.7036085705768,62.7325036707075,5764423.20711734,0.0,1.0
2012-07-11,78.16,79.06,77.57,78.85,4238400,60.7580233816914,61.4576423817365,60.2993842594397,61.2943979483927,5452339.05847939,0.0,1.0
2012-07-12,78.26,78.85,77.0,78.17,3482200,60.8357588261409,61.2943979483927,59.8562922260778,60.7657969261364,4479552.44182638,0.0,1.0
2012-07-13,77.48,78.23,76.35,78.23,5452900,60.2294223594352,60.8124381928061,59.3510118371564,60.8124381928061,7014689.42336311,0.0,1.0
2012-07-16,76.78,77.49,75.3318,77.06,3469400,59.685274248289,60.2371959038801,58.5595095417721,59.9029334927475,4463086.33670451,0.0,1.0
2012-07-17,75.94,76.76,74.14,75.46,6071500,59.0322965149136,59.6697271593991,57.6330585148235,58.6591663815562,7810465.40995602,0.0,1.0
2012-07-18,75.66,75.94,74.85,75.49,4319300,58.8146372704552,59.0322965149136,58.1849801704146,58.6824870148911,5556409.98850745,0.0,1.0
2012-07-19,75.69,76.13,75.1,75.9,3701400,58.83795790379,59.1799938593676,58.3793187815382,59.0012023371338,4761534.49203841,0.0,1.0
2012-07-20,75.88,76.61,74.95,75.19,3233000,58.9856552482439,59.5531239927249,58.262715614864,58.4492806815427,4158977.95773496,0.0,1.0
2012-07-23,75.15,75.74,74.17,74.47,2811700,58.418186503763,58.8768256260147,57.6563791481583,57.8895854815067,3617011.54462214,0.0,1.0
2012-07-24,73.87,75.33,73.23,75.21,3550400,57.42317281481,58.558110303772,56.9256659703335,58.4648277704326,4567285.90817884,0.0,1.0
2012-07-25,73.73,75.06,72.85,74.7,3484400,57.3143431925807,58.3482246037584,56.6302712814256,58.0683770037404,4482382.5536442,0.0,1.0
2012-07-26,75.03,75.38,73.86,74.95,3563200,58.3249039704236,58.5969780259967,57.415399270365,58.262715614864,4583752.01330071,0.0,1.0
2012-07-27,78.1,78.87,75.23,75.43,5698000,60.7113821150218,61.3099450372826,58.4803748593225,58.6358457482214,7329989.60815768,0.0,1.0
2012-07-30,77.32,79.15,77.16,78.86,3805000,60.1050456483161,61.527604281741,59.9806689371969,61.3021714928376,4894807.03036855,0.0,1.0
2012-07-31,76.82,78.26,76.61,77.32,3494700,59.7163684260688,60.8357588261409,59.5531239927249,60.1050456483161,4495632.62260945,0.0,1.0
2012-08-01,77.53,77.53,77.53,77.53,11282500,60.2682900816599,60.2682900816599,60.2682900816599,60.2682900816599,14513971.174805,0.0,1.0
2012-08-02,76.41,78.0,75.75,77.0,3864300,59.397653103826,60.6336466705723,58.8845991704597,59.8562922260778,4971091.40800347,0.0,1.0
2012-08-03,77.51,78.21,77.27,77.73,3804900,60.25274299277,60.7968911039162,60.0661779260913,60.4237609705588,4894678.38892229,0.0,1.0
2012-08-06,78.43,78.99,77.57,77.95,2385600,60.967909081705,61.4032275706219,60.2993842594397,60.5947789483476,3068870.34208862,0.0,1.0
2012-08-07,78.97,79.6857,78.7,78.7,2506400,61.387680481732,61.9440330576567,61.1777947817185,61.1777947817185,3224269.20917628,0.0,1.0
2012-08-08,79.17,79.85,78.34,78.56,2412700,61.5431513706309,62.0717523928872,60.8979471817005,61.0689651594893,3103732.17402633,0.0,1.0
2012-08-09,78.68,79.17,78.25,79.1,2746400,61.1622476928286,61.5431513706309,60.827985281696,61.4887365595163,3533008.68021135,0.0,1.0
2012-08-10,79.37,79.4,77.38,78.4,5904100,61.6986222595298,61.7219428928647,60.1516869149857,60.9445884483701,7595119.62890906,0.0,1.0
2012-08-13,79.76,80.32,79.22,79.61,3088600,62.0017904928827,62.4371089817996,61.5820190928556,61.8851873262085,3973219.70932886,0.0,1.0
2012-08-14,80.13,80.39,79.84,80.34,3615100,62.2894116373456,62.4915237929142,62.0639788484422,62.4526560706895,4650516.92391205,0.0,1.0
2012-08-15,75.1,76.14,73.75,76.11,18927300,58.3793187815382,59.1877674038125,57.3298902814706,59.1644467704777,24348352.4588422,0.0,1.0
2012-08-16,75.51,75.545,74.31,75.29,9385700,58.698034103781,58.7252415093383,57.7652087703876,58.5270161259922,12073900.2220578,0.0,1.0
2012-08-17,76.94,77.0,75.54,75.71,5687200,59.8096509594081,59.8562922260778,58.7213547371158,58.8535049926799,7316096.33196111,0.0,1.0
2012-08-20,77.89,77.98,76.56,77.0,4939700,60.5481376816779,60.6180995816824,59.5142562705002,59.8562922260778,6354501.52113312,0.0,1.0
2012-08-21,77.65,79.02,77.33,78.235,4729500,60.3615726149992,61.4265482039567,60.112819192761,60.8163249650285,6084097.20108491,0.0,1.0
2012-08-22,77.03,77.66,76.61,77.47,3622200,59.8796128594126,60.3693461594442,59.5531239927249,60.2216488149902,4659650.46659684,0.0,1.0
2012-08-23,76.12,76.76,75.85,76.63,3119100,59.1722203149226,59.6697271593991,58.9623346149091,59.5686710816148,4012455.35043957,0.0,1.0
2012-08-24,76.67,77.02,75.44,76.0,3769300,59.5997652593946,59.8718393149677,58.6436192926664,59.0789377815833,4848882.03405208,0.0,1.0
2012-08-27,75.27,76.95,75.122,76.76,4171600,58.5114690371023,59.8174245038531,58.3964205793171,59.6697271593991,5366406.57237462,0.0,1.0
2012-08-28,73.81,74.95,73.73,74.67,7335200,57.3765315481403,58.262715614864,57.3143431925807,58.0450563704056,9436107.36640194,0.0,1.0
2012-08-29,74.32,74.4,73.14,73.66,4241400,57.7729823148325,57.8351706703921,56.855704070329,57.2599283814661,5456198.30186732,0.0,1.0
2012-08-30,74.53,74.845,73.8,73.9,3185300,57.9362267481764,58.1810933981921,57.3687580036954,57.4464934481448,4097615.98786674,0.0,1.0
2012-08-31,75.11,75.64,74.371,75.24,3157600,58.3870923259832,58.7990901815653,57.8126273915017,58.4881484037675,4061982.30725144,0.0,1.0
2012-09-04,74.12,75.09,73.62,74.98,3704300,57.6175114259336,58.3715452370933,57.2288342036863,58.2860362481989,4765265.09398008,0.0,1.0
2012-09-05,74.82,75.1,73.73,73.935,3636800,58.1616595370798,58.3793187815382,57.3143431925807,57.4737008537021,4678432.11775147,0.0,1.0
2012-09-06,77.04,77.09,75.23,75.28,4307200,59.8873864038576,59.9262541260823,58.4803748593225,58.5192425815472,5540844.37350944,0.0,1.0
2012-09-07,78.22,78.95,77.08,77.19,4231500,60.8046646483611,61.3721333928421,59.9184805816374,60.0039895705318,5443462.79868713,0.0,1.0
2012-09-10,77.19,78.15,77.0,77.15,3453100,60.0039895705318,60.7502498372465,59.8562922260778,59.972895392752,4442117.78096337,0.0,1.0
2012-09-11,78.25,78.55,77.17,77.44,3127100,60.827985281696,61.0611916150443,59.9884424816419,60.1983281816554,4022746.66614073,0.0,1.0
2012-09-12,78.79,79.0,78.23,78.38,3121000,61.247756681723,61.4110011150668,60.8124381928061,60.9290413594802,4014899.53791859,0.0,1.0
2012-09-13,80.37,80.66,78.4,79.01,4237000,62.4759767040243,62.7014094929277,60.9445884483701,61.4187746595118,5450538.07823168,0.0,1.0
2012-09-14,82.0,82.09,80.54,80.54,5590800,63.7430644485504,63.8130263485549,62.6081269595884,62.6081269595884,7192085.97776202,0.0,1.0
2012-09-17,81.02,82.15,80.71,81.84,3901800,62.9812570929458,63.8596676152246,62.7402772151525,63.6186877374313,5019331.95035269,0.0,1.0
2012-09-18,81.31,81.54,80.8,81.11,3343500,63.2066898818492,63.3854814040829,62.810239115157,63.0512189929503,4301126.75585736,0.0,1.0
2012-09-19,81.98,82.22,81.06,81.26,2720900,63.7275173596605,63.9140824263392,63.0123512707256,63.1678221596245,3500205.11141387,0.0,1.0
2012-09-20,82.29,82.59,80.9446,81.33,3378600,63.9684972374538,64.2017035708022,62.9226445678309,63.2222369707391,4346279.90349624,0.0,1.0
2012-09-21,82.7,83.04,81.71,82.51,4143800,64.2872125596966,64.5515130708247,63.517631659647,64.1395152152426,5330644.25031306,0.0,1.0
2012-09-24,82.95,83.45,82.44,82.54,4168800,64.4815511708202,64.8702283930674,64.085100404128,64.1628358485774,5362804.61187921,0.0,1.0
2012-09-25,81.65,83.4,81.53,81.8,4547000,63.4709903929773,64.8313606708427,63.377707859638,63.5875935596515,5849326.56165198,0.0,1.0
2012-09-26,81.41,81.79,80.34,81.04,3602400,63.6420083707661,63.9390721612205,62.8055392765919,63.3527620484816,4608141.56416085,0.46,1.0
2012-09-27,82.1,82.4,81.4,81.96,2845600,64.1814136744859,64.4159377195815,63.6341909025963,64.071969120108,3640053.19647349,0.0,1.0
2012-09-28,82.47,83.15,81.6101,82.0,4426900,64.4706599967704,65.0022478323204,63.7984359088448,64.1032389927874,5662830.86008874,0.0,1.0
2012-10-01,82.6,83.65,82.31,83.11,3450500,64.5722870829785,65.393121240813,64.3455805060528,64.970977959641,4413833.12989591,0.0,1.0
2012-10-02,82.22,83.12,81.97,82.88,4000500,64.2752232925241,64.9787954278108,64.0797865882778,64.7911761917344,5117385.72269195,0.0,1.0
2012-10-03,81.91,82.27,81.24,82.17,3074600,64.0328817792587,64.3143106333734,63.5091114118786,64.2361359516749,3932986.91238312,0.0,1.0
2012-10-04,82.83,82.93,81.79,82.25,2679000,64.7520888508851,64.8302635325836,63.9390721612205,64.2986756970337,3426940.72018291,0.0,1.0
2012-10-05,82.78,83.75,82.5,83.27,2548600,64.7130015100358,65.4712959225115,64.49411240128,65.0960574503586,3260134.79636363,0.0,1.0
2012-10-08,82.77,82.91,81.94,82.37,1579400,64.705184041866,64.8146285962439,64.0563341837683,64.3924853150719,2020347.20920377,0.0,1.0
2012-10-09,81.73,83.01,81.63,82.55,3270200,63.8921673522014,64.8928032779424,63.8139926705028,64.5331997421292,4183195.79811204,0.0,1.0
2012-10-10,81.19,81.72,79.75,80.95,5243900,63.4700240710294,63.8843498840315,62.3443086545707,63.2824048349529,6707926.25702395,0.0,1.0
2012-10-11,82.37,82.99,81.8501,82.13,3380300,64.3924853150719,64.8771683416027,63.9860551449213,64.2048660789955,4324034.23532448,0.0,1.0
2012-10-12,82.44,82.87,81.93,82.43,2765200,64.4472075922609,64.7833587235645,64.0485167155984,64.439390124091,3537206.59927203,0.0,1.0
2012-10-15,83.23,83.377,82.43,82.72,1948000,65.0647875776792,65.179704359776,64.439390124091,64.6660967010167,2491855.36503035,0.0,1.0
2012-10-16,84.56,84.64,83.5,83.69,2843000,66.1045108442695,66.1670505896283,65.2758592182652,65.4243911134924,3636727.31148937,0.0,1.0
2012-10-17,85.81,85.97,84.71,84.84,3432300,67.081694365501,67.2067738562187,66.2217728668173,66.3233999530254,4390551.93500702,0.0,1.0
2012-10-18,86.86,87.13,85.45,85.53,4042000,67.9025285233355,68.1136001639215,66.8002655113864,66.8628052567452,5170471.96378474,0.0,1.0
2012-10-19,84.99,86.45,84.76,86.45,3826700,66.4406619755731,67.5820123283716,66.2608602076666,67.5820123283716,4895063.10336841,0.0,1.0
2012-10-22,85.89,86.23,84.73,84.84,2680100,67.1442341108599,67.4100280286348,66.237407803157,66.3233999530254,3428347.8253685,0.0,1.0
2012-10-23,85.03,85.31,84.18,84.7,2346400,66.4719318482526,66.6908209570084,65.8074470538151,66.2139553986475,3001483.27952116,0.0,1.0
2012-10-24,84.31,85.3,84.16,85.12,2179500,65.9090741400232,66.6830034888386,65.7918121174754,66.5422890617812,2787987.04727087,0.0,1.0
2012-10-25,84.69,85.2,83.62,84.98,2228100,66.2061379304776,66.6048288071401,65.3696688363034,66.4328445074033,2850155.51274339,0.0,1.0
2012-10-26,85.47,85.87,84.19,84.64,2737000,66.8159004477261,67.1285991745201,65.815264521985,66.1670505896283,3501133.53905958,0.0,1.0
2012-10-31,85.44,86.39,84.82,86.04,2415800,66.7924480432165,67.5351075193525,66.3077650166857,67.2614961334076,3090258.8248667,0.0,1.0
2012-11-01,86.87,87.2,84.86,85.63,2812300,67.9103459915054,68.1683224411105,66.3390348893651,66.9409799384437,3597456.28494602,0.0,1.0
2012-11-02,85.6,87.5,85.55,87.28,2566700,66.9175275339341,68.402846486206,66.8784401930849,68.2308621864693,3283288.07259928,0.0,1.0
2012-11-05,85.89,86.04,84.23,84.23,1516900,67.1442341108599,67.2614961334076,65.8465343946644,65.8465343946644,1940398.05093149,0.0,1.0
2012-11-06,86.1,86.91,85.99,86.39,2201600,67.3084009424267,67.9416158641848,67.2224087925584,67.5351075193525,2816257.06963595,0.0,1.0
2012-11-07,84.13,85.78,83.5,84.6,3135100,65.7683597129659,67.0582419609915,65.2758592182652,66.1357807169489,4010377.69759068,0.0,1.0
2012-11-08,83.59,84.87,83.48,84.04,2673800,65.3462164317939,66.3468523575349,65.2602242819255,65.6980024994372,3420288.95021466,0.0,1.0
2012-11-09,84.29,84.82,83.0,83.17,2485600,65.8934392036835,66.3077650166857,64.8849858097726,65.0178827686601,3179546.04482518,0.0,1.0
2012-11-12,85.68,86.5,84.24,84.44,2560400,66.980067279293,67.6210996692208,65.8543518628342,66.0107012262313,3275229.19744543,0.0,1.0
2012-11-13,85.69,86.8999,85.01,85.15,3389300,66.9878847474628,67.9337202213332,66.4562969119129,66.5657414662908,4335546.91411569,0.0,1.0
2012-11-14,84.74,86.36,84.56,86.02,3199300,66.2452252713269,67.5116551148429,66.1045108442695,67.2458611970679,4092501.47296796,0.0,1.0
2012-11-15,85.39,85.76,84.58,85.0,3134400,66.7533607023672,67.0426070246518,66.1201457806092,66.448479443743,4009482.26701804,0.0,1.0
2012-11-16,85.25,85.848,84.43,85.6,3781600,66.6439161479893,67.1114007445465,66.0028837580614,66.9175275339341,4837371.79075912,0.0,1.0
2012-11-19,86.25,86.66,85.845,86.16,3886300,67.4256629649745,67.7461791599385,67.1090555040955,67.3553057514459,4971302.62069685,0.0,1.0
2012-11-20,85.99,86.49,85.16,86.23,4556600,67.2224087925584,67.613282201051,66.5735589344606,67.4100280286348,5828741.35333537,0.0,1.0
2012-11-21,82.83,84.33,82.06,83.16,10601600,64.7520888508851,65.9247090763629,64.1501438018065,65.0100653004902,13561423.9414301,0.0,1.0
2012-11-23,83.97,84.12,83.35,83.62,2198700,65.6432802222483,65.760542244796,65.1585971957174,65.3696688363034,2812547.42869211,0.0,1.0
2012-11-26,84.46,84.56,83.25,83.57,3609200,66.026336162571,66.1045108442695,65.0804225140189,65.3305814954542,4616840.03258087,0.0,1.0
2012-11-27,84.4,85.245,84.15,84.24,3188500,65.9794313535519,66.6400074139044,65.7839946493056,65.8543518628342,4078686.25841852,0.0,1.0
2012-11-28,84.27,84.52,83.429,84.0,2886800,65.8778042673438,66.0732409715901,65.2203551942592,65.6667326267578,3692755.68160658,0.0,1.0
2012-11-29,84.86,84.99,84.21,84.7,2069800,66.3390348893651,66.4406619755731,65.8308994583247,66.2139553986475,2647660.28467136,0.0,1.0
2012-11-30,84.05,85.0,83.78,85.0,2706400,65.7058199676071,66.448479443743,65.4947483270211,66.448479443743,3461990.43116947,0.0,1.0
2012-12-03,83.22,84.7,83.095,84.18,2090100,65.0569701095093,66.2139553986475,64.9592517573862,65.8074470538151,2673627.7712782,0.0,1.0
2012-12-04,83.5,83.85,82.95,83.41,2870100,65.2758592182652,65.54947060421,64.8458984689233,65.2055020047365,3671393.26651623,0.0,1.0
2012-12-05,84.24,84.7,83.38,83.96,3010400,65.8543518628342,66.2139553986475,65.182049600227,65.6354627540784,3850863.13700584,0.0,1.0
2012-12-06,84.73,84.87,83.91,84.12,1999200,66.237407803157,66.3468523575349,65.5963754132291,65.760542244796,2557349.715487,0.0,1.0
2012-12-07,85.43,85.49,84.67,84.94,2805800,66.7846305750467,66.8315353840658,66.1905029941379,66.4015746347239,3589141.5724857,0.0,1.0
2012-12-10,85.78,85.94,84.9,85.06,3094700,67.0582419609915,67.1833214517091,66.3703047620445,66.4953842527621,3958698.56168348,0.0,1.0
2012-12-11,85.43,86.2,84.94,85.75,3098300,66.7846305750467,67.3865756241253,66.4015746347239,67.0347895564819,3963303.63319996,0.0,1.0
2012-12-12,86.25,86.95,85.71,85.75,2900900,67.4256629649745,67.9728857368642,67.0035196838025,67.0347895564819,3710792.21171281,0.0,1.0
2012-12-13,85.55,86.2,85.08,86.05,2511800,66.8784401930849,67.3865756241253,66.5110191891018,67.2693136015775,3213060.73197291,0.0,1.0
2012-12-14,85.93,86.69,85.5,85.5,2241300,67.1755039835393,67.769631564448,66.8393528522356,66.8393528522356,2867040.77497049,0.0,1.0
2012-12-17,86.37,86.48,85.71,86.07,2289800,67.5194725830128,67.6054647328811,67.0035196838025,67.2849485379172,2929081.32178978,0.0,1.0
2012-12-18,86.86,87.15,86.11,86.5,3281600,67.9025285233355,68.1292351002612,67.3162184105966,67.6210996692208,4197778.5245809,0.0,1.0
2012-12-19,86.09,87.07,86.06,86.67,2627800,67.3005834742569,68.0666953549024,67.2771310697473,67.7539966281083,3361446.36972626,0.0,1.0
2012-12-20,86.75,86.78,85.69,86.39,2179000,67.8165363734671,67.8399887779767,66.9878847474628,67.5351075193525,2787347.45400469,0.0,1.0
2012-12-21,86.19,86.42,85.41,85.85,3403200,67.3787581559554,67.558559923862,66.7689956387069,67.1129642381804,4353327.60691545,0.0,1.0
2012-12-24,86.1,86.4,85.63,85.75,878000,67.3084009424267,67.5429249875223,66.9409799384437,67.0347895564819,1123125.77540896,0.0,1.0
2012-12-26,86.52,87.21,86.16,86.35,2000700,67.6367346055605,68.1761399092803,67.3553057514459,67.503837646673,2559268.49528554,0.0,1.0
2012-12-27,85.94,86.8,85.0,86.39,1760000,67.5429249875223,68.2188257961012,66.8041496851221,67.8965940152671,2239381.84536637,0.46,1.0
2012-12-28,84.55,85.57,84.49,85.31,1662400,66.4504806573774,67.2521304535988,66.4033247870114,67.0477883486796,2115197.94303242,0.0,1.0
2012-12-31,86.42,86.5,84.3,84.52,2093700,67.9201719504501,67.9830464442714,66.2539978641858,66.4269027221944,2663973.73275203,0.0,1.0
2013-01-02,87.99,88.29,87.2,87.97,3479400,69.1540838916929,69.3898632435227,68.5331982652076,69.1383652682376,4427105.22316349,0.0,1.0
2013-01-03,87.77,88.66,87.52,88.07,2377900,68.9811790336843,69.6806577774462,68.7846962404928,69.2169583855142,3025583.00573676,0.0,1.0
2013-01-04,88.67,89.12,88.1,88.18,2696300,69.6885170891739,70.0421861169186,69.2405363206972,69.3034108145185,3430707.53958031,0.0,1.0
2013-01-07,88.6,88.79,88.1,88.19,1859400,69.6335019070802,69.7828288299058,69.2405363206972,69.3112701262461,2365856.02458763,0.0,1.0
2013-01-08,87.68,88.88,87.21,88.36,2173700,68.9104452281354,69.8535626354548,68.5410575769353,69.4448784256164,2765763.81663232,0.0,1.0
2013-01-09,89.06,89.2899,87.98,88.16,2569200,69.9950302465527,70.1757158231716,69.1462245799652,69.2876921910631,3268988.5438155,0.0,1.0
2013-01-10,89.91,89.93,88.8,89.44,2364800,70.6630717434039,70.6787903668592,69.7906881416335,70.2936840922038,3008914.87950136,0.0,1.0
2013-01-11,89.62,90.64,89.52,89.86,3284900,70.4351517033017,71.2368014995232,70.3565585860251,70.6237751847656,4179628.08172954,0.0,1.0
2013-01-14,89.86,91.0,89.45,90.54,2169000,70.6237751847656,71.519736721719,70.3015434039315,71.1582083822466,2759783.64920435,0.0,1.0
2013-01-15,89.73,90.0,89.3,89.45,1736100,70.521604132306,70.7338055489528,70.1836537280165,70.3015434039315,2208972.05780713,0.0,1.0
2013-01-16,89.56,89.93,89.28,89.59,1483700,70.3879958329357,70.6787903668592,70.1679351045612,70.4115737681187,1887824.34316482,0.0,1.0
2013-01-17,90.1,90.24,89.69,89.98,2029000,70.8123986662295,70.9224290304167,70.4901668853953,70.7180869254975,2581651.00241384,0.0,1.0
2013-01-18,90.96,90.96,89.96,90.34,3189600,71.4882994748083,71.4882994748083,70.7023683020422,71.0010221476933,4058370.64430715,0.0,1.0
2013-01-22,92.66,92.84,90.96,91.0,4206500,72.8243824685108,72.9658500796087,71.4882994748083,71.519736721719,5352249.84803047,0.0,1.0
2013-01-23,92.77,92.885,91.9,92.21,2594000,72.9108348975151,73.0012169823832,72.2270747772085,72.470713440766,3300543.46981839,0.0,1.0
2013-01-24,93.24,93.7,92.36,92.36,2820500,73.2802225487151,73.6417508881876,72.5886031166809,72.5886031166809,3588736.64480446,0.0,1.0
2013-01-25,93.47,93.775,92.85,93.01,2805200,73.4609867184514,73.700695726145,72.9737093913363,73.0994583789789,3569269.29126235,0.0,1.0
2013-01-28,93.99,94.0,93.01,93.71,2608400,73.8696709282898,73.8775302400174,73.0994583789789,73.6496101999152,3318865.68491684,0.0,1.0
2013-01-29,95.05,95.1,93.78,93.88,2896200,74.7027579714219,74.7420545300602,73.7046253820089,73.7832184992855,3685055.51167618,0.0,1.0
2013-01-30,94.94,95.601,94.5,95.25,3040500,74.6163055424176,75.135806047616,74.2704958264005,74.8599442059751,3868659.37547525,0.0,1.0
2013-01-31,94.06,94.89,93.88,94.45,3276700,73.9246861103834,74.5770089837793,73.7832184992855,74.2311992677622,4169194.59813181,0.0,1.0
2013-02-01,94.65,95.11,94.48,94.87,2564400,74.3883855023154,74.7499138417878,74.2547772029452,74.561290360324,3262881.13878268,0.0,1.0
2013-02-04,93.15,94.118,93.06,94.02,2593400,73.2094887431662,73.9702701184038,73.1387549376172,73.8932488634727,3299780.04418929,0.0,1.0
2013-02-05,93.39,94.09,93.26,93.7,2358500,73.3981122246301,73.9482640455664,73.2959411721705,73.6417508881876,3000898.91039579,0.0,1.0
2013-02-06,92.69,93.38,92.42,93.0,2537100,72.8479604036938,73.3902529129024,72.6357589870469,73.0915990672513,3228145.27265853,0.0,1.0
2013-02-07,92.17,93.05,91.5,92.83,2365600,72.4392761938554,73.1308956258896,71.9127023081021,72.957990767881,3009932.78034016,0.0,1.0
2013-02-08,92.81,92.99,91.76,92.07,1607000,72.9422721444257,73.0837397555236,72.1170444130213,72.3606830765788,2044708.30994532,0.0,1.0
2013-02-11,93.23,93.45,92.63,92.86,1769000,73.2723632369875,73.445268094996,72.8008045333278,72.981568703064,2250833.2298029,0.0,1.0
2013-02-12,93.97,94.01,92.87,93.13,3186400,73.8539523048344,73.8853895517451,72.9894280147917,73.1937701197109,4054299.04095193,0.0,1.0
2013-02-13,90.68,93.9,90.52,93.69,8046200,71.2682387464338,73.7989371227408,71.1424897587912,73.6338915764599,10237792.1614698,0.0,1.0
2013-02-14,90.57,91.44,90.14,90.46,3178400,71.1817863174295,71.8655464377361,70.8438359131401,71.0953338884253,4044120.03256391,0.0,1.0
2013-02-15,89.75,90.78,89.52,90.46,5019500,70.5373227557613,71.3468318637104,70.3565585860251,71.0953338884253,6386691.57546392,0.0,1.0
2013-02-19,90.37,90.65,89.55,90.0,3394900,71.0246000828763,71.2446608112508,70.3801365212081,70.7338055489528,4319589.44706494,0.0,1.0
2013-02-20,88.23,90.38,88.15,90.35,4206200,69.3427073731568,71.032459394604,69.2798328793355,71.008881459421,5351868.13521592,0.0,1.0
2013-02-21,87.06,87.7804,86.09,87.77,4729300,68.4231679010204,68.9893527178811,67.6608146634372,68.9811790336843,6017448.04618816,0.0,1.0
2013-02-22,87.13,88.29,86.76,87.53,3627600,68.478183083114,69.3898632435227,68.1873885491905,68.7925555522205,4615671.35355173,0.0,1.0
2013-02-25,85.55,88.76,85.43,87.51,3419000,67.2364118301435,69.7592508947228,67.1421000894116,68.7768369287651,4350253.70983388,0.0,1.0
2013-02-26,86.5,87.13,85.69,86.12,2876400,67.9830464442714,68.478183083114,67.3464421943308,67.6843925986202,3659862.46591581,0.0,1.0
2013-02-27,87.82,88.11,86.13,86.41,2596700,69.0204755923227,69.2483956324248,67.6922519103479,67.9123126387224,3303978.88514935,0.0,1.0
2013-02-28,87.83,88.35,87.66,87.96,2894400,69.0283349040503,69.4370191138887,68.8947266046801,69.1305059565099,3682765.23478888,0.0,1.0
2013-03-01,87.89,88.36,86.37,87.73,2798700,69.0754907744163,69.4448784256164,67.8808753918118,68.9497417867737,3560998.84694708,0.0,1.0
2013-03-04,87.97,87.99,86.915,87.5,2603700,69.1383652682376,69.1540838916929,68.3092078809693,68.7689776170375,3312885.51748887,0.0,1.0
2013-03-05,90.11,90.64,89.04,89.04,4610300,70.8202579779571,71.2368014995232,69.9793116230973,69.9793116230973,5866035.29641624,0.0,1.0
2013-03-06,89.27,91.05,89.01,90.95,2885400,70.1600757928336,71.5590332803573,69.9557336879144,71.4804401630807,3671313.85035234,0.0,1.0
2013-03-07,89.77,90.31,89.44,89.44,2185500,70.5530413792166,70.9774442125103,70.2936840922038,70.2936840922038,2780777.85400466,0.0,1.0
2013-03-08,90.88,91.155,89.98,90.43,3437600,71.425424980987,71.6415560534977,70.7180869254975,71.0717559532423,4373919.90433604,0.0,1.0
2013-03-11,91.44,91.5,90.44,90.88,2061400,71.8655464377361,71.9127023081021,71.0796152649699,71.425424980987,2622875.98638536,0.0,1.0
2013-03-12,90.85,91.7,90.62,91.64,1883000,71.4018470458041,72.0698885426553,71.2210828760679,72.0227326722893,2395884.09933231,0.0,1.0
2013-03-13,91.34,91.391,90.19,90.75,1892200,71.7869533204595,71.8270358102706,70.8831324717784,71.3232539285274,2407589.95897855,0.0,1.0
2013-03-14,92.2,92.4,91.3,91.73,2619100,72.4628541290384,72.6200403635916,71.7555160735488,72.0934664778383,3332480.10863583,0.0,1.0
2013-03-15,92.24,92.5,91.6,91.61,3510600,72.494291375949,72.6986334808682,71.9912954253787,71.9991547371063,4466803.35587681,0.0,1.0
2013-03-18,91.82,92.155,91.0,91.21,1966400,72.1642002833872,72.4274872262639,71.519736721719,71.6847822679999,2502000.26177752,0.0,1.0
2013-03-19,90.57,91.62,89.93,90.37,3684300,71.1817863174295,72.007014048834,70.6787903668592,71.0246000828763,4687815.07550189,0.0,1.0
2013-03-20,87.74,89.35,87.14,89.11,6174000,68.9576010985014,70.2229502866549,68.4860423948417,70.034326805191,7855649.72346134,0.0,1.0
2013-03-21,86.89,87.97,86.65,87.17,2853300,68.2895596016501,69.1383652682376,68.1009361201863,68.5096203300247,3630470.57919538,0.0,1.0
2013-03-22,87.72,88.39,87.32,87.37,2693600,68.941882475046,69.4684563607994,68.6275100059396,68.6668065645779,3427272.12424935,0.0,1.0
2013-03-25,86.88,88.4,86.43,88.4,2928300,68.2817002899225,69.476315672527,67.9280312621777,69.476315672527,3725898.78283315,0.0,1.0
2013-03-26,87.26,87.31,86.26,86.64,2148300,68.9811790336844,69.0207052650811,68.1906544057485,68.4910537643641,2717562.39348215,0.51,1.0
2013-03-27,87.45,87.5,86.4,86.9,2009900,69.1313787129922,69.170904944389,68.3013278536595,68.6965901676274,2542488.78399654,0.0,1.0
2013-03-28,85.98,87.82,85.15,87.63,5264200,67.9693075099264,69.4238728253284,67.3131720687397,69.2736731460206,6659122.07409056,0.0,1.0
2013-04-01,85.08,86.19,84.8662,86.19,2254800,67.2578353447841,68.135317681793,67.0888211793315,68.135317681793,2852283.0539606,0.0,1.0
2013-04-02,84.04,85.409,83.7,85.28,3206300,66.4356897317308,67.5179179473751,66.1669113582326,67.4159402703713,4055914.11917415,0.0,1.0
2013-04-03,84.8,85.28,83.83,84.1,4029300,67.0364884489621,67.4159402703713,66.2696795598643,66.483121209407,5096994.90390431,0.0,1.0
2013-04-04,85.69,86.05,84.75,84.91,3160400,67.740055367825,68.0246442338819,66.9969622175653,67.123446158035,3997851.41198203,0.0,1.0
2013-04-05,85.68,85.8,84.42,84.58,3044900,67.7321501215457,67.827013076898,66.7360890903465,66.8625730308162,3851745.9069561,0.0,1.0
2013-04-08,86.48,86.71,85.72,85.79,2288400,68.3645698238944,68.5463904883196,67.7637711066631,67.8191078306186,2894786.4736045,0.0,1.0
2013-04-09,86.68,87.18,86.1452,86.7,1835000,68.5226747494815,68.9179370634495,68.0999021784614,68.5384852420403,2321243.30495729,0.0,1.0
2013-04-10,87.1,87.37,86.4,86.91,2174600,68.8546950932146,69.0681367427573,68.3013278536595,68.7044954139068,2750831.43921533,0.0,1.0
2013-04-11,87.58,87.78,86.8,87.17,1777100,69.2341469146238,69.392251840211,68.6175377048338,68.9100318171701,2248000.80503521,0.0,1.0
2013-04-12,86.14,87.48,85.63,87.19,1997300,68.0957914503962,69.1550944518302,67.6926238901489,68.9258423097288,2526550.00163008,0.0,1.0
2013-04-15,82.95,85.55,82.91,85.55,3073100,65.5740178872807,67.629381919914,65.5423969021633,67.629381919914,3887418.41987153,0.0,1.0
2013-04-16,83.18,84.68,83.04,83.75,2820900,65.755838551706,66.9416254936098,65.645165103795,66.2064375896294,3568389.77599674,0.0,1.0
2013-04-17,82.56,82.76,81.58,82.36,4601200,65.2657132823857,65.4238182079729,64.4909991470086,65.1076083567986,5820438.52575994,0.0,1.0
2013-04-18,82.57,83.0992,81.99,82.56,2763300,65.2736185286651,65.6919641617688,64.8151142444623,65.2657132823857,3495526.77089291,0.0,1.0
2013-04-19,83.46,83.8699,82.47,83.05,2236700,65.977185447528,66.3012214925189,65.1945660658715,65.6530703500743,2829386.8665929,0.0,1.0
2013-04-22,83.82,84.14,82.3612,83.6,2597000,66.2617743135849,66.5147421945244,65.1085569863521,66.087858895439,3285160.14331013,0.0,1.0
2013-04-23,84.78,85.21,84.1,84.27,2491400,67.0206779564034,67.3606035464158,66.483121209407,66.6175103961561,3151577.96728643,0.0,1.0
2013-04-24,85.12,85.82,84.71,85.0,2089700,67.2894563299016,67.8428235694567,66.9653412324479,67.1945933745493,2643434.40565082,0.0,1.0
2013-04-25,86.03,86.83,85.47,85.65,2048000,68.0088337413232,68.6412534436719,67.5661399496791,67.7084343827076,2590684.62591419,0.0,1.0
2013-04-26,85.49,86.2899,85.41,85.93,1685800,67.5819504422378,68.2142910921238,67.518708472003,67.9297812785296,2132507.88201472,0.0,1.0
2013-04-29,88.83,89.66,85.7,85.76,4463500,70.2223026995437,70.8784381407304,67.7479606141044,67.7953920917805,5646250.40418357,0.0,1.0
2013-04-30,89.3,90.0,88.87,89.26,3646300,70.5938492746735,71.1472165142286,70.2539236846611,70.5622282895561,4612506.5192729,0.0,1.0
2013-05-01,87.77,89.1,87.6,88.81,2279600,69.3843465939316,70.4357443490863,69.2499574071825,70.2064922069849,2883654.62560253,0.0,1.0
2013-05-02,89.54,89.835,87.8701,88.01,2311300,70.7835751853781,71.0167799506192,69.463478109188,69.5740725046362,2923754.57806419,0.0,1.0
2013-05-03,90.54,91.5,90.29,90.56,2696100,71.574099813314,72.3330034561324,71.37646865633,71.5899103058727,3410519.9316051,0.0,1.0
2013-05-06,91.13,91.46,89.81,90.16,1834700,72.0405093437962,72.301382471015,70.9970168349208,71.2737004546984,2320863.81013904,0.0,1.0
2013-05-07,91.73,91.74,90.99,91.46,1856500,72.5148241205577,72.5227293668371,71.9298358958851,72.301382471015,2348440.43359848,0.0,1.0
2013-05-08,92.35,92.63,91.36,91.8,2123300,73.0049493898779,73.2262962857,72.2223300082214,72.5701608445132,2685937.82529472,0.0,1.0
2013-05-09,92.19,92.76,91.75,92.05,1960200,72.8784654494082,73.3290644873316,72.5306346131164,72.7677920014972,2479619.14243993,0.0,1.0
2013-05-10,92.3,92.77,91.15,92.35,2965200,72.9654231584811,73.336969733611,72.0563198363549,73.0049493898779,3750926.78357458,0.0,1.0
2013-05-13,92.58,92.985,92.12,92.28,2764000,73.1867700543032,73.5069325286172,72.8231287254527,72.9496126659224,3496412.25880215,0.0,1.0
2013-05-14,93.77,93.88,92.29,92.49,3663100,74.1274943615469,74.2144520706198,72.9575179122018,73.115622837789,4633758.22909485,0.0,1.0
2013-05-15,89.64,90.6,88.56,89.22,11631900,70.8626276481717,71.6215312909902,70.008861050001,70.5306073044387,14714152.5879742,0.0,1.0
2013-05-16,89.39,90.33,89.06,89.26,4182600,70.6649964911878,71.4080896414475,70.4041233639689,70.5622282895561,5290916.75602962,0.0,1.0
2013-05-17,86.97,88.77,86.53,88.59,7289000,68.7519268915829,70.1748712218675,68.4040960552912,70.0325767888391,9220459.10072681,0.0,1.0
2013-05-20,88.04,88.424,86.75,86.98,4218900,69.5977882434743,69.9013497006017,68.578011473437,68.7598321378623,5336835.62903778,0.0,1.0
2013-05-21,87.59,88.25,87.2,87.95,3446500,69.2420521609032,69.7637984153409,68.9337475560082,69.5266410269601,4359762.97031896,0.0,1.0
2013-05-22,86.83,87.89,86.1,87.83,6007900,68.6412534436719,69.479209549284,68.0641704652787,69.4317780716078,7599889.72853019,0.0,1.0
2013-05-23,87.18,87.53,85.65,85.75,3682900,68.9179370634495,69.194620683227,67.7084343827076,67.7874868455012,4658804.88709929,0.0,1.0
2013-05-24,86.29,86.78,85.82,86.78,2869700,68.2143701445866,68.6017272122751,67.8428235694567,68.6017272122751,3630120.9330986,0.0,1.0
2013-05-28,86.34,87.65,86.3,87.2,3096100,68.2538963759833,69.2894836385793,68.2222753908659,68.9337475560082,3916513.02260396,0.0,1.0
2013-05-29,87.35,87.63,85.96,85.99,3216500,69.0523262501986,69.2736731460206,67.9534970173677,67.9772127562058,4068816.94299462,0.0,1.0
2013-05-30,87.41,88.12,87.25,87.6,2024000,69.0997577278747,69.6610302137092,68.973273787405,69.2499574071825,2560325.04045425,0.0,1.0
2013-05-31,87.11,88.47,87.11,87.42,2829900,68.862600339494,69.9377138334868,68.862600339494,69.1076629741541,3579774.62054421,0.0,1.0
2013-06-03,88.35,88.4438,87.11,87.51,3371900,69.8428508781344,69.9170020882348,68.862600339494,69.1788101906683,4265395.25884768,0.0,1.0
2013-06-04,87.15,88.79,86.48,88.18,3254200,68.8942213246114,70.1906817144262,68.3645698238944,69.7084616913854,4116506.79182126,0.0,1.0
2013-06-05,85.9,86.98,85.85,86.79,2442600,67.9060655396916,68.7598321378623,67.8665393082948,68.6096324585545,3089846.81018456,0.0,1.0
2013-06-06,86.09,86.0999,85.12,85.73,2910300,68.0562652189994,68.0640914128159,67.2894563299016,67.7716763529425,3681479.23183499,0.0,1.0
2013-06-07,86.81,87.07,85.95,86.78,2983200,68.6254429511132,68.8309793543765,67.9455917710883,68.6017272122751,3773696.47266953,0.0,1.0
2013-06-10,86.2,87.31,85.91,87.25,2504100,68.1432229280723,69.0207052650811,67.9139707859709,68.973273787405,3167643.24792564,0.0,1.0
2013-06-11,85.24,85.75,84.6901,85.29,2463100,67.3843192852539,67.7874868455012,66.9496097923519,67.4238455166507,3115778.95609826,0.0,1.0
2013-06-12,84.32,86.02,83.86,85.88,3266600,66.6570366275529,68.0009284950439,66.2933952987024,67.8902550471328,4132192.57764222,0.0,1.0
2013-06-13,85.6,85.87,84.02,84.34,2160700,67.6689081513108,67.8823498008535,66.4198792391721,66.6728471201116,2733248.17930312,0.0,1.0
2013-06-14,84.88,85.5292,84.4858,85.44,1991900,67.099730419197,67.6129390076529,66.7881056108646,67.542424210841,2519719.09490159,0.0,1.0
2013-06-17,84.81,85.33,84.23,85.17,2674100,67.0443936952415,67.4554665017681,66.5858894110387,67.3289825612984,3382690.31160016,0.0,1.0
2013-06-18,85.0,85.28,84.52,84.59,2295200,67.1945933745493,67.4159402703713,66.8151415531401,66.8704782770956,2903388.35615148,0.0,1.0
2013-06-19,85.08,86.2,85.0,85.24,2881600,67.2578353447841,68.1432229280723,67.1945933745493,67.3843192852539,3645174.22755582,0.0,1.0
2013-06-20,82.89,84.36,82.63,84.28,4365200,65.5265864096046,66.6886576126703,65.3210500063413,66.6254156424354,5521902.60207061,0.0,1.0
2013-06-21,82.47,83.7,81.73,83.48,4798300,65.1945660658715,66.1669113582326,64.609577841199,65.9929959400867,6069766.62134963,0.0,1.0
2013-06-24,81.0,81.4,79.5,80.83,5733800,64.0324948628058,64.3487047139801,62.846707920902,63.8981056760567,7253157.96292322,0.0,1.0
2013-06-25,82.45,82.61,81.55,82.0,4159100,65.1787555733128,65.3052395137825,64.4672834081705,64.8230194907416,5261189.66193344,0.0,1.0
2013-06-26,82.15,82.64,81.85,82.57,2822200,65.3447657451793,65.7345275858992,65.1061360467794,65.6788473229392,3548007.66910858,0.51,1.0
2013-06-27,82.95,83.15,82.22,82.68,2564400,65.9811116075791,66.1401980731791,65.4004460081393,65.7663448790192,3223907.18824394,0.0,1.0
2013-06-28,81.25,83.5,81.235,82.64,5233000,64.6288766499796,66.418599387979,64.6169451650596,65.7345275858992,6578812.32104216,0.0,1.0
2013-07-01,81.31,82.16,81.03,81.88,2984100,64.6766025896595,65.3527200684593,64.4538815378196,65.1299990166194,3751544.78257633,0.0,1.0
2013-07-02,80.9,81.9699,80.51,81.35,2209200,64.3504753351797,65.2015083829066,64.0402567272597,64.7084198827795,2777357.57302625,0.0,1.0
2013-07-03,80.99,81.5,80.56,80.69,1195300,64.4220642446996,64.8277347319795,64.0800283436597,64.1834345462997,1502704.82846201,0.0,1.0
2013-07-05,81.44,81.8399,80.57,81.71,1338200,64.7800087922995,65.0981021802666,64.0879826669397,64.9947755208594,1682355.56048512,0.0,1.0
2013-07-08,81.35,82.03,81.25,81.45,2091700,64.7084198827795,65.2493138658194,64.6288766499796,64.7879631155795,2629639.16146071,0.0,1.0
2013-07-09,83.91,84.36,81.41,81.94,5978500,66.7447266424589,67.1026711900588,64.7561458224595,65.1777249562994,7516038.49825159,0.0,1.0
2013-07-10,82.87,84.0,82.52,83.95,3156100,65.9174770213392,66.8163155519789,65.6390757065392,66.7765439355789,3967779.39354886,0.0,1.0
2013-07-11,84.25,84.5572,83.1,83.94,2945600,67.0151736339788,67.2595304451403,66.1004264567791,66.7685896122989,3703143.43070166,0.0,1.0
2013-07-12,83.94,84.2499,83.32,84.23,3067500,66.7685896122989,67.015094090746,66.275421568939,66.9992649874188,3856393.42533859,0.0,1.0
2013-07-15,84.42,84.56,83.83,84.21,1623700,67.1503971297388,67.2617576556587,66.6810920562189,66.9833563408588,2041279.8711401,0.0,1.0
2013-07-16,83.96,85.19,83.92,84.57,3051400,66.7844982588589,67.7628800222986,66.7526809657389,67.2697119789387,3836152.86000918,0.0,1.0
2013-07-17,83.6,84.75,82.4004,84.38,3825800,66.498142620779,67.4128897979787,65.5439420001105,67.1185798366188,4809711.48057388,0.0,1.0
2013-07-18,83.66,84.2752,83.47,83.7,1897200,66.5458685604589,67.0352185286444,66.394736418139,66.5776858535789,2385118.04614585,0.0,1.0
2013-07-19,84.05,84.25,83.3,83.63,2487600,66.8560871683788,67.0151736339788,66.259512922379,66.522005590619,3127355.92008877,0.0,1.0
2013-07-22,84.78,85.19,84.28,84.28,2772600,67.4367527678187,67.7628800222986,67.0390366038188,67.0390366038188,3485651.64175836,0.0,1.0
2013-07-23,83.9,85.495,83.87,85.0,2838000,66.7367723191789,68.0054868823385,66.7129093493389,67.6117478799786,3567871.08104676,0.0,1.0
2013-07-24,82.59,84.06,82.4,83.99,3685700,65.6947559694992,66.8640414916589,65.5436238271793,66.8083612286989,4633580.84686893,0.0,1.0
2013-07-25,82.9,83.045,81.66,82.21,4132600,65.9413399911791,66.0566776787391,64.9550039044594,65.3924916848593,5195413.68200628,0.0,1.0
2013-07-26,82.81,82.92,82.27,82.55,1960900,65.8697510816592,65.9572486377391,65.4402176245393,65.6629386763792,2465200.28288393,0.0,1.0
2013-07-29,83.02,83.43,82.65,82.76,1815500,66.0367918705391,66.362919125019,65.7424819091792,65.8299794652592,2282406.60593389,0.0,1.0
2013-07-30,82.98,83.1,81.36,82.03,4000900,66.0049745774191,66.1004264567791,64.7163742060595,65.2493138658194,5029843.3432558,0.0,1.0
2013-07-31,83.07,84.84,83.01,83.62,3795600,66.0765634869391,67.4844787074987,66.0288375472591,66.514051267339,4771744.70585661,0.0,1.0
2013-08-01,83.05,83.85,82.51,83.74,3486500,66.0606548403791,66.6970007027789,65.6311213832592,66.6095031466989,4383150.99509144,0.0,1.0
2013-08-02,83.4,83.7,82.9275,83.03,2411200,66.339056155179,66.5776858535789,65.9632143801991,66.0447461938191,3031307.5231219,0.0,1.0
2013-08-05,82.8,83.48,82.67,83.4,3038600,65.8617967583792,66.402690741419,65.7583905557392,66.339056155179,3820060.98198332,0.0,1.0
2013-08-06,81.2,82.51,81.09,82.48,4814100,64.5891050335796,65.6311213832592,64.5016074774996,65.6072584134192,6052180.46908639,0.0,1.0
2013-08-07,80.99,81.52,80.65,81.0,3178200,64.4220642446996,64.8436433785395,64.1516172531797,64.4300185679796,3995563.02670289,0.0,1.0
2013-08-08,82.32,82.65,81.31,81.39,3413300,65.4799892409393,65.7424819091792,64.6766025896595,64.7402371758995,4291125.56763104,0.0,1.0
2013-08-09,81.74,82.1,80.5,81.06,4649900,65.0186384906994,65.3049941287793,64.0323024039797,64.4777445076596,5845751.84628588,0.0,1.0
2013-08-12,83.38,83.63,81.35,81.53,5020300,66.323147508619,66.522005590619,64.7084198827795,64.8515977018195,6311410.56665928,0.0,1.0
2013-08-13,83.91,84.595,83.68,83.88,4346300,66.7447266424589,67.2895977871387,66.5617772070189,66.7208636726189,5464072.61435994,0.0,1.0
2013-08-14,82.34,84.19,81.5,84.06,8433400,65.4958978874993,66.9674476942988,64.8277347319795,66.8640414916589,10602284.6986962,0.0,1.0
2013-08-15,84.36,84.65,81.0,81.23,7705500,67.1026711900588,67.3333465651787,64.4300185679796,64.6129680034196,9687184.85377229,0.0,1.0
2013-08-16,84.11,84.5,83.77,84.05,4293900,66.9038131080588,67.2140317159787,66.6333661165389,66.8560871683788,5398196.48869157,0.0,1.0
2013-08-19,84.52,85.07,83.93,83.93,4178800,67.2299403625387,67.6674281429386,66.7606352890189,66.7606352890189,5253495.30425588,0.0,1.0
2013-08-20,83.25,84.52,83.2,84.5,3408500,66.2197413059791,67.2299403625387,66.1799696895791,67.2140317159787,4285091.11337134,0.0,1.0
2013-08-21,82.51,83.2,82.41,83.09,2766700,65.6311213832592,66.1799696895791,65.5515781504593,66.0924721334991,3478234.29173082,0.0,1.0
2013-08-22,83.25,83.9,82.765,82.9,3214700,66.2197413059791,66.7367723191789,65.8339566268992,65.9413399911791,4041450.02263601,0.0,1.0
2013-08-23,83.5,83.6,82.7,83.48,2467700,66.418599387979,66.498142620779,65.7822535255792,66.402690741419,3102338.07847043,0.0,1.0
2013-08-26,84.77,85.68,83.87,83.92,3970600,67.4287984445387,68.1526418630184,66.7129093493389,66.7526809657389,4991750.85074145,0.0,1.0
2013-08-27,83.48,84.91,83.4101,83.97,2933200,66.402690741419,67.5401589704586,66.3470900216918,66.7924525821389,3687554.42386411,0.0,1.0
2013-08-28,84.12,84.6,83.36,83.49,2708200,66.9117674313388,67.2935749487787,66.307238862059,66.410645064699,3404689.38044074,0.0,1.0
2013-08-29,83.8,84.63,83.58,84.16,1889300,66.6572290863789,67.3174379186187,66.482233974219,66.9435847244588,2375186.34017676,0.0,1.0
2013-08-30,83.64,84.01,83.37,83.72,2055700,66.529959913899,66.8242698752589,66.315193185339,66.5935945001389,2584380.75451297,0.0,1.0
2013-09-03,84.06,84.75,83.44,84.31,2473700,66.8640414916589,67.4128897979787,66.370873448299,67.0628995736588,3109881.14629505,0.0,1.0
2013-09-04,84.48,84.93,84.0,84.06,2243700,67.1981230694187,67.5560676170186,66.8163155519789,66.8640414916589,2820730.21301783,0.0,1.0
2013-09-05,82.55,84.02,82.48,83.88,4033400,65.6629386763792,66.8322241985389,65.6072584134192,66.7208636726189,5070701.62730585,0.0,1.0
2013-09-06,82.61,83.39,82.15,82.65,2743000,65.7106646160592,66.331101831899,65.3447657451793,65.7424819091792,3448439.17382356,0.0,1.0
2013-09-09,83.88,84.5,83.0,83.0,2546200,66.7208636726189,67.2140317159787,66.0208832239791,66.0208832239791,3201026.54917592,0.0,1.0
2013-09-10,84.18,84.92,84.11,84.46,2276400,66.9594933710188,67.5481132937386,66.9038131080588,67.1822144228587,2861839.93266203,0.0,1.0
2013-09-11,84.31,84.68,83.67,84.13,2080200,67.0628995736588,67.3572095350187,66.5538228837389,66.9197217546188,2615181.61479685,0.0,1.0
2013-09-12,83.19,84.32,82.98,84.24,3904100,66.1720153662991,67.0708538969388,66.0049745774191,67.0072193106988,4908148.51568521,0.0,1.0
2013-09-13,82.49,83.52,82.45,83.46,3948400,65.6152127366992,66.434508034539,65.5833954435793,66.386782094859,4963841.49979035,0.0,1.0
2013-09-16,83.54,83.76,83.02,83.38,3664400,66.450416681099,66.6254117932589,66.0367918705391,66.323147508619,4606802.95609152,0.0,1.0
2013-09-17,83.71,83.93,83.48,83.73,1556500,66.5856401768589,66.7606352890189,66.402690741419,66.6015488234189,1956797.51150433,0.0,1.0
2013-09-18,84.51,84.78,83.12,83.39,2913200,67.2219860392587,67.4367527678187,66.1163351033391,66.331101831899,3662410.8644487,0.0,1.0
2013-09-19,85.1,85.34,84.67,84.74,2082900,67.6912911127786,67.8821948714985,67.3492552117387,67.4049354746987,2618575.99531793,0.0,1.0
2013-09-20,83.82,85.18,83.63,85.1,3797400,66.6731377329389,67.7549256990186,66.522005590619,67.6912911127786,4774007.626204,0.0,1.0
2013-09-23,84.01,84.18,83.39,83.83,2274000,66.8242698752589,66.9594933710188,66.331101831899,66.6810920562189,2858822.70553218,0.0,1.0
2013-09-24,84.26,84.87,83.84,84.14,2197100,67.0231279572588,67.5083416773386,66.6890463794989,66.9276760778988,2762145.71957993,0.0,1.0
2013-09-25,84.64,85.235,84.266,84.42,2575600,67.3253922418987,67.7986744770586,67.0279005512268,67.1503971297388,3237987.58151657,0.0,1.0
2013-09-26,83.08,84.72,82.682,84.51,3392800,66.490188297499,67.8027052547438,66.1716628408018,67.634639058999,4239329.6096381,0.51,1.0
2013-09-27,82.37,83.11,81.92,82.58,3267600,65.9219644928381,66.5141977540339,65.5618226448136,66.0900306885829,4082891.24983891,0.0,1.0
2013-09-30,81.39,82.49,81.19,81.73,3863100,65.1376555793626,66.018002318978,64.9775925357961,65.4097627534255,4826973.06501796,0.0,1.0
2013-10-01,82.22,82.38,81.19,81.25,2952500,65.8019172101633,65.9299676450164,64.9775925357961,65.025611448866,3689171.38424207,0.0,1.0
2013-10-02,82.3,82.71,81.7,81.82,2505600,65.8659424275899,66.1940716669011,65.3857532968905,65.4817911230304,3130766.40824959,0.0,1.0
2013-10-03,82.09,82.67,81.9007,82.07,3410400,65.6978762318451,66.1620590581878,65.5463765611095,65.6818699274884,4261320.94456195,0.0,1.0
2013-10-04,82.55,82.6875,81.9,82.22,3081700,66.0660212320479,66.1760645744998,65.545816340457,65.8019172101633,3850607.77470577,0.0,1.0
2013-10-07,82.46,82.86,81.94,81.94,1833100,65.993992862443,66.3141189495759,65.5778289491703,65.5778289491703,2290472.50277871,0.0,1.0
2013-10-08,82.21,83.39,82.175,82.63,2396500,65.7939140579849,66.7382860150269,65.7659030253608,66.1300464494745,2994445.12187506,0.0,1.0
2013-10-09,82.6,83.36,82.08,82.18,2980200,66.1060369929395,66.714276558492,65.6898730796668,65.76990460145,3723782.74659381,0.0,1.0
2013-10-10,82.92,83.45,82.3338,83.42,3613500,66.3621378626458,66.7863049280969,65.8929930819526,66.7622954715619,4515095.95155249,0.0,1.0
2013-10-11,82.31,82.79,81.9,82.62,3833000,65.8739455797682,66.2580968843276,65.545816340457,66.1220432972962,4789362.88426752,0.0,1.0
2013-10-14,83.1,83.24,81.74,81.85,3603100,66.5061946018556,66.6182387323521,65.4177659056038,65.5058005795654,4502101.07182476,0.0,1.0
2013-10-15,82.36,83.71,82.16,82.94,3040100,65.9139613406598,66.9943868847332,65.7538982970933,66.3781441670025,3798628.25579485,0.0,1.0
2013-10-16,82.97,83.13,82.42,83.13,2739300,66.4021536235374,66.5302040583906,65.9619802537297,66.5302040583906,3422776.34982364,0.0,1.0
2013-10-17,83.65,83.97,82.78,82.84,2234100,66.9463679716633,67.2024688413696,66.2500937321493,66.2981126452192,2791525.07689592,0.0,1.0
2013-10-18,84.19,84.525,83.45,83.77,2804100,67.3785381892927,67.6466437872665,66.7863049280969,67.0424057978032,3503744.44658872,0.0,1.0
2013-10-21,84.17,84.57,83.8,84.34,2027700,67.3625318849361,67.6826579720689,67.0664152543382,67.4985854719675,2533626.69460716,0.0,1.0
2013-10-22,84.54,84.75,84.16,84.55,2388800,67.658648515534,67.8267147112787,67.3545287327577,67.6666516677123,2984823.91284588,0.0,1.0
2013-10-23,84.08,84.5,83.36,83.41,2568600,67.2905035153312,67.6266359068207,66.714276558492,66.7542923193836,3209485.39121564,0.0,1.0
2013-10-24,84.28,84.55,83.83,84.43,1613500,67.4505665588976,67.6666516677123,67.0904247108731,67.5706138415724,2016080.61929706,0.0,1.0
2013-10-25,83.55,84.0,82.89,83.87,2768800,66.8663364498801,67.2264782979046,66.3381284061109,67.1224373195864,3459636.82597441,0.0,1.0
2013-10-28,83.47,84.01,83.3,83.48,1883100,66.8023112324535,67.2344814500829,66.666257645422,66.8103143846319,2352947.88608509,0.0,1.0
2013-10-29,82.65,83.3499,82.3,83.32,3025900,66.1460527538311,66.7061933747919,65.8659424275899,66.6822639497787,3780885.24693584,0.0,1.0
2013-10-30,82.21,82.96,82.07,82.81,2992000,65.7939140579849,66.3941504713591,65.6818699274884,66.2741031886843,3738526.93705411,0.0,1.0
2013-10-31,81.84,82.99,81.84,82.31,2893700,65.497797427387,66.4181599278941,65.497797427387,65.8739455797682,3615700.33347376,0.0,1.0
2013-11-01,81.64,81.92,81.28,81.84,3165900,65.3377343838206,65.5618226448136,65.049620905401,65.497797427387,3955816.32019372,0.0,1.0
2013-11-04,81.79,82.23,81.6,82.08,2256700,65.4577816664954,65.8099203623416,65.3057217751073,65.6898730796668,2819763.95015041,0.0,1.0
2013-11-05,81.8,82.1,81.38,81.54,2484600,65.4657848186738,65.7058793840234,65.1296524271842,65.2577028620374,3104526.74726091,0.0,1.0
2013-11-06,81.8,82.39,81.765,81.85,3769600,65.4657848186738,65.9379707971948,65.4377737860496,65.5058005795654,4710144.09823502,0.0,1.0
2013-11-07,81.56,82.29,81.475,81.69,3579300,65.273709166394,65.8579392754115,65.2056823728783,65.3777501447122,4472362.78937092,0.0,1.0
2013-11-08,81.5,82.18,80.76,81.39,5590800,65.2256902533241,65.76990460145,64.6334569921283,65.1376555793626,6985747.45978681,0.0,1.0
2013-11-11,81.86,82.05,81.3301,81.47,2561100,65.5138037317437,65.6658636231318,65.0897166978144,65.2016807967891,3200114.08371968,0.0,1.0
2013-11-12,82.12,82.18,81.4865,81.6,2618600,65.7218856883801,65.76990460145,65.2148859978834,65.3057217751073,3271960.77452202,0.0,1.0
2013-11-13,82.84,82.86,81.58,81.58,2382000,66.2981126452192,66.3141189495759,65.2897154707507,65.2897154707507,2976327.26071621,0.0,1.0
2013-11-14,82.85,83.25,82.47,83.14,2447600,66.3061157973976,66.6262418845304,66.0019960146213,66.5382072105689,3058294.96361418,0.0,1.0
2013-11-15,82.83,83.41,82.79,83.15,4738700,66.2901094930409,66.7542923193836,66.2580968843276,66.5462103627472,5921041.97747939,0.0,1.0
2013-11-18,83.66,84.35,83.01,83.22,4488000,66.9543711238416,67.5065886241458,66.4341662322507,66.6022324279955,5607790.40558117,0.0,1.0
2013-11-19,82.81,83.45,82.02,83.4,5361700,66.2741031886843,66.7863049280969,65.6418541665968,66.7462891672053,6699485.25347695,0.0,1.0
2013-11-20,84.52,85.49,84.18,85.3,8696700,67.6426422111773,68.4189479724746,67.3705350371144,68.2668880810864,10866593.3200129,0.0,1.0
2013-11-21,83.85,84.8,83.205,84.67,4858700,67.1064310152298,67.8667304721703,66.590227699728,67.7626894938522,6070982.89741471,0.0,1.0
2013-11-22,84.77,85.08,83.71,83.84,3526300,67.8427210156354,68.0908187331634,66.9943868847332,67.0984278630514,4406138.88306615,0.0,1.0
2013-11-25,84.68,85.14,84.3,84.56,2618600,67.7706926460305,68.1388376462333,67.4665728632542,67.6746548198906,3271960.77452202,0.0,1.0
2013-11-26,83.84,84.89,83.81,84.6,2205300,67.0984278630514,67.9387588417752,67.0744184065165,67.7066674286039,2755539.25611144,0.0,1.0
2013-11-27,83.8,85.0,83.7,84.13,1584500,67.0664152543382,68.0267935157368,66.9863837325549,67.3305192762228,1979844.89697936,0.0,1.0
2013-11-29,84.24,84.59,83.92,83.98,1264200,67.4185539501843,67.6986642764256,67.162453080478,67.2104719935479,1579627.59151865,0.0,1.0
2013-12-02,83.87,84.429,83.74,84.26,2083600,67.1224373195864,67.5698135263546,67.0183963412682,67.434560254541,2603474.1731437,0.0,1.0
2013-12-03,82.71,83.5599,82.2,83.52,2528800,66.1940716669011,66.8742595705366,65.7859109058066,66.8423269933451,3159754.98610375,0.0,1.0
2013-12-04,85.38,86.72,82.31,82.53,11464400,68.330913298513,69.4033356904082,65.8739455797682,66.0500149276913,14324855.6875545,0.0,1.0
2013-12-05,84.86,85.53,84.43,85.0,3427800,67.9147493852403,68.4509605811879,67.5706138415724,68.0267935157368,4283062.37795257,0.0,1.0
2013-12-06,85.32,85.85,84.93,85.65,2583800,68.2828943854431,68.7070614508941,67.9707714504885,68.5469984073277,3228477.90774078,0.0,1.0
2013-12-09,87.2,87.41,85.75,86.03,4939400,69.7874869949676,69.9555531907124,68.6270299291109,68.8511181901039,6171818.16607122,0.0,1.0
2013-12-10,88.04,88.89,87.26,87.26,5907900,70.4597517779467,71.140019713104,69.8355059080376,69.8355059080376,7381966.3407159,0.0,1.0
2013-12-11,87.28,87.9,87.02,87.77,3873100,69.8515122123942,70.3477076474502,69.6434302557578,70.243666669132,4839468.14167924,0.0,1.0
2013-12-12,86.84,87.57,86.65,87.05,2497500,69.499373516548,70.0836036255655,69.3473136251599,69.6674397122928,3120645.39615396,0.0,1.0
2013-12-13,87.18,87.53,86.74,87.08,2353200,69.771480690611,70.0515910168522,69.4193419947648,69.6914491688278,2940341.43993173,0.0,1.0
2013-12-16,88.87,89.19,87.58,87.59,4249700,71.1240134087474,71.3801142784537,70.0916067777438,70.0996099299222,5310032.72874293,0.0,1.0
2013-12-17,88.3,89.08,88.17,88.79,3097800,70.667833734583,71.2920796044921,70.5637927562649,71.0599881913208,3870724.84813043,0.0,1.0
2013-12-18,89.41,89.47,88.03,88.49,3559400,71.5561836263768,71.6042025394467,70.4517486257683,70.8198936259711,4447497.58681498,0.0,1.0
2013-12-19,89.41,89.59,88.82,89.36,2517800,71.5561836263768,71.7002403655866,71.0839976478558,71.5161678654852,3146010.40177635,0.0,1.0
2013-12-20,90.08,90.19,89.54,89.56,4404800,72.0923948223244,72.1804294962859,71.660224604695,71.6762309090516,5503831.36775934,0.0,1.0
2013-12-23,90.64,90.85,90.1,90.38,2271900,72.5405713443104,72.7086375400551,72.108401126681,72.332489387674,2838756.46667555,0.0,1.0
2013-12-24,90.86,91.36,90.68,90.79,1051300,72.7166406922335,73.1167983011496,72.5725839530237,72.6606186269852,1313607.40940006,0.0,1.0
2013-12-26,91.12,91.58,90.88,91.09,1971500,72.9247226488698,73.2928676490726,72.7326469965901,72.9007131923349,2463404.36377078,0.0,1.0
2013-12-27,90.7,91.21,90.36,90.89,2014000,72.9967510184747,73.4072068400781,72.7231138040725,73.1496659324054,2502437.40236834,0.51,1.0
2013-12-30,90.82,91.02,90.51,90.74,1659100,73.093328858852,73.2542919261474,72.8438361045441,73.0289436319338,2061466.68037205,0.0,1.0
2013-12-31,91.33,91.49,90.7,90.98,1850900,73.5037846804553,73.6325551342917,72.9967510184747,73.2220993126883,2299782.21849233,0.0,1.0
2014-01-02,90.26,91.3,90.13,90.95,2462000,72.6426322704248,73.479640220361,72.5380062766828,73.197954852594,3059086.8344741,0.0,1.0
2014-01-03,90.66,91.25,90.1,90.46,2419600,72.9645584050157,73.4393994535371,72.5138618165885,72.8035953377202,3006403.94179266,0.0,1.0
2014-01-06,89.91,91.2,89.5,91.06,2914500,72.3609469026578,73.3991586867133,72.0309726147022,73.2864845396065,3621327.611322,0.0,1.0
2014-01-07,90.31,90.8,89.9,90.09,2293500,72.6828730372487,73.0772325521225,72.352898749293,72.5058136632237,2849722.03690753,0.0,1.0
2014-01-08,89.34,90.2,89.07,89.75,2901400,71.9022021608659,72.5943433502362,71.684902020017,72.2321764488215,3605050.58551712,0.0,1.0
2014-01-09,88.98,89.94,88.43,89.46,3136500,71.6124686397341,72.3850913627521,71.1698202046717,71.9987800012431,3897167.28526727,0.0,1.0
2014-01-10,89.76,89.9,88.66,89.28,3681900,72.2402246021862,72.352898749293,71.3549277320614,71.8539132406772,4574838.26801389,0.0,1.0
2014-01-13,89.51,90.88,89.44,89.68,2812100,72.039020768067,73.1416177790406,71.9826836945136,72.1758393752681,3494093.45541211,0.0,1.0
2014-01-14,89.7,90.56,89.31,89.88,3467800,72.1919356819976,72.8840768713679,71.8780577007715,72.3368024425635,4308814.5103937,0.0,1.0
2014-01-15,89.8,90.51,89.6999,89.82,4435500,72.2724172156453,72.8438361045441,72.191855200464,72.2885135223749,5511202.13416323,0.0,1.0
2014-01-16,89.83,90.25,89.56,90.11,2436000,72.2965616757396,72.63458411706,72.0792615348908,72.5219099699532,3026781.28707511,0.0,1.0
2014-01-17,89.35,90.129,89.34,90.06,3241600,71.9102503142306,72.5372014613463,71.9022021608659,72.4816692031294,4027756.24802244,0.0,1.0
2014-01-21,89.38,89.9,88.76,89.7,2277500,71.9343947743249,72.352898749293,71.4354092657091,72.1919356819976,2829841.70004662,0.0,1.0
2014-01-22,88.66,89.6299,88.46,89.59,2269300,71.3549277320614,72.1355181269106,71.193964664766,72.1034059949851,2819653.02740539,0.0,1.0
2014-01-23,87.88,88.73,87.705,88.15,2719100,70.7271717696093,71.4112648056148,70.5863290857258,70.9444719104581,3378538.99740801,0.0,1.0
2014-01-24,85.55,87.676,85.2938,87.44,4671300,68.8519520356176,70.5629894409679,68.6457583464121,70.3730530215593,5804188.59865104,0.0,1.0
2014-01-27,86.01,86.8,85.58,86.74,3365500,69.2221670903971,69.857971206214,68.8760964957119,69.8096822860253,4181704.60658919,0.0,1.0
2014-01-28,86.59,86.94,86.01,86.1,2097800,69.6889599855538,69.9706453533208,69.2221670903971,69.29460047068,2606560.6666774,0.0,1.0
2014-01-29,85.93,86.67,85.61,85.86,2400100,69.1577818634789,69.7533452124719,68.9002409558062,69.1014447899255,2982174.78124342,0.0,1.0
2014-01-30,86.58,86.8,85.3,86.33,1997600,69.680911832189,69.857971206214,68.6507482014983,69.4797079980697,2482060.05708589,0.0,1.0
2014-01-31,85.96,86.79,85.61,85.72,3384900,69.1819263235732,69.8499230528492,68.9002409558062,68.9887706428187,4205809.51503306,0.0,1.0
2014-02-03,84.78,86.33,84.6,85.79,3381800,68.2322442265302,69.4797079980697,68.0873774659643,69.0451077163721,4201957.69976625,0.0,1.0
2014-02-04,85.11,85.41,83.77,84.69,3013800,68.4978332875676,68.7392778885108,67.4193807366883,68.1598108462473,3744709.95196509,0.0,1.0
2014-02-05,84.7,84.91,83.41,84.53,3157500,68.167858999612,68.3368702202722,67.1296472155565,68.0310403924109,3923260.22739723,0.0,1.0
2014-02-06,85.43,85.95,84.7,84.95,3198500,68.7553741952403,69.1738781702084,68.167858999612,68.3690628337313,3974203.59060334,0.0,1.0
2014-02-07,86.56,86.88,85.74,85.76,2085400,69.6648155254595,69.9223564331321,69.0048669495482,69.0209632562778,2591153.40561019,0.0,1.0
2014-02-10,87.36,87.64,86.61,86.675,3844000,70.3086677946412,70.5340160888548,69.7050562922833,69.7573692891543,4776250.93083608,0.0,1.0
2014-02-11,87.46,88.06,87.08,87.44,3674000,70.3891493282889,70.8720385301751,70.0833195004276,70.3730530215593,4565022.35168881,0.0,1.0
2014-02-12,86.9,87.95,86.05,86.9201,5472500,69.9384527398617,70.7835088431627,69.2543597038561,69.9546295281249,6799696.46696162,0.0,1.0
2014-02-13,85.85,86.27,85.17,86.05,4414300,69.0933966365607,69.4314190778811,68.5461222077563,69.2543597038561,5484860.68782251,0.0,1.0
2014-02-14,85.84,86.17,85.28,85.47,2716800,69.0853484831959,69.3509375442334,68.6346518947688,68.7875668086994,3375681.19898426,0.0,1.0
2014-02-18,85.1,86.08,84.71,85.99,3450400,68.4897851342029,69.2785041639504,68.1759071529768,69.2060707836675,4287194.64405745,0.0,1.0
2014-02-19,84.29,85.49,84.2,84.59,2876200,67.8378847116564,68.8036631154289,67.7654513313735,68.0793293125995,3573739.05496117,0.0,1.0
2014-02-20,85.12,85.34,84.29,84.79,3241400,68.5058814409324,68.6829408149574,67.8378847116564,68.240292379895,4027507.74381168,0.0,1.0
2014-02-21,84.69,85.44,84.68,85.16,2225800,68.1598108462473,68.7634223486051,68.1517626928825,68.5380740543915,2765603.36156476,0.0,1.0
2014-02-24,84.8,85.35,84.71,84.94,2659300,68.2483405332597,68.6909889683221,68.1759071529768,68.3610146803665,3304236.23839033,0.0,1.0
2014-02-25,84.05,84.87,84.0,84.78,3002300,67.6447290309019,68.3046776068131,67.604488264078,68.2322442265302,3730420.9598463,0.0,1.0
2014-02-26,84.35,84.66,83.95,84.22,1884900,67.886173631845,68.1356663861529,67.5642474972542,67.781547638103,2342027.93432179,0.0,1.0
2014-02-27,84.97,85.29,84.17,84.37,2711700,68.3851591404608,68.6427000481335,67.7413068712791,67.9022699385746,3369344.34160984,0.0,1.0
2014-02-28,85.93,86.7198,84.56,84.63,3316600,69.1577818634789,69.7934250162285,68.0551848525052,68.1115219260586,4120945.327058,0.0,1.0
2014-03-03,86.96,87.46,85.3,85.63,5401000,69.9867416600503,70.3891493282889,68.6507482014983,68.9163372625357,6710856.21161439,0.0,1.0
2014-03-04,86.63,87.44,86.26,87.42,3301200,69.7211525990129,70.3730530215593,69.4233709245163,70.3569567148298,4101810.50282936,0.0,1.0
2014-03-05,86.92,87.21,85.91,86.5,2267600,69.9545490465912,70.1879454941696,69.1416855567493,69.6165266052708,2817540.74161392,0.0,1.0
2014-03-06,88.23,88.41,86.97,87.16,3797700,71.0088571373763,71.1537238979421,69.9947898134151,70.1477047273457,4718722.2060448,0.0,1.0
2014-03-07,88.8,89.24,88.3499,88.77,2841400,71.4676018791682,71.8217206272181,71.1053544962199,71.4434574190739,3530499.32228867,0.0,1.0
2014-03-10,88.52,88.58,87.56,88.53,2499400,71.2422535849546,71.2905425051433,70.4696308619366,71.2503017383194,3105557.1218865,0.0,1.0
2014-03-11,89.11,89.67,88.41,88.63,3434500,71.7170946334761,72.1677912219033,71.1537238979421,71.3307832719671,4267438.55930191,0.0,1.0
2014-03-12,88.84,89.06,88.32,88.63,2468700,71.4997944926273,71.6768538666523,71.0812905176592,71.3307832719671,3067411.72553461,0.0,1.0
2014-03-13,87.98,88.97,87.58,88.97,2302500,70.807653303257,71.6044204863693,70.4857271686661,71.6044204863693,2860904.7263918,0.0,1.0
2014-03-14,87.2,88.4,87.14,87.93,2881700,70.1798973408048,71.1456757445774,70.1316084206162,70.7674125364331,3580572.92075712,0.0,1.0
2014-03-17,87.49,88.14,87.38,87.55,1893400,70.4132937883832,70.9364237570933,70.3247641013707,70.4615827085718,2352589.36327915,0.0,1.0
2014-03-18,87.67,87.995,87.2,87.23,1542000,70.5581605489491,70.8197255333041,70.1798973408048,70.2040418008991,1915967.46497119,0.0,1.0
2014-03-19,87.29,87.99,86.74,87.44,2366200,70.2523307210878,70.8157014566217,69.8096822860253,70.3730530215593,2940053.31751934,0.0,1.0
2014-03-20,87.57,87.9,86.82,87.13,1940700,70.4776790153013,70.7432680763388,69.8740675129435,70.1235602672514,2411360.60912425,0.0,1.0
2014-03-21,89.84,89.84,87.88,88.21,6953100,72.3046098291044,72.3046098291044,70.7271717696093,70.9927608306467,8639373.13922903,0.0,1.0
2014-03-24,88.51,89.03,88.04,88.92,3975100,71.2342054315899,71.6527094065579,70.8559422234456,71.5641797195455,4939145.44099025,0.0,1.0
2014-03-25,89.1,89.54,88.51,88.77,2784600,71.7090464801113,72.0631652281613,71.2342054315899,71.4434574190739,3459924.12643241,0.0,1.0
2014-03-26,88.33,89.6,88.32,89.14,2592600,71.089338671024,72.1114541483499,71.0812905176592,71.7412390935704,3221360.08410136,0.0,1.0
2014-03-27,87.86,88.27,86.8003,87.76,2211700,71.1215312844831,71.4534209706501,70.2637178687971,71.0405825805399,2732224.10275066,0.51,1.0
2014-03-28,88.75,88.79,87.99,88.01,2038400,71.8419747495774,71.8743542311547,71.2267645996092,71.2429543403978,2518137.90796535,0.0,1.0
2014-03-31,90.8,90.98,88.32,89.0,5349300,73.5014231804127,73.6471308475105,71.4938953226217,72.0443465094354,6608258.98306467,0.0,1.0
2014-04-01,91.39,91.98,90.855,90.98,3952000,73.9790205336775,74.4566178869423,73.5459449675815,73.6471308475105,4882104.10727975,0.0,1.0
2014-04-02,91.9,92.0,91.03,91.26,2714000,74.3918589237878,74.472807627731,73.6876051994821,73.8737872185514,3352740.5230661,0.0,1.0
2014-04-03,92.06,92.37,91.62,91.73,2387500,74.5213768500969,74.7723178323208,74.1652025527468,74.2542461270844,2949398.67310992,0.0,1.0
2014-04-04,91.83,92.79,91.76,92.46,2501100,74.3351948310275,75.1123023888821,74.2785307382673,74.8451716658696,3089734.45918962,0.0,1.0
2014-04-07,91.15,91.819,90.62,91.7,2924600,73.7847436442139,74.3262904735938,73.355715513315,74.2299615159014,3612905.28141456,0.0,1.0
2014-04-08,92.54,93.435,91.19,91.19,4401500,74.9099306290242,75.6344215293157,73.8171231257912,73.8171231257912,5437394.03547364,0.0,1.0
2014-04-09,93.38,93.63,92.3,92.68,2846900,75.5898997421469,75.7922715020049,74.7156537395605,75.0232588145446,3516918.5685766,0.0,1.0
2014-04-10,92.74,94.585,92.54,93.57,4369100,75.0718280369105,76.5653316246623,74.9099306290242,75.743702279639,5397368.68803542,0.0,1.0
2014-04-11,92.01,92.8822,91.18,92.2,3575200,74.4809024981253,75.1869370939177,73.8090282553968,74.6347050356173,4416624.14077595,0.0,1.0
2014-04-14,92.44,92.96,91.96,92.66,3000200,74.828981925081,75.2499151855855,74.4404281461537,75.007069073756,3706297.75877042,0.0,1.0
2014-04-15,92.34,92.71,91.7,92.54,2718700,74.7480332211378,75.0475434257276,74.2299615159014,74.9099306290242,3358546.6691451,0.0,1.0
2014-04-16,93.15,93.29,92.58,93.25,1996200,75.4037177230776,75.5170459085981,74.9423101106014,75.4846664270208,2466006.12827729,0.0,1.0
2014-04-17,93.4,93.74,92.79,93.0,2104300,75.6060894829356,75.8813150763424,75.1123023888821,75.2822946671628,2599547.48809433,0.0,1.0
2014-04-21,93.12,93.2501,92.69,92.98,1354600,75.3794331118946,75.4847473757247,75.0313536849389,75.2661049263742,1673405.42098207,0.0,1.0
2014-04-22,93.34,93.58,92.605,93.13,2032100,75.5575202605696,75.7517971500333,74.9625472865872,75.387527982289,2510355.20151902,0.0,1.0
2014-04-23,93.57,93.98,93.05,93.21,2021600,75.743702279639,76.075591965806,75.3227690191344,75.4522869454435,2497384.02410849,0.0,1.0
2014-04-24,93.89,94.05,92.93,94.01,2351800,76.0027381322572,76.1322560585663,75.2256305744026,76.099876576989,2905296.6699141,0.0,1.0
2014-04-25,93.14,93.68,92.49,93.62,2254000,75.3956228526833,75.8327458539765,74.8694562770526,75.7841766316106,2784479.41746168,0.0,1.0
2014-04-28,92.77,93.78,92.375,93.59,2931600,75.0961126480935,75.9136945579197,74.7763652675179,75.7598920204276,3621552.73302159,0.0,1.0
2014-04-29,93.73,94.37,93.24,93.7,2395100,75.8732202059481,76.3912919111845,75.4765715566265,75.8489355947651,2958787.33485469,0.0,1.0
2014-04-30,93.34,94.167,93.18,93.66,2906800,75.5575202605696,76.2269660421798,75.4280023342606,75.8165561131878,3590916.04732813,0.0,1.0
2014-05-01,93.22,93.63,92.43,93.15,2205700,75.4603818158378,75.7922715020049,74.8208870546867,75.4037177230776,2724812.00137322,0.0,1.0
2014-05-02,92.92,93.45,92.67,93.33,1766900,75.2175357040083,75.6465638349072,75.0151639441503,75.5494253901753,2182740.32063578,0.0,1.0
2014-05-05,92.69,92.7767,92.07,92.43,1783800,75.0313536849389,75.1015362112577,74.5294717204912,74.8208870546867,2203617.73951559,0.0,1.0
2014-05-06,92.77,92.97,92.32,92.47,1442100,75.0961126480935,75.2580100559799,74.7318434803491,74.8532665362639,1781498.56606987,0.0,1.0
2014-05-07,94.53,94.76,92.97,92.97,2812800,76.5208098374936,76.7069918565629,75.2580100559799,75.2580100559799,3474793.1257481,0.0,1.0
2014-05-08,94.28,94.89,93.75,94.49,1866800,76.3184380776356,76.812225171689,75.8894099467367,76.4884303559163,2306151.8085703,0.0,1.0
2014-05-09,94.34,94.7933,93.61,94.17,2247200,76.3670073000015,76.733947774976,75.7760817612162,76.2293945032981,2776079.03590057,0.0,1.0
2014-05-12,93.65,94.63,93.5,94.32,2699900,75.8084612427935,76.6017585414367,75.6870381868787,76.3508175592129,3335322.0848291,0.0,1.0
2014-05-13,93.61,94.06,92.91,93.73,3370200,75.7760817612162,76.1403509289606,75.2094408336139,75.8732202059481,4163377.34371311,0.0,1.0
2014-05-14,91.7,93.22,91.05,92.49,5258800,74.2299615159014,75.4603818158378,73.7037949402707,74.8694562770526,6496459.78728815,0.0,1.0
2014-05-15,91.21,91.579,90.49,91.09,3015700,73.8333128665798,74.1320135841301,73.2504821981888,73.736174421848,3725445.68732883,0.0,1.0
2014-05-16,91.27,91.98,90.98,91.07,3795900,73.8818820889457,74.4566178869423,73.6471308475105,73.7199846810593,4689265.93644312,0.0,1.0
2014-05-19,90.67,91.03,90.4,90.86,2445600,73.3961898652866,73.6876051994821,73.17762836464,73.5499924027786,3021172.52144822,0.0,1.0
2014-05-20,89.95,90.85,89.63,90.51,2742500,72.8133591968956,73.5418975323843,72.5543233442774,73.2666719389775,3387948.00460899,0.0,1.0
2014-05-21,89.98,90.11,89.26,90.06,2490100,72.8376438080786,72.9428771232047,72.2548131396877,72.9024027712332,3076145.6066643,0.0,1.0
2014-05-22,89.99,90.5,89.6,89.6,1657800,72.8457386784729,73.2585770685832,72.5300387330945,72.5300387330945,2047963.61058916,0.0,1.0
2014-05-23,89.98,90.13,89.4899,90.13,1931200,72.8376438080786,72.9590668639934,72.4409142100531,72.9590668639934,2385708.36335492,0.0,1.0
2014-05-27,90.92,91.2,90.24,90.28,2829400,73.5985616251446,73.8252179961855,73.0481104383309,73.0804899199082,3495299.93955904,0.0,1.0
2014-05-28,90.91,91.54,90.685,91.19,1909700,73.5904667547502,74.1004435895923,73.4083321708781,73.8171231257912,2359148.33341906,0.0,1.0
2014-05-29,91.1,91.21,90.33,90.95,1513100,73.7442692922423,73.8333128665798,73.1209642718798,73.6228462363275,1869208.43236968,0.0,1.0
2014-05-30,91.17,91.3,90.662,90.86,1768400,73.8009333850025,73.9061667001287,73.3897139689711,73.5499924027786,2184593.34598014,0.0,1.0
2014-06-02,91.18,91.68,91.15,91.29,1941100,73.8090282553968,74.2137717751128,73.7847436442139,73.8980718297343,2397938.33062771,0.0,1.0
2014-06-03,90.84,91.138,90.4,90.71,1589600,73.53380266199,73.7750297997407,73.17762836464,73.4285693468639,1963712.72493216,0.0,1.0
2014-06-04,90.84,91.17,90.68,90.72,1431000,73.53380266199,73.8009333850025,73.4042847356809,73.4366642172582,1767786.17852159,0.0,1.0
2014-06-05,91.3,91.59,90.81,91.2,1888900,73.9061667001287,74.1409179415639,73.509518050807,73.8252179961855,2333453.04864391,0.0,1.0
2014-06-06,92.3,92.42,91.35,91.35,2756700,74.7156537395605,74.8127921842923,73.9466410521002,73.9466410521002,3405489.97786895,0.0,1.0
2014-06-09,93.0,93.78,92.36,92.45,2817100,75.2822946671628,75.9136945579197,74.7642229619264,74.8370767954753,3480105.13173527,0.0,1.0
2014-06-10,92.45,92.99,92.1,92.69,1793400,74.8370767954753,75.2741997967685,74.5537563316741,75.0313536849389,2215477.10171951,0.0,1.0
2014-06-11,91.42,92.04,91.1264,92.01,2233900,74.0033051448605,74.5051871093082,73.7656397500833,74.4809024981253,2759648.87784722,0.0,1.0
2014-06-12,90.47,91.6,90.11,91.24,2352900,73.2342924574002,74.1490128119582,72.9428771232047,73.8575974777627,2906655.55516663,0.0,1.0
2014-06-13,90.47,90.88,90.3,90.46,1785500,73.2342924574002,73.5661821435673,73.0966796606968,73.2261975870059,2205717.83490587,0.0,1.0
2014-06-16,90.37,90.4599,89.96,90.32,1672200,73.153343753457,73.226116638302,72.82145406729,73.1128694014854,2065752.65389504,0.0,1.0
2014-06-17,90.6,90.67,89.77,90.36,1441500,73.3395257725263,73.3961898652866,72.6676515297979,73.1452488830627,1780757.35593213,0.0,1.0
2014-06-18,91.19,91.215,90.01,90.42,1554900,73.8171231257912,73.837360301777,72.8619284192616,73.1938181054286,1920846.07196591,0.0,1.0
2014-06-19,91.58,91.86,90.88,91.01,1817500,74.1328230711696,74.3594794422105,73.5661821435673,73.6714154586934,2245249.04225226,0.0,1.0
2014-06-20,92.04,92.11,91.66,91.88,2796600,74.5051871093082,74.5618512020685,74.1975820343241,74.3756691829991,3454780.45202899,0.0,1.0
2014-06-23,91.39,92.49,91.34,91.34,2375300,73.9790205336775,74.8694562770526,73.9385461817059,73.9385461817059,2934327.40030911,0.0,1.0
2014-06-24,90.63,91.74,90.5,91.24,2042900,73.3638103837093,74.2623409974787,73.2585770685832,73.8575974777627,2523696.98399843,0.0,1.0
2014-06-25,90.74,91.07,89.97,90.3,2810500,73.4528539580468,73.7199846810593,72.8295489376843,73.0966796606968,3471951.82022008,0.0,1.0
2014-06-26,90.41,90.63,89.98,90.36,1827300,73.6714154586934,73.8506844709809,73.321026025586,73.6306725013553,2242473.44742044,0.6,1.0
2014-06-27,90.82,90.87,90.17,90.27,5211400,74.0055077088656,74.0462506662036,73.4758492634707,73.5573351781468,6395461.13056799,0.0,1.0
2014-06-30,90.55,91.95,90.14,90.88,3243800,73.78549573924,74.9262985447059,73.4514034890679,74.0543992576712,3980810.68721197,0.0,1.0
2014-07-01,90.08,90.81,89.6301,90.81,3464900,73.4025119402622,73.997359117398,73.0359068101342,73.997359117398,4252145.92457018,0.0,1.0
2014-07-02,90.35,90.523,89.98,90.27,1785900,73.6225239098877,73.7634945422774,73.321026025586,73.5573351781468,2191667.12075093,0.0,1.0
2014-07-03,91.38,91.5,90.76,91.05,1798200,74.4618288310519,74.5596119286633,73.9566161600599,74.1929253126207,2206761.7540368,0.0,1.0
2014-07-07,90.79,91.34,90.32,90.97,2135800,73.9810619344627,74.4292344651815,73.5980781354849,74.1277365808798,2621066.48552541,0.0,1.0
2014-07-08,90.12,91.01,90.08,90.75,3261500,73.4351063061326,74.1603309467502,73.4025119402622,73.9484675685923,4002532.23267213,0.0,1.0
2014-07-09,89.16,90.23,88.42,90.09,4591400,72.6528415252417,73.5247408122764,72.0498457566383,73.4106605317298,5634593.43648346,0.0,1.0
2014-07-10,88.12,88.96,87.88,88.37,4364900,71.8053880126099,72.4898696958895,71.6098218173872,72.0091027993003,5356631.28695097,0.0,1.0
2014-07-11,88.53,88.625,87.171,87.94,3823800,72.1394802627821,72.2168918817244,71.0320866823334,71.6587133661929,4692590.14296847,0.0,1.0
2014-07-14,88.51,89.22,88.47,89.19,3242200,72.1231830798469,72.7017330740474,72.0905887139764,72.6772872996446,3978847.15767885,0.0,1.0
2014-07-15,88.56,89.08,88.28,88.35,3072800,72.1639260371849,72.5876527935008,71.9357654760917,71.992805616365,3770958.46835962,0.0,1.0
2014-07-16,89.45,89.52,88.31,88.59,3632600,72.8891506778025,72.9461908180758,71.9602112504946,72.1883718115878,4457948.36376047,0.0,1.0
2014-07-17,87.43,89.0,87.32,88.83,4071000,71.2431352013446,72.5224640617599,71.1535006952008,72.3839380068105,4995955.45583573,0.0,1.0
2014-07-18,87.63,88.24,87.57,87.77,2834200,71.4061070306969,71.9031711102213,71.3572154818912,71.5201873112435,3478147.12673289,0.0,1.0
2014-07-21,87.64,88.06,87.2,87.4,2590800,71.4142556221645,71.7564964638043,71.0557175975895,71.2186894269418,3179445.1965068,0.0,1.0
2014-07-22,88.4,88.93,88.06,88.21,2389300,72.0335485737031,72.4654239214866,71.7564964638043,71.8787253358184,2932163.19592933,0.0,1.0
2014-07-23,87.45,88.56,87.38,88.48,2974000,71.2594323842798,72.1639260371849,71.2023922440065,72.098737305444,3649710.51968938,0.0,1.0
2014-07-24,86.98,87.6,86.85,87.19,3273300,70.876448585302,71.381661256294,70.770516896223,71.0475690061219,4017013.2629789,0.0,1.0
2014-07-25,86.17,86.95,85.89,86.89,3398300,70.2164126764253,70.8520028108992,69.9882521153321,70.8031112620935,4170414.00775401,0.0,1.0
2014-07-28,86.01,86.13,85.19,86.0,5173400,70.0860352129435,70.1838183105548,69.4178507125992,70.0778866214759,6348827.30415636,0.0,1.0
2014-07-29,85.83,86.46,85.69,85.83,3803500,69.9393605665264,70.4527218289861,69.8252802859799,69.9393605665264,4667677.862017,0.0,1.0
2014-07-30,85.43,86.06,85.0101,85.96,2744200,69.6134169078219,70.1267781702816,69.2712575520968,70.0452922556054,3367698.59049482,0.0,1.0
2014-07-31,85.11,85.66,84.53,85.0,3906000,69.3526619808583,69.800834511577,68.8800436757367,69.2630274747145,4793466.47273258,0.0,1.0
2014-08-01,84.96,85.63,84.5591,85.22,3549700,69.2304331088441,69.7763887371742,68.9037560769074,69.442296487002,4356212.98982561,0.0,1.0
2014-08-04,85.27,85.28,84.63,84.99,2312300,69.4830394443401,69.4911880358077,68.9615295904128,69.2548788832469,2837668.33714786,0.0,1.0
2014-08-05,85.29,86.51,84.85,84.92,4468800,69.4993366272753,70.4934647863242,69.1407986027003,69.1978387429736,5484137.98600804,0.0,1.0
2014-08-06,85.41,85.6801,84.86,84.86,2825800,69.5971197248867,69.8172131804269,69.1489471941679,69.1489471941679,3467838.59668401,0.0,1.0
2014-08-07,85.37,86.1,85.24,85.51,2593600,69.5645253590162,70.159372536152,69.4585936699372,69.6786056395628,3182881.37318977,0.0,1.0
2014-08-08,86.98,87.0,85.31,85.47,2718700,70.876448585302,70.8927457682372,69.5156338102105,69.6460112736924,3336404.8385607,0.0,1.0
2014-08-11,87.16,87.39,86.66,87.07,2178800,71.023123231719,71.2105408354741,70.6156936583384,70.9497859085105,2673836.34172805,0.0,1.0
2014-08-12,86.48,87.19,86.16,86.9,5172600,70.4690190119213,71.0475690061219,70.2082640849577,70.8112598535611,6347845.5393898,0.0,1.0
2014-08-13,84.49,86.98,84.37,85.51,9515900,68.8474493098662,70.876448585302,68.7496662122549,69.6786056395628,11677969.1776436,0.0,1.0
2014-08-14,84.89,84.98,83.5,84.61,6386700,69.1733929685708,69.2467302917793,68.0407387545725,68.9452324074776,7837796.29324147,0.0,1.0
2014-08-15,84.8,85.15,83.88,85.12,4553200,69.1000556453623,69.3852563467287,68.3503852303418,69.3608105723259,5587714.16888018,0.0,1.0
2014-08-18,86.11,86.18,85.09,85.21,3225800,70.1675211276196,70.2245612678929,69.3363647979231,69.4341478955344,3958720.97996436,0.0,1.0
2014-08-19,85.71,86.3,85.63,86.3,2101700,69.8415774689151,70.3223443655043,69.7763887371742,70.3223443655043,2579218.76235076,0.0,1.0
2014-08-20,85.87,86.328,85.621,85.8,2755600,69.9719549323969,70.3451604216136,69.7690550048533,69.9149147921236,3381688.73841831,0.0,1.0
2014-08-21,86.21,86.61,85.37,85.86,2217200,70.2490070422957,70.5749507010003,69.5645253590162,69.9638063409293,2720961.05052296,0.0,1.0
2014-08-22,84.76,85.94,84.7,85.67,4225800,69.0674612794918,70.0289950726702,69.0185697306861,69.8089831030446,5185926.93816522,0.0,1.0
2014-08-25,85.11,85.35,84.84,84.94,2210800,69.3526619808583,69.548228176081,69.1326500112327,69.2141359259088,2713106.93239048,0.0,1.0
2014-08-26,83.17,84.25,83.1,84.17,3716000,67.7718352361413,68.6518831146435,67.714795095868,68.5866943829026,4560297.34067442,0.0,1.0
2014-08-27,83.85,84.25,83.66,84.15,3453700,68.325939455939,68.6518831146435,68.1711162180543,68.5703971999674,4238401.21783833,0.0,1.0
2014-08-28,83.97,84.11,83.19,83.58,2295600,68.4237225535503,68.5378028340969,67.7881324190765,68.1059274863134,2817173.99764591,0.0,1.0
2014-08-29,84.09,84.11,83.47,84.08,2382100,68.5215056511617,68.5378028340969,68.0162929801697,68.5133570596941,2923327.31303028,0.0,1.0
2014-09-02,83.77,84.58,83.525,84.01,2790200,68.2607507241981,68.9207866330748,68.0611102332415,68.4563169194208,3424150.06457206,0.0,1.0
2014-09-03,83.17,84.25,83.1,84.17,3042200,67.7718352361413,68.6518831146435,67.714795095868,68.5866943829026,3733405.96603867,0.0,1.0
2014-09-04,83.11,84.01,83.01,83.31,3421100,67.7229436873356,68.4563169194208,67.6414577726595,67.8859155166878,4198394.30360098,0.0,1.0
2014-09-05,82.79,83.175,82.57,83.12,3524200,67.462188760372,67.7759095318751,67.2829197480845,67.7310922788032,4324919.23789149,0.0,1.0
2014-09-08,82.93,83.25,82.46,82.79,3573500,67.5762690409185,67.8370239678822,67.1932852419407,67.462188760372,4385420.4916308,0.0,1.0
2014-09-09,82.25,82.9,82.19,82.6,3068800,67.0221648211208,67.5518232665157,66.9732732723151,67.3073655224873,3766049.64452682,0.0,1.0
2014-09-10,81.98,82.49,81.81,82.24,4466800,66.8021528514953,67.2177310163435,66.6636267965458,67.0140162296532,5481683.57409163,0.0,1.0
2014-09-11,82.08,82.18,81.6208,81.73,4086900,66.8836387661714,66.9651246808475,66.5094554459786,66.5984380648049,5015468.03057112,0.0,1.0
2014-09-12,81.95,82.26,81.66,81.86,2640800,66.7777070770924,67.0303134125884,66.5413979245316,66.7043697538839,3240805.49441685,0.0,1.0
2014-09-15,82.68,82.8,81.55,81.68,3513300,67.3725542542282,67.4703373518396,66.4517634183879,66.5576951074669,4311542.69294711,0.0,1.0
2014-09-16,82.93,83.39,82.2,82.4,4223200,67.5762690409185,67.9511042484288,66.9814218637828,67.144393693135,5182736.2026739,0.0,1.0
2014-09-17,83.57,83.95,83.002,83.1,5249900,68.0977788948458,68.4074253706151,67.6349388994853,67.714795095868,6442708.55995873,0.0,1.0
2014-09-18,84.15,84.21,83.54,83.6,3647900,68.5703971999674,68.6192887487731,68.073333120443,68.1222246692486,4476724.61492094,0.0,1.0
2014-09-19,83.64,84.51,83.6,84.46,5150100,68.1548190351191,68.8637464928015,68.1222246692486,68.8230035354634,6320233.40533028,0.0,1.0
2014-09-22,83.74,83.76,83.16,83.38,3899599,68.2363049497952,68.2526021327305,67.7636866446736,67.9429556569611,4785611.12739414,0.0,1.0
2014-09-23,83.32,83.85,83.24,83.69,4381623,67.8940641081555,68.325939455939,67.8288753764145,68.1955619924572,5377153.85218995,0.0,1.0
2014-09-24,83.77,83.89,83.07,83.32,4107336,68.2607507241981,68.3585338218094,67.6903493214651,67.8940641081555,5040547.21153291,0.0,1.0
2014-09-25,83.13,83.78,83.07,83.77,5514384,67.7392408702708,68.2688993156657,67.6903493214651,68.2607507241981,6767284.90060753,0.0,1.0
2014-09-26,82.83,83.1,82.4,82.4,2877186,67.9836986142992,68.2053042961278,67.6307710469426,67.6307710469426,3505506.77938364,0.6,1.0
2014-09-29,82.34,82.45,82.0,82.2,3782501,67.5815253398696,67.6718091361701,67.3024663331225,67.4666186900325,4608524.75249268,0.0,1.0
2014-09-30,81.99,82.57,81.96,82.34,3820617,67.294258715277,67.7703005503161,67.2696358617405,67.5815253398696,4654964.5365049,0.0,1.0
2014-10-01,81.55,82.27,81.41,81.81,4628839,66.9331235300749,67.524072014951,66.8182168802378,67.1465215940579,5639686.30987895,0.0,1.0
2014-10-02,81.71,81.79,80.95,81.51,4115778,67.0644454156029,67.1301063583669,66.4406664593447,66.9002930586929,5014582.88808511,0.0,1.0
2014-10-03,82.16,82.95,82.02,82.81,3422929,67.4337882186505,68.0821900284452,67.3188815688135,67.9672833786082,4170429.30656859,0.0,1.0
2014-10-06,82.84,82.94,82.28,82.49,2662652,67.9919062321447,68.0739824105997,67.5322796327966,67.7046396075521,3244122.77730373,0.0,1.0
2014-10-07,80.01,81.58,79.96,81.17,7177554,65.6691503818674,66.9577463836114,65.6281122926399,66.6212340519457,8744990.48945469,0.0,1.0
2014-10-08,81.31,81.43,78.88,79.79,8313863,66.7361407017828,66.8346321159288,64.7416895653256,65.4885827892664,10129447.0045964,0.0,1.0
2014-10-09,81.15,82.27,81.02,81.36,5240057,66.6048188162547,67.524072014951,66.4981197842632,66.7771787910103,6384382.28806087,0.0,1.0
2014-10-10,80.98,82.69,80.31,80.97,5165425,66.4652893128812,67.8687919644622,65.9153789172325,66.4570816950357,6293452.12853731,0.0,1.0
2014-10-13,81.65,82.88,81.4201,81.57,4873246,67.0151997085299,68.0247367035267,66.8265065742618,66.9495387657659,5937466.98705061,0.0,1.0
2014-10-14,84.36,86.09,81.57,81.95,7207387,69.2394641446611,70.6593820319331,66.9495387657659,67.261428243895,8781338.42933391,0.0,1.0
2014-10-15,84.93,85.32,82.74,83.58,5571363,69.7072983618548,70.0273954578294,67.9098300536897,68.5992699527119,6788038.99605627,0.0,1.0
2014-10-16,84.12,85.12,83.27,83.68,6177038,69.0424813163691,69.8632431009193,68.3448337995013,68.6813461311669,7525981.49216295,0.0,1.0
2014-10-17,83.29,84.77,82.59,84.77,6439659,68.3612490351923,69.5759764763267,67.7867157860072,69.5759764763267,7845953.74835651,0.0,1.0
2014-10-20,82.2,82.91,82.05,82.71,4822670,67.4666186900325,68.0493595570632,67.34350442235,67.8852072001532,5875846.18433779,0.0,1.0
2014-10-21,83.78,84.12,82.25,82.65,4333422,68.763422309622,69.0424813163691,67.50765677926,67.8359614930802,5279756.0529386,0.0,1.0
2014-10-22,83.42,84.57,83.07,83.54,4061769,68.4679480671839,69.4118241194167,68.1806814425913,68.5664394813299,4948779.38575758,0.0,1.0
2014-10-23,85.17,85.56,83.78,85.03,4378666,69.9042811901468,70.2243782861215,68.763422309622,69.7893745403098,5334880.45182225,0.0,1.0
2014-10-24,85.43,85.64,84.68,84.96,2384176,70.1176792541299,70.2900392288855,69.5021079157172,69.7319212153913,2904833.10124676,0.0,1.0
2014-10-27,84.58,85.08,83.79,85.08,2378235,69.4200317372622,69.8304126295373,68.7716299274675,69.8304126295373,2897594.70380693,0.0,1.0
2014-10-28,85.49,85.535,84.821,84.93,2525901,70.1669249612029,70.2038592415077,69.6178353273388,69.7072983618548,3077508.0511138,0.0,1.0
2014-10-29,85.15,85.84,84.63,85.58,2465879,69.8878659544558,70.4541915857955,69.4610698264897,70.2407935218125,3004378.4279639,0.0,1.0
2014-10-30,85.23,85.44,84.41,84.78,1666728,69.9535268972199,70.1258868719754,69.2805022338886,69.5841840941722,2030708.58240952,0.0,1.0
2014-10-31,85.54,86.14,84.98,86.12,2554810,70.2079630504305,70.7004201211606,69.7483364510823,70.6840048854696,3112730.20758377,0.0,1.0
2014-11-03,85.0,85.64,83.8,85.5,2709593,69.7647516867733,70.2900392288855,68.779837545313,70.1751325790484,3301314.76757862,0.0,1.0
2014-11-04,84.55,84.85,84.09,84.74,2643139,69.3954088837257,69.6416374190908,69.0178584628325,69.5513536227902,3220348.52225518,0.0,1.0
2014-11-05,84.97,85.49,84.4601,85.45,4007198,69.7401288332368,70.1669249612029,69.3216223992946,70.1340944898209,4882291.15369412,0.0,1.0
2014-11-06,87.77,87.925,84.91,85.04,5480755,72.0382618299776,72.1654799065828,69.6908831261638,69.7975821581553,6677643.99265142,0.0,1.0
2014-11-07,88.66,88.85,87.72,87.79,4401396,72.7687398182273,72.9246845572919,71.99722374075,72.0546770656686,5362574.23633788,0.0,1.0
2014-11-10,88.54,89.28,87.96,88.41,3549114,72.6702484040813,73.2776121246485,72.1942065690421,72.5635493720897,4324170.62637083,0.0,1.0
2014-11-11,88.45,88.84,87.84,88.36,1670130,72.5963798434718,72.9164769394464,72.0957151548961,72.5225112828622,2034853.51223452,0.0,1.0
2014-11-12,88.27,88.565,87.51,88.34,2598554,72.4486427222527,72.690767448695,71.8248637659945,72.5060960471712,3166027.03599784,0.0,1.0
2014-11-13,87.46,88.35,87.25,88.26,2580784,71.783825676767,72.5143036650167,71.6114657020114,72.4404351044072,3144376.41783493,0.0,1.0
2014-11-14,87.52,87.75,86.84,87.08,2098629,71.83307138384,72.0218465942866,71.2749533703458,71.4719361986379,2556928.25799622,0.0,1.0
2014-11-17,86.81,87.14,85.45,86.7,4047352,71.2503305168093,71.5211819057109,70.1340944898209,71.1600467205088,4931213.99678433,0.0,1.0
2014-11-18,87.29,87.52,86.45,86.81,2144234,71.6442961733934,71.83307138384,70.9548562743712,71.2503305168093,2612492.49217287,0.0,1.0
2014-11-19,86.33,87.33,86.18,87.24,2854828,70.8563648602252,71.6771266447754,70.7332505925426,71.6032580841659,3478266.23234446,0.0,1.0
2014-11-20,85.37,85.86,85.15,85.79,3881832,70.0684335470569,70.4706068214865,69.8878659544558,70.413153496568,4729547.68736827,0.0,1.0
2014-11-21,87.07,87.1,85.945,86.1,3364192,71.4637285807924,71.4883514343289,70.5403715731733,70.6675896497786,4098865.30212096,0.0,1.0
2014-11-24,87.52,88.0,86.6,87.45,2315566,71.83307138384,72.2270370404241,71.0779705420537,71.7756180589215,2821240.02796839,0.0,1.0
2014-11-25,87.79,87.93,87.02,87.6,4061894,72.0546770656686,72.1695837155056,71.4226904915649,71.898732326604,4948931.68329671,0.0,1.0
2014-11-26,86.99,87.94,84.41,85.74,8946060,71.3980676380283,72.1777913333511,69.2805022338886,70.3721154073405,10899703.3833658,0.0,1.0
2014-11-28,86.62,87.0,85.57,86.53,2928004,71.0943857777447,71.4062752558739,70.2325859039669,71.0205172171352,3567422.43013223,0.0,1.0
2014-12-01,89.58,89.66,87.82,87.95,5245155,73.5238406600136,73.5895016027776,72.0792999192051,72.1859989511966,6390593.59089679,0.0,1.0
2014-12-02,88.31,89.625,88.08,89.45,3787894,72.4814731936347,73.5607749403183,72.2926979831881,73.417141628022,4615095.47752096,0.0,1.0
2014-12-03,90.18,90.38,88.54,88.6,3632421,74.0162977307437,74.1804500876538,72.6702484040813,72.7194941111543,4425670.23511011,0.0,1.0
2014-12-04,89.57,89.95,88.89,89.87,2059519,73.515633042168,73.8275225202972,72.9575150286739,73.7618615775331,2509277.40395283,0.0,1.0
2014-12-05,89.73,90.05,89.01,89.24,2071724,73.6469549276961,73.9095986987522,73.0560064428199,73.2447816532665,2524147.7356736,0.0,1.0
2014-12-08,88.84,90.1,88.63,89.61,2000960,72.9164769394464,73.9506367879797,72.7441169646908,73.5484635135501,2437930.27120092,0.0,1.0
2014-12-09,89.2,89.2,87.95,87.96,2499604,73.2119511818845,73.2119511818845,72.1859989511966,72.1942065690421,3045468.30402152,0.0,1.0
2014-12-10,87.52,89.0,87.47,88.89,2823896,71.83307138384,73.0477988249744,71.7920332946125,72.9575150286739,3440579.29250119,0.0,1.0
2014-12-11,87.99,88.42,87.6,87.76,3016870,72.2188294225786,72.5717569899352,71.898732326604,72.0300542121321,3675695.01503174,0.0,1.0
2014-12-12,86.41,87.81,86.385,87.48,2864542,70.9220258029892,72.0710923013596,70.9015067583754,71.800240912458,3490101.57870543,0.0,1.0
2014-12-15,87.47,88.5,86.6,86.66,3956323,71.7920332946125,72.6374179326993,71.0779705420537,71.1272162491268,4820306.05526769,0.0,1.0
2014-12-16,87.8,89.87,87.25,87.54,4251843,72.0628846835141,73.7618615775331,71.6114657020114,71.849486619531,5180361.80538028,0.0,1.0
2014-12-17,88.74,88.98,87.11,87.95,3443337,72.8344007609913,73.0313835892834,71.4965590521744,72.1859989511966,4195294.01199732,0.0,1.0
2014-12-18,89.54,90.0,89.0699,89.86,2876186,73.4910101886315,73.8685606095247,73.1051700737145,73.7536539596876,3504288.39907059,0.0,1.0
2014-12-19,90.1,90.51,89.3,89.54,5180938,73.9506367879797,74.2871491196453,73.2940273603395,73.4910101886315,6312352.86233365,0.0,1.0
2014-12-22,90.24,90.38,89.5,90.21,1883313,74.0655434378167,74.1804500876538,73.4581797172495,74.0409205842802,2294591.4825115,0.0,1.0
2014-12-23,90.85,91.38,90.49,90.61,1576644,74.5662081263924,75.0012118722041,74.2707338839543,74.3692252981003,1920952.01028871,0.0,1.0
2014-12-24,90.26,91.05,90.17,91.0,740346,74.0819586735077,74.7303604833025,74.0080901128982,74.6893223940749,902022.991245461,0.0,1.0
2014-12-26,90.24,90.9,90.16,90.55,1478277,74.0655434378167,74.6072462156199,73.9998824950527,74.3199795910273,1801103.5940349,0.0,1.0
2014-12-29,90.14,90.56,89.4,89.77,1618704,74.4759243300919,74.8229388432785,73.8645178068584,74.1702210684751,1959156.32967908,0.6,1.0
2014-12-30,89.46,90.39,89.28,89.95,1377249,73.9140913087422,74.682480587941,73.7653708030908,74.3189415741265,1666917.5438463,0.0,1.0
2014-12-31,88.47,90.0,88.4,89.72,1585385,73.0961285276595,74.3602528256963,73.0382927754617,74.1289098169053,1918829.54371415,0.0,1.0
2015-01-02,88.34,89.37,87.42,88.79,1874035,72.9887192735779,73.8397310559165,72.228592244693,73.3605205377064,2268189.57158946,0.0,1.0
2015-01-05,86.45,88.06,85.88,88.06,3013948,71.4271539642383,72.7573762647869,70.9562056963422,72.7573762647869,3647853.65423426,0.0,1.0
2015-01-06,85.73,87.0,84.89,86.27,3517161,70.8322719416328,71.8815777315065,70.1382429152596,71.2784334585869,4256904.43444287,0.0,1.0
2015-01-07,85.36,85.92,84.74,85.9,3055949,70.526568680016,70.9892546975981,70.0143091605501,70.9727301969702,3698688.47332586,0.0,1.0
2015-01-08,86.49,86.58,85.62,86.17,2844460,71.4602029654942,71.5345632183199,70.7413871881791,71.1958109554473,3442718.25702473,0.0,1.0
2015-01-09,85.65,86.67,85.3201,86.5,2313202,70.766173939121,71.6089234711456,70.4936023012633,71.4684652158082,2799723.93972358,0.0,1.0
2015-01-12,85.45,85.64,84.54,85.5,2498545,70.6009289328417,70.7579116888071,69.8490641542708,70.6422401844115,3024049.02424287,0.0,1.0
2015-01-13,85.89,86.29,85.01,86.06,2687913,70.9644679466562,71.2949579592149,70.2373899190272,71.1049262019936,3253245.66293572,0.0,1.0
2015-01-14,86.48,86.65,84.55,84.83,3308467,71.4519407151802,71.5923989705176,69.8573264045847,70.0886694133758,4004317.07377283,0.0,1.0
2015-01-15,87.2,88.09,86.93,87.02,3972689,72.0468227377858,72.7821630157288,71.8237419793087,71.8981022321344,4808240.91384,0.0,1.0
2015-01-16,87.3,87.41,86.56,86.85,3490560,72.1294452409254,72.2203299943791,71.518038717692,71.757643976797,4224708.60523272,0.0,1.0
2015-01-20,87.13,87.79,86.91,87.37,2306244,71.988986985588,72.5342955063098,71.8072174786808,72.1872809931232,2791302.50520442,0.0,1.0
2015-01-21,87.63,87.91,86.5,86.7,1954439,72.4020995012863,72.6334425100774,71.4684652158082,71.6337102220875,2365504.46395491,0.0,1.0
2015-01-22,89.51,89.715,88.06,88.38,2866308,73.955402560312,74.1247786917483,72.7573762647869,73.0217682748338,3469161.41617603,0.0,1.0
2015-01-23,88.35,89.01,88.02,88.99,1798196,72.9969815238919,73.5422900446137,72.724327263531,73.5257655439857,2176399.80836744,0.0,1.0
2015-01-26,88.43,88.81,87.88,88.31,2718990,73.0630795264036,73.3770450383344,72.6086557591355,72.963932522636,3290858.90245168,0.0,1.0
2015-01-27,86.04,86.62,85.35,85.35,3300672,71.0884017013657,71.5676122195758,70.518306429702,70.518306429702,3994882.59805037,0.0,1.0
2015-01-28,84.58,86.915,84.52,86.7,3472055,69.8821131555266,71.8113486038378,69.8325396536428,71.6337102220875,4202311.55927453,0.0,1.0
2015-01-29,85.91,86.07,84.29,84.45,3510944,70.9809924472841,71.1131884523076,69.6425078964216,69.7747039014451,4249379.85002126,0.0,1.0
2015-01-30,85.19,86.45,85.1,85.24,4221346,70.3861104246786,71.4271539642383,70.3117501718529,70.4274216762484,5109196.4532524,0.0,1.0
2015-02-02,86.64,86.7,84.85,85.53,2509385,71.5841367202037,71.6337102220875,70.1051939140037,70.6670269353534,3037168.93660098,0.0,1.0
2015-02-03,88.63,88.777,87.17,87.3,3107615,73.228324532683,73.3497796122983,72.0220359868439,72.1294452409254,3761221.0740541,0.0,1.0
2015-02-04,88.68,89.5,88.162,88.34,3042908,73.2696357842528,73.947140309998,72.8416512179894,72.9887192735779,3682904.63780353,0.0,1.0
2015-02-05,89.12,89.23,88.5,88.81,1732668,73.6331747980673,73.7240595515209,73.1209152786014,73.3770450383344,2097089.69609787,0.0,1.0
2015-02-06,88.98,89.2,88.53,88.91,1809895,73.5175032936718,73.699272800579,73.1457020295433,73.459667541474,2190559.38905725,0.0,1.0
2015-02-09,88.95,89.25,88.13,88.58,1205902,73.4927165427299,73.7405840521489,72.8152120169846,73.1870132811131,1459532.1542868,0.0,1.0
2015-02-10,88.75,89.2,88.4,89.19,1516769,73.3274715364506,73.699272800579,73.0382927754617,73.6910105502651,1835781.95087614,0.0,1.0
2015-02-11,88.82,89.31,88.18,88.53,1728627,73.3853072886483,73.7901575540327,72.8565232685545,73.1457020295433,2092198.77674001,0.0,1.0
2015-02-12,89.37,89.45,88.235,89.42,2297330,73.8397310559165,73.9058290584282,72.9019656452813,73.8810423074863,2780513.67690551,0.0,1.0
2015-02-13,90.04,90.385,89.18,89.38,1996629,74.3933018269522,74.6783494627841,73.6827482999511,73.8479933062304,2416568.03428596,0.0,1.0
2015-02-17,89.92,90.37,89.21,89.99,1805170,74.2941548231846,74.6659560873131,73.707535050893,74.3519905753824,2184840.6080709,0.0,1.0
2015-02-18,92.75,92.78,91.37,91.75,5953603,76.6323716620371,76.657158412979,75.4921811187097,75.8061466306404,7205788.70617876,0.0,1.0
2015-02-19,91.71,92.46,91.44,92.46,4522805,75.7730976293846,76.392766402932,75.5500168709075,76.392766402932,5474059.5214778,0.0,1.0
2015-02-20,92.43,92.47,89.91,90.45,7028480,76.3679796519902,76.401028653246,74.2858925728707,74.7320540898248,8506738.15597098,0.0,1.0
2015-02-23,90.98,92.09,90.82,92.03,3019679,75.169953356465,76.0870631413153,75.0377573514416,76.0374896394315,3654790.021183,0.0,1.0
2015-02-24,91.5,91.66,90.64,90.72,2191639,75.5995903727913,75.7317863778147,74.8890368457902,74.9551348483019,2652593.32108992,0.0,1.0
2015-02-25,91.62,91.88,91.34,91.34,1543037,75.6987373765589,75.913555884722,75.4673943677678,75.4673943677678,1867574.74218821,0.0,1.0
2015-02-26,91.18,91.75,90.96,91.24,2132843,75.3351983627444,75.8061466306404,75.1534288558371,75.3847718646281,2581431.11011138,0.0,1.0
2015-02-27,90.6,91.29,90.51,91.08,2265554,74.8559878445343,75.426083116198,74.7816275917086,75.2525758596047,2742054.42090078,0.0,1.0
2015-03-02,91.03,91.094,90.21,90.4,2162581,75.2112646080349,75.2641430100443,74.5337600822896,74.690742838255,2617423.72576686,0.0,1.0
2015-03-03,91.27,91.62,90.69,90.86,1681964,75.40955861557,75.6987373765589,74.93034809736,75.0708063526974,2035721.42707521,0.0,1.0
2015-03-04,90.45,90.9899,90.22,90.79,1730300,74.7320540898248,75.1781329842759,74.5420223326036,75.0129706004997,2094223.64882259,0.0,1.0
2015-03-05,90.46,90.905,89.45,90.09,2713425,74.7403163401388,75.1079864791103,73.9058290584282,74.434613078522,3284123.44928997,0.0,1.0
2015-03-06,90.26,90.28,89.28,89.61,3711430,74.5750713338595,74.5915958344874,73.7653708030908,74.0380250634517,4492032.87114929,0.0,1.0
2015-03-09,92.02,92.399,90.308,90.35,3144304,76.0292273891175,76.3423666760169,74.6147301353665,74.6494315866852,3805626.65196062,0.0,1.0
2015-03-10,90.99,91.92,90.6,91.0,4379404,75.178215606779,75.9466048859779,74.8559878445343,75.186477857093,5300497.84693304,0.0,1.0
2015-03-11,90.23,91.44,89.8,91.42,3116797,74.5502845829176,75.5500168709075,74.195007819417,75.5334923702796,3772334.26918991,0.0,1.0
2015-03-12,90.18,91.04,89.99,90.86,2289751,74.5089733313477,75.2195268583488,74.3519905753824,75.0708063526974,2771340.631171,0.0,1.0
2015-03-13,89.49,90.0,88.56,89.9,3706971,73.9388780596841,74.3602528256963,73.1704887804852,74.2776303225567,4486636.0363518,0.0,1.0
2015-03-16,89.14,89.61,88.81,89.49,2851067,73.6496992986952,74.0380250634517,73.3770450383344,73.9388780596841,3450714.86781349,0.0,1.0
2015-03-17,88.63,89.14,88.48,88.94,2078137,73.228324532683,73.6496992986952,73.1043907779735,73.4844542924159,2515219.12436758,0.0,1.0
2015-03-18,89.32,89.66,87.51,88.25,2591383,73.7984198043466,74.0793363150215,72.3029524975187,72.9143590207522,3136413.08545156,0.0,1.0
2015-03-19,88.08,89.01,87.63,89.0,2586638,72.7739007654148,73.5422900446137,72.4020995012863,73.5340277942997,3130670.09798484,0.0,1.0
2015-03-20,89.18,89.51,88.23,88.35,5981939,73.6827482999511,73.955402560312,72.8978345201243,72.9969815238919,7240084.44756063,0.0,1.0
2015-03-23,89.39,90.12,89.3,89.33,2233771,73.8562555565444,74.4593998294639,73.7818953037187,73.8066820546606,2703586.69262792,0.0,1.0
2015-03-24,88.47,89.3,88.26,89.26,2232018,73.0961285276595,73.7818953037187,72.9226212710662,73.7488463024628,2701464.99462388,0.0,1.0
2015-03-25,88.3,89.11,88.27,88.63,2720827,72.9556702723221,73.6249125477533,72.9308835213802,73.228324532683,3293082.26767325,0.0,1.0
2015-03-26,88.01,88.46,87.78,88.0,1988796,72.7160650132171,73.0878662773455,72.5260332559958,72.7078027629031,2407087.5662508,0.0,1.0
2015-03-27,87.46,87.56,86.91,87.3,2065381,72.7573762647869,72.8405655813485,72.299835023698,72.6242733582883,2482747.88802995,0.6,1.0
2015-03-30,88.61,89.04,87.31,87.58,1748624,73.7140534052454,74.0717674664604,72.6325922899445,72.8572034446608,2101981.44698653,0.0,1.0
2015-03-31,87.69,88.6,87.505,88.12,2704983,72.9487116928786,73.7057344735893,72.7948114572396,73.3064257540935,3251599.01752118,0.0,1.0
2015-04-01,87.6,88.53,87.48,87.76,3318673,72.8738413079731,73.6475019519961,72.7740141280992,73.0069442144717,3989301.91660135,0.0,1.0
2015-04-02,87.98,88.61,87.47,87.47,1555288,73.1899607109073,73.7140534052454,72.765695196443,72.765695196443,1869576.60464501,0.0,1.0
2015-04-06,88.48,89.05,87.74,88.02,1929604,73.6059072937153,74.0800863981165,72.9903063511594,73.2232364375319,2319533.42058155,0.0,1.0
2015-04-07,88.44,89.02,88.2,88.63,1763240,73.5726315670907,74.055129603148,73.3729772073428,73.7306912685577,2119551.01072874,0.0,1.0
2015-04-08,87.85,89.12,87.39,88.52,2095860,73.0818145993772,74.1383189197097,72.6991437431937,73.63918302034,2519386.00607174,0.0,1.0
2015-04-09,88.45,88.654,87.385,87.71,2911531,73.5809504987468,73.7506567045325,72.6949842773657,72.9653495561909,3499885.70689075,0.0,1.0
2015-04-10,89.07,89.76,88.03,88.03,2053924,74.0967242614288,74.670730545704,73.2315553691881,73.2315553691881,2468975.68689459,0.0,1.0
2015-04-13,88.0,89.46,87.9,88.79,2794318,73.2065985742196,74.4211625960191,73.123409257658,73.8637941750563,3358986.60488504,0.0,1.0
2015-04-14,87.92,88.07,87.43,88.04,1823943,73.1400471209703,73.2648310958127,72.7324194698184,73.2398743008442,2192520.71706722,0.0,1.0
2015-04-15,89.34,89.74,87.55,88.11,3320293,74.3213354161452,74.6540926823916,72.8322466496923,73.2981068224374,3991249.28204076,0.0,1.0
2015-04-16,88.94,89.36,88.64,89.15,1709599,73.9885781498987,74.3379732794575,73.7390102002139,74.1632757146781,2055070.37521315,0.0,1.0
2015-04-17,87.51,88.39,87.46,88.12,2242036,72.7989709230677,73.5310369088099,72.7573762647869,73.3064257540935,2695100.87673273,0.0,1.0
2015-04-20,88.9,88.98,87.93,88.24,2524084,73.9553024232741,74.0218538765234,73.1483660526265,73.4062529339675,3034144.41219813,0.0,1.0
2015-04-21,87.92,89.15,87.72,89.02,2215202,73.1400471209703,74.1632757146781,72.9736684878471,74.055129603148,2662844.33092961,0.0,1.0
2015-04-22,88.1,88.13,87.62,87.9,2026261,73.2897878907812,73.3147446857497,72.8904791712855,73.123409257658,2435722.61890056,0.0,1.0
2015-04-23,88.59,88.89,88.24,88.63,1981473,73.6974155419331,73.9469834916179,73.4062529339675,73.7306912685577,2381883.9748881,0.0,1.0
2015-04-24,88.39,88.67,87.91,88.49,1482515,73.5310369088099,73.7639669951824,73.1317281893141,73.6142262253715,1782097.82370551,0.0,1.0
2015-04-27,88.93,89.06,88.2801,88.36,2081783,73.9802592182426,74.0884053297727,73.4396118499087,73.5060801138414,2502464.36206523,0.0,1.0
2015-04-28,88.89,89.3,88.27,88.9,2747460,73.9469834916179,74.2880596895206,73.4312097289359,73.9553024232741,3302659.6605889,0.0,1.0
2015-04-29,89.87,90.26,88.3828,88.41,2287030,74.7622387939218,75.0866771285121,73.5250472780174,73.5476747721222,2749187.14869612,0.0,1.0
2015-04-30,90.52,91.0,89.42,89.66,2728481,75.3029693515722,75.702278071068,74.3878868693945,74.5875412291424,3279845.43301204,0.0,1.0
2015-05-01,91.39,91.64,90.745,91.0,2674715,76.0267164056583,76.2346896970623,75.4901453138359,75.702278071068,3215214.53781749,0.0,1.0
2015-05-04,90.89,91.57,90.6,91.38,2505427,75.6107698228502,76.1764571754692,75.3695208048215,76.0183974740021,3011717.25355429,0.0,1.0
2015-05-05,90.14,91.44,89.95,90.85,1752281,74.9868499486381,76.0683110639391,74.828790247171,75.5774940962255,2106377.44415438,0.0,1.0
2015-05-06,89.97,90.75,89.6482,90.48,1415913,74.8454281104834,75.4943047796639,74.5777248897881,75.2696936249476,1702037.06259724,0.0,1.0
2015-05-07,89.63,89.87,89.03,89.75,1667175,74.5625844341739,74.7622387939218,74.0634485348042,74.6624116140478,2004073.44224931,0.0,1.0
2015-05-08,89.89,90.45,89.07,90.1,2212481,74.7788766572341,75.2447368299791,74.0967242614288,74.9535742220135,2659573.47823786,0.0,1.0
2015-05-11,91.14,91.44,90.06,90.21,2845216,75.8187431142542,76.0683110639391,74.9202984953888,75.0450824702312,3420169.94200539,0.0,1.0
2015-05-12,90.41,90.85,90.01,90.56,1586338,75.2114611033545,75.5774940962255,74.878703837108,75.3362450781969,1906901.10890032,0.0,1.0
2015-05-13,90.64,91.5,90.44,90.83,1778159,75.4027965314462,76.118224653876,75.2364178983229,75.5608562329132,2137484.80393276,0.0,1.0
2015-05-14,92.21,92.36,90.92,90.93,1949182,76.7088688014635,76.8336527763059,75.6357266178187,75.6440455494749,2343067.69254002,0.0,1.0
2015-05-15,89.13,90.65,88.13,90.3,6658466,74.1466378513658,75.4111154631023,73.3147446857497,75.1199528551367,8003991.7085609,0.0,1.0
2015-05-18,89.18,89.55,88.63,89.0,2517420,74.1882325096466,74.4960329809246,73.7306912685577,74.0384917398357,3026133.76819306,0.0,1.0
2015-05-19,89.17,89.41,88.46,89.08,2122293,74.1799135779905,74.3795679377383,73.589269430403,74.105043193085,2551160.51882473,0.0,1.0
2015-05-20,88.98,89.41,88.58,89.19,1940199,74.0218538765234,74.3795679377383,73.6890966102769,74.1965514413028,2332269.43097076,0.0,1.0
2015-05-21,89.46,89.79,89.05,89.18,3036363,74.4211625960191,74.6956873406725,74.0800863981165,74.1882325096466,3649943.43684884,0.0,1.0
2015-05-22,93.35,93.54,91.76,91.81,8558124,77.6572270102659,77.815286711733,76.3345168769362,76.376111535217,10287527.7183718,0.0,1.0
2015-05-26,93.8,94.24,92.5,92.58,5531477,78.0315789347931,78.3976119276642,76.9501178194922,77.0166692727415,6649263.66584967,0.0,1.0
2015-05-27,94.36,94.88,93.7,93.89,3954478,78.4974391075382,78.9300235536586,77.9483896182315,78.1064493196986,4753588.75808429,0.0,1.0
2015-05-28,93.5,93.92,93.08,93.92,3210844,77.7820109851083,78.1314061146671,77.4326158555495,78.1314061146671,3859683.10921502,0.0,1.0
2015-05-29,93.68,94.11,93.11,93.42,5467233,77.9317517549192,78.2894658161342,77.457572650518,77.715459531859,6572037.40332542,0.0,1.0
2015-06-01,92.64,93.84,92.58,93.82,2902804,77.0665828626784,78.0648546614178,77.0166692727415,78.0482167981055,3489395.17714402,0.0,1.0
2015-06-02,92.75,93.2305,92.34,92.73,2574717,77.1580911108962,77.5578157769748,76.8170149129936,77.1414532475839,3095009.19879906,0.0,1.0
2015-06-03,92.74,93.25,92.3,93.08,2149094,77.14977217924,77.5740376937043,76.7837391863689,77.4326158555495,2583377.39607261,0.0,1.0
2015-06-04,91.87,92.47,91.66,92.24,2484080,76.426025125154,76.9251610245237,76.2513275603746,76.733825596432,2986056.50661909,0.0,1.0
2015-06-05,92.13,92.46,91.24,91.59,1743328,76.6423173482142,76.9168420928675,75.9019324308158,76.1930950387815,2095615.24490807,0.0,1.0
2015-06-08,91.61,92.15,91.49,91.93,1678418,76.2097329020938,76.6589552115265,76.1099057222199,76.475938715091,2017588.39881429,0.0,1.0
2015-06-09,91.85,92.89,91.46,91.88,1789335,76.4093872618417,77.2745561540825,76.0849489272514,76.4343440568102,2150919.22130981,0.0,1.0
2015-06-10,92.94,93.27,91.95,92.11,2038348,77.3161508123633,77.5906755570166,76.4925765784033,76.6256794849019,2450252.12881791,0.0,1.0
2015-06-11,93.21,93.59,92.74,92.92,2245862,77.5407619670796,77.8568813700138,77.14977217924,77.2995129490509,2699700.02498654,0.0,1.0
2015-06-12,92.56,93.4,92.34,92.83,1367308,77.0000314094291,77.6988216685467,76.8170149129936,77.2246425641455,1643610.08902786,0.0,1.0
2015-06-15,92.46,92.73,91.58,91.76,1801713,76.9168420928675,77.1414532475839,76.1847761071253,76.3345168769362,2165798.5357598,0.0,1.0
2015-06-16,92.12,92.3,91.69,92.15,2311362,76.6339984165581,76.7837391863689,76.2762843553431,76.6589552115265,2778436.09676504,0.0,1.0
2015-06-17,92.25,92.62,91.78,92.19,2089308,76.7421445280881,77.0499449993661,76.3511547402486,76.6922309381512,2511509.99473902,0.0,1.0
2015-06-18,92.6,92.78,91.46,91.65,1754034,77.0333071360538,77.1830479058647,76.0849489272514,76.2430086287185,2108484.6858922,0.0,1.0
2015-06-19,92.56,92.95,92.26,92.42,3666075,77.0000314094291,77.3244697440194,76.7504634597443,76.8835663662429,4406906.02054023,0.0,1.0
2015-06-22,93.55,94.15,93.09,93.23,2088493,77.8236056433891,78.3227415427588,77.4409347872057,77.557399830392,2510530.30163216,0.0,1.0
2015-06-23,93.68,93.99,93.18,93.39,1719154,77.9317517549192,78.1896386362602,77.5158051721112,77.6905027368905,2066556.22507336,0.0,1.0
2015-06-24,94.0,94.285,93.45,93.52,2227824,78.1979575679164,78.435047120117,77.7404163268275,77.7986488484206,2678016.95227294,0.0,1.0
2015-06-25,94.0,94.39,93.08,94.19,3679662,78.1979575679164,78.5223959025067,77.4326158555495,78.3560172693834,4423238.64660518,0.0,1.0
2015-06-26,96.44,96.89,93.55,94.0,7168022,80.7269127913894,81.1035937407478,78.3077840277321,78.6844649770905,8563241.39963562,0.6,1.0
2015-06-29,94.96,96.64,94.91,95.57,3868678,79.4880510023884,80.8943265466598,79.4461975635708,79.9986629559631,4621696.69840013,0.0,1.0
2015-06-30,97.05,98.23,95.22,95.63,6559666,81.2375247449641,82.2252659010595,79.7056888842399,80.0488870825443,7836471.96660141,0.0,1.0
2015-07-01,96.19,97.7,95.51,97.53,3733382,80.5176455973014,81.781619449593,79.948438829382,81.6393177576131,4460066.01305833,0.0,1.0
2015-07-02,96.35,97.01,95.7,96.16,2899826,80.6515766015177,81.2040419939101,80.1074818968889,80.4925335340108,3464262.53364453,0.0,1.0
2015-07-06,95.57,96.46,95.25,95.79,2404048,79.9986629559631,80.7436541669164,79.7308009475305,80.1828180867606,2871983.84161087,0.0,1.0
2015-07-07,96.28,96.41,94.62,95.57,2868026,80.5929817871731,80.7018007280988,79.2034476184287,79.9986629559631,3426272.82372059,0.0,1.0
2015-07-08,94.96,96.11,94.431,95.9,2795753,79.4880510023884,80.4506800951932,79.0452416196982,80.2748956521593,3339932.2480812,0.0,1.0
2015-07-09,94.54,96.61,94.51,96.02,2608528,79.1364821163206,80.8692144833692,79.11137005303,80.3753439053216,3116264.84429159,0.0,1.0
2015-07-10,95.17,95.95,94.77,95.4,2961553,79.6638354454223,80.3167490909769,79.3290079348815,79.8563612639833,3538004.38347079,0.0,1.0
2015-07-13,96.27,96.46,95.17,95.65,2327705,80.5846110994096,80.7436541669164,79.6638354454223,80.0656284580713,2780781.06095919,0.0,1.0
2015-07-14,96.4,96.66,95.52,96.13,2273077,80.6934300403353,80.9110679221868,79.9568095171455,80.4674214707203,2715519.99574772,0.0,1.0
2015-07-15,96.52,96.82,95.9,96.21,2085537,80.7938782934976,81.0449989264032,80.2748956521593,80.5343869728284,2491476.27879377,0.0,1.0
2015-07-16,97.33,97.56,96.81,96.97,2993376,81.4719040023427,81.6644298209037,81.0366282386397,81.170559242856,3576021.57022895,0.0,1.0
2015-07-17,96.97,97.09,96.5,97.05,1810488,81.170559242856,81.2710074960182,80.7771369179705,81.2375247449641,2162890.37549599,0.0,1.0
2015-07-20,96.22,97.23,96.2,96.87,1995457,80.542757660592,81.3881971247075,80.5260162850649,81.0868523652208,2383862.66024193,0.0,1.0
2015-07-21,95.51,96.49,95.3875,96.19,2030577,79.948438829382,80.768766230207,79.8458979042789,80.5176455973014,2425818.59145353,0.0,1.0
2015-07-22,94.82,95.54,94.63,95.48,1961782,79.3708613736991,79.9735508926726,79.2118183061922,79.9233267660915,2343632.99100644,0.0,1.0
2015-07-23,93.26,94.77,92.41,94.22,3396102,78.06503408259,79.3290079348815,77.3535256226907,78.8686201078879,4057136.15887135,0.0,1.0
2015-07-24,92.42,93.41,92.3,93.41,2256752,77.3618963104543,78.1905943990428,77.261448057292,78.1905943990428,2696017.41667513,0.0,1.0
2015-07-27,91.25,92.5,90.64,91.82,2775147,76.3825258421224,77.4288618125624,75.8719138885477,76.859655044643,3315315.39390847,0.0,1.0
2015-07-28,92.47,92.7,91.79,91.98,3435974,77.4037497492719,77.5962755678328,76.8345429813525,76.9935860488594,4104769.04296214,0.0,1.0
2015-07-29,93.63,93.77,91.82,92.25,2438711,78.3747495298402,78.4919391585295,76.859655044643,77.2195946184744,2913393.82007293,0.0,1.0
2015-07-30,93.51,93.98,92.92,93.28,1470514,78.274301276678,78.6677236015634,77.7804306986303,78.081775458117,1756742.14777016,0.0,1.0
2015-07-31,94.57,94.64,93.65,93.85,1914028,79.1615941796111,79.2201889939558,78.3914909053673,78.5589046606377,2286583.91529236,0.0,1.0
2015-08-03,93.42,94.5,92.86,94.5,2619663,78.1989650868063,79.1029993652665,77.7302065720492,79.1029993652665,3129567.2159898,0.0,1.0
2015-08-04,93.11,93.67,92.71,93.59,1674405,77.9394737661372,78.4082322808943,77.6046462555963,78.3412667787861,2000319.50456582,0.0,1.0
2015-08-05,95.52,95.85,93.7,93.7,2437878,79.9568095171455,80.2330422133417,78.4333443441849,78.4333443441849,2912398.68081612,0.0,1.0
2015-08-06,95.6,95.98,94.84,95.16,1561403,80.0237750192537,80.3418611542675,79.3876027492262,79.6554647576588,1865322.23409962,0.0,1.0
2015-08-07,95.85,95.99,95.291,95.44,1756191,80.2330422133417,80.350231842031,79.7651207673609,79.8898440150374,2098024.73776831,0.0,1.0
2015-08-10,97.14,97.49,95.9001,96.25,2155170,81.3128609348358,81.605835006559,80.2749793590369,80.5678697238825,2574662.9917225,0.0,1.0
2015-08-11,96.24,96.8,95.63,96.44,1975297,80.559499036119,81.0282575508761,80.0488870825443,80.7269127913894,2359778.61772411,0.0,1.0
2015-08-12,93.64,95.956,91.71,95.87,4891722,78.3831202176037,80.321771503635,76.7675774792443,80.2497835888688,5843871.06316197,0.0,1.0
2015-08-13,93.1,93.92,91.56,93.55,2144138,77.9311030783736,78.6174994749823,76.6420171627915,78.3077840277321,2561483.66845581,0.0,1.0
2015-08-14,94.34,94.485,92.88,92.88,2235211,78.9690683610501,79.0904433336212,77.7469479475762,77.7469479475762,2670283.56945904,0.0,1.0
2015-08-17,94.18,94.26,93.07,93.86,1598999,78.8351373568338,78.902102858942,77.9059910150831,78.5672753484012,1910236.10624744,0.0,1.0
2015-08-18,93.91,94.35,93.36,93.87,1786796,78.6091287872188,78.9774390488137,78.1487409602252,78.5756460361647,2134586.84695769,0.0,1.0
2015-08-19,91.98,93.28,91.22,93.23,4092960,76.9935860488594,78.081775458117,76.3574137788318,78.0399220192994,4889634.06070079,0.0,1.0
2015-08-20,90.65,92.45,90.37,91.31,4497565,75.8802845763112,77.3870083737448,75.6459053189326,76.4327499687035,5372993.3872346,0.0,1.0
2015-08-21,83.29,86.39,81.89,85.91,15170814,69.7194583823603,72.3143715890515,68.5475620954674,71.9125785764026,18123736.5776739,0.0,1.0
2015-08-24,80.77,83.03,76.76,78.24,8039085,67.6100450659532,69.5018205005087,64.2533992727815,65.4922610617825,9603852.42779524,0.0,1.0
2015-08-25,79.09,83.01,79.02,83.01,6504818,66.2037695216817,69.4850791249817,66.1451747073371,69.4850791249817,7770948.07949739,0.0,1.0
2015-08-26,81.23,81.4,79.8401,81.01,5213301,67.9950967030751,68.1373983950549,66.8316548108234,67.8109415722776,6228043.79673524,0.0,1.0
2015-08-27,82.39,82.47,80.87,81.92,3664221,68.9660964836434,69.0330619857516,67.6937519435884,68.572674158758,4377443.17255363,0.0,1.0
2015-08-28,82.47,82.68,81.79,81.87,2647187,69.0330619857516,69.2088464287855,68.4638552178322,68.5308207199404,3162448.62403843,0.0,1.0
2015-08-31,81.78,82.53,81.62,82.3,2673988,68.4554845300687,69.0832861123327,68.3215535258524,68.8907602937717,3194466.30377653,0.0,1.0
2015-09-01,80.0,81.11,79.67,80.72,4790196,66.9655021081621,67.8946484499129,66.6892694119659,67.5681916271355,5722583.53832744,0.0,1.0
2015-09-02,80.78,81.18,79.63,80.53,2853123,67.6184157537167,67.9532432642575,66.6557866609118,67.4091485596287,3408469.02978989,0.0,1.0
2015-09-03,80.99,81.95,80.14,80.72,3022008,67.7942001967506,68.5977862220486,67.0826917368514,67.5681916271355,3610226.64490009,0.0,1.0
2015-09-04,79.22,80.16,79.005,79.81,3130613,66.3125884626075,67.0994331123784,66.1326186756918,66.8064590406552,3739971.06145007,0.0,1.0
2015-09-08,80.1,80.45,79.3,80.42,3079214,67.0492089857973,67.3421830575205,66.3795539647157,67.31707099423,3678567.50483433,0.0,1.0
2015-09-09,79.57,81.66,79.4,80.99,2898808,66.6055625343307,68.3550362769065,66.4632608423509,67.7942001967506,3463046.38506898,0.0,1.0
2015-09-10,80.07,80.59,79.03,79.55,2912913,67.0240969225067,67.4593726862098,66.1535453951006,66.5888211588037,3479896.85231669,0.0,1.0
2015-09-11,79.25,80.25,78.9,80.01,3856027,66.3377005258981,67.1747693022501,66.0447264541749,66.9738727959256,4606583.24493322,0.0,1.0
2015-09-14,79.68,79.755,78.79,79.25,3128348,66.6976400997295,66.7604202579558,65.9526488887762,66.3377005258981,3737265.19060171,0.0,1.0
2015-09-15,81.41,81.77,79.19,79.19,3469818,68.1457690828184,68.4471138423052,66.287476399317,66.287476399317,4145200.60719692,0.0,1.0
2015-09-16,81.35,81.89,81.13,81.44,2980358,68.0955449562373,68.5475620954674,67.9113898254399,68.170881146109,3560469.68205946,0.0,1.0
2015-09-17,80.43,81.41,80.09,80.94,3837038,67.3254416819935,68.1457690828184,67.0408382980338,67.752346757933,4583898.13167078,0.0,1.0
2015-09-18,79.54,80.27,79.22,79.49,7779025,66.5804504710402,67.1915106777771,66.3125884626075,66.5385970322226,9293173.05789525,0.0,1.0
2015-09-21,79.16,79.7,78.73,79.61,3292208,66.2623643360264,66.7143814752565,65.902424762195,66.6390452853848,3933019.71475696,0.0,1.0
2015-09-22,78.84,79.27,78.1,78.2,3322844,65.9945023275938,66.3544419014251,65.3750714330932,65.4587783107284,3969618.85794028,0.0,1.0
2015-09-23,77.69,78.96,77.43,78.81,3195431,65.0318732347889,66.094950580756,64.8142353529374,65.9693902643032,3817405.55886674,0.0,1.0
2015-09-24,75.76,76.02,74.3,75.37,7834404,63.4163304964295,63.633968378281,62.1942100829555,63.0898736736522,9359331.30147632,0.0,1.0
2015-09-25,75.81,76.27,74.74,76.1,3728641,63.4581839352471,63.843235572369,62.5625203445504,63.7009338803892,4454402.20127376,0.0,1.0
2015-09-28,73.76,75.01,73.7,74.49,5476546,62.2444342095367,63.2992815897145,62.1938015352881,62.8604650795605,6489737.40527807,0.6,1.0
2015-09-29,73.62,74.44,73.42,73.71,2953830,62.1262913029567,62.8182711843534,61.9575157221283,62.2022403143295,3500304.94399801,0.0,1.0
2015-09-30,74.0,74.55,73.37,74.21,3202736,62.4469649065308,62.9110977538091,61.9153218269212,62.6241792664007,3795259.93544666,0.0,1.0
2015-10-01,72.89,73.63,72.19,73.37,4883774,61.5102604329328,62.1347300819981,60.9195459000332,61.9153218269212,5787299.29534501,0.0,1.0
2015-10-02,73.57,73.66,71.85,72.05,3852984,62.0840974077496,62.1600464191224,60.6326274126248,60.8014029934533,4565807.42437623,0.0,1.0
2015-10-05,78.21,78.41,74.2,74.47,6261304,65.9996908829699,66.1684664637984,62.6157404873593,62.8435875214777,7419679.99074914,0.0,1.0
2015-10-06,78.44,78.955,77.92,78.25,3354304,66.1937828009226,66.6283799215559,65.7549662907687,66.0334459991356,3974868.85666146,0.0,1.0
2015-10-07,78.89,79.93,77.8,78.94,4094302,66.5735278577867,67.4511608780947,65.6537009422716,66.6157217529938,4851770.59371086,0.0,1.0
2015-10-08,80.91,81.31,78.6,78.65,3707078,68.2781612241542,68.6157123858111,66.3288032655854,66.3709971607925,4392908.00458599,0.0,1.0
2015-10-09,79.87,81.46,79.73,80.99,4061420,67.4005282038462,68.7422940714324,67.2823852972662,68.3456714564855,4812805.24121306,0.0,1.0
2015-10-12,78.43,79.98,78.1,79.88,2754230,66.1853440218812,67.4933547733018,65.9068643135143,67.4089669828876,3263777.83620169,0.0,1.0
2015-10-13,76.93,77.835,76.49,77.71,3077821,64.9195271656678,65.6832366689165,64.5482208878451,65.5777519308988,3647234.9671582,0.0,1.0
2015-10-14,76.28,77.37,76.18,76.9,3181734,64.3710065279753,65.2908334434904,64.286618737561,64.8942108285435,3770372.44888384,0.0,1.0
2015-10-15,76.23,76.88,75.26,76.46,2828599,64.3288126327682,64.8773332704607,63.5102510657501,64.5229045507209,3351905.51395572,0.0,1.0
2015-10-16,76.0,76.62,75.75,76.47,4967355,64.1347207148154,64.6579250153837,63.9237512387799,64.5313433297623,5886343.24422639,0.0,1.0
2015-10-19,75.97,76.07,75.29,75.71,3041857,64.1094043776911,64.1937921681054,63.5355674028744,63.8899961226141,3604617.42755506,0.0,1.0
2015-10-20,76.39,76.77,75.6,75.89,2771256,64.4638330974309,64.784506701005,63.7971695531585,64.0418941453598,3283953.74069738,0.0,1.0
2015-10-21,76.65,78.49,76.45,76.81,3108888,64.6832413525079,66.2359766961298,64.5144657716795,64.8182618171707,3684049.53458259,0.0,1.0
2015-10-22,79.35,79.6,76.56,76.75,5754592,66.9617116936922,67.1726811697277,64.6072923411351,64.7676291429222,6819223.4584561,0.0,1.0
2015-10-23,80.26,81.1099,79.7,79.82,4249268,67.7296405864617,68.4468524171922,67.257068960142,67.358334308639,5035406.16378482,0.0,1.0
2015-10-26,77.51,80.23,77.02,79.78,4491253,65.4089763500703,67.7043242493374,64.9954761770406,67.3245791924734,5322159.73182136,0.0,1.0
2015-10-27,76.12,76.97,75.81,76.54,4160181,64.2359860633125,64.9532822818335,63.9743839130284,64.5904147830523,4929837.57434469,0.0,1.0
2015-10-28,78.95,78.965,76.45,76.75,3392743,66.6241605320352,66.6368187005974,64.5144657716795,64.7676291429222,4020419.28500105,0.0,1.0
2015-10-29,78.24,78.955,77.93,78.44,2187816,66.0250072200942,66.6283799215559,65.7634050698101,66.1937828009226,2592574.10255768,0.0,1.0
2015-10-30,78.0,78.6,77.72,78.2,2668800,65.8224765231,66.3288032655854,65.5861907099402,65.9912521039285,3162542.81205821,0.0,1.0
2015-11-02,80.19,80.51,78.19,78.49,3252524,67.6705691331717,67.9406100624972,65.9828133248871,66.2359766961298,3854258.99177413,0.0,1.0
2015-11-03,79.54,80.27,79.2885,80.13,2384680,67.1220484954792,67.7380793655031,66.9098132025874,67.6199364589231,2825859.03516898,0.0,1.0
2015-11-04,78.24,79.73,77.7401,79.55,2412129,66.0250072200942,67.2823852972662,65.6031526558135,67.1304872745206,2858386.25251317,0.0,1.0
2015-11-05,77.93,78.69,77.04,78.27,2217031,65.7634050698101,66.4047522769582,65.0123537351234,66.0503235572185,2627194.03970332,0.0,1.0
2015-11-06,77.51,77.83,76.11,77.53,3137978,65.4089763500703,65.6790172793959,64.2275472842711,65.4258539081532,3718521.34603447,0.0,1.0
2015-11-09,76.24,77.45,75.84,77.45,2307928,64.3372514118096,65.3583436758218,63.9997002501527,65.3583436758218,2734907.4891891,0.0,1.0
2015-11-10,76.27,77.19,75.36,76.19,2432817,64.3625677489338,65.1389354207448,63.5946388561643,64.2950575166025,2882901.64733326,0.0,1.0
2015-11-11,75.05,76.67,74.94,76.57,2791054,63.3330367058802,64.7001189105908,63.2402101364246,64.6157311201765,3307414.4805779,0.0,1.0
2015-11-12,73.27,74.77,73.15,74.77,3902405,61.8309340365069,63.0967508927204,61.7296686880099,63.0967508927204,4624371.58366682,0.0,1.0
2015-11-13,74.65,74.92,73.1,73.36,3462604,62.9954855442233,63.2233325783417,61.6874747928027,61.9068830478797,4103204.95773531,0.0,1.0
2015-11-16,74.71,74.8,73.46,73.96,3143023,63.0461182184718,63.1220672298447,61.991270838294,62.4132097903651,3724499.69903463,0.0,1.0
2015-11-17,73.8,75.23,73.5,75.08,4486392,62.2781893257023,63.4849347286259,62.0250259544597,63.3583530430045,5316399.41984242,0.0,1.0
2015-11-18,74.52,74.63,73.755,74.05,3710094,62.8857814166848,62.9786079861405,62.2402148200159,62.4891588017379,4396481.98132504,0.0,1.0
2015-11-19,74.94,74.96,73.6,74.03,2528613,63.2402101364246,63.2570876945074,62.1094137448739,62.4722812436551,2996420.43900889,0.0,1.0
2015-11-20,75.48,75.94,75.0,75.21,3472117,63.6959042046614,64.0840880405669,63.2908428106731,63.468057170543,4114477.91553324,0.0,1.0
2015-11-23,74.61,75.95,74.34,75.71,4011320,62.9617304280576,64.0925268196083,62.7338833939392,63.8899961226141,4753436.46315397,0.0,1.0
2015-11-24,76.34,76.88,73.8,74.06,8005511,64.4216392022238,64.8773332704607,62.2781893257023,62.4975975807793,9486574.96624059,0.0,1.0
2015-11-25,80.0,80.48,77.2,80.19,11169689,67.5102323313847,67.915293725373,65.1473741997862,67.6705691331717,13236143.4576872,0.0,1.0
2015-11-27,79.09,80.17,78.85,80.08,2013448,66.7423034386152,67.6536915750889,66.539772741621,67.577742563716,2385947.05480102,0.0,1.0
2015-11-30,79.57,79.955,78.87,79.33,5095944,67.1473648326035,67.4722578256983,66.5566502997038,66.9448341356093,6038721.92290585,0.0,1.0
2015-12-01,79.49,79.86,78.82,79.42,2954363,67.0798546002721,67.3920894248047,66.5144564044967,67.0207831469821,3500936.5519562,0.0,1.0
2015-12-02,79.33,79.83,78.99,79.58,3012805,66.9448341356093,67.3667730876805,66.6579156482009,67.1558036116449,3570190.64631408,0.0,1.0
2015-12-03,78.3,79.49,77.95,79.43,2913441,66.0756398943427,67.0798546002721,65.7802826278929,67.0292219260236,3452443.75483576,0.0,1.0
2015-12-04,79.59,79.62,78.0,78.41,2400960,67.1642423906863,67.1895587278106,65.8224765231,66.1684664637984,2845150.92552431,0.0,1.0
2015-12-07,79.1,79.25,78.19,79.15,2699519,66.7507422176566,66.8773239032779,65.9828133248871,66.7929361128637,3198944.99755117,0.0,1.0
2015-12-08,79.25,79.35,77.51,78.06,3388586,66.8773239032779,66.9617116936922,65.4089763500703,65.8731091973486,4015493.21692936,0.0,1.0
2015-12-09,79.24,80.55,78.67,79.15,3912122,66.8688851242365,67.9743651786629,66.3878747188754,66.7929361128637,4635886.28259696,0.0,1.0
2015-12-10,78.6,79.37,78.18,79.2,2817806,66.3288032655854,66.978589251775,65.9743745458457,66.8351300080708,3339115.74905369,0.0,1.0
2015-12-11,77.16,77.99,76.633,77.75,3965493,65.1136190836205,65.8140377440586,64.6688954281375,65.6115070470645,4699131.21381037,0.0,1.0
2015-12-14,78.94,78.99,76.6316,77.16,5027252,66.6157217529938,66.6579156482009,64.6677139990717,65.1136190836205,5957321.52165964,0.0,1.0
2015-12-15,77.25,79.77,76.74,79.36,6291257,65.1895680949933,67.3161404134319,64.7591903638807,66.9701504727336,7455174.46199073,0.0,1.0
2015-12-16,78.19,78.59,76.94,77.45,2911828,65.9828133248871,66.320364486544,64.9279659447092,65.3583436758218,3450532.34088347,0.0,1.0
2015-12-17,76.91,78.53,76.75,78.34,3403187,64.9026496075849,66.2697318122955,64.7676291429222,66.1093950105084,4032795.4829661,0.0,1.0
2015-12-18,74.97,77.13,74.95,76.47,5281758,63.2655264735488,65.0883027464962,63.248648915466,64.5313433297623,6258912.54418875,0.0,1.0
2015-12-21,75.71,76.03,74.63,75.63,3778297,63.8899961226141,64.1600370519397,62.9786079861405,63.8224858902828,4477302.91485727,0.0,1.0
2015-12-22,77.59,77.91,75.98,75.98,2583576,65.4764865824017,65.7465275117272,64.1178431567326,64.1178431567326,3061551.89905804,0.0,1.0
2015-12-23,79.22,79.39,78.15,78.25,3375909,66.8520075661537,66.9954668098578,65.9490582087214,66.0334459991356,4000470.90157097,0.0,1.0
2015-12-24,78.79,79.36,78.52,78.88,750172,66.4891400673725,66.9701504727336,66.261293033254,66.5650890787453,888957.983515935,0.0,1.0
2015-12-28,77.97,78.765,77.0,78.67,2726331,65.7971601859758,66.4680431197689,64.9785986189577,66.3878747188754,3230717.36635996,0.0,1.0
2015-12-29,77.64,78.13,77.13,77.56,1746530,66.0250072200942,66.4417029122354,65.5913035405186,65.9569752703568,2053776.21160988,0.6,1.0
2015-12-30,77.5,78.32,77.18,77.43,1643835,65.9059513080538,66.6032787928616,65.6338235091045,65.8464233520337,1933015.30395225,0.0,1.0
2015-12-31,76.27,77.2,76.26,77.01,2162470,64.8599600808421,65.6508314965388,64.851456087125,65.4892556159126,2542887.5795549,0.0,1.0
2016-01-04,76.08,76.13,74.64,75.78,3586850,64.6983842002159,64.7409041688018,63.4738091049437,64.4432643887009,4217841.78033753,0.0,1.0
2016-01-05,76.52,76.54,75.02,75.95,2573199,65.0725599237714,65.0895679112057,63.7969608661961,64.5878322818928,3025871.23836311,0.0,1.0
2016-01-06,75.66,76.21,75.02,75.16,3157607,64.3412164640949,64.8089361185391,63.7969608661961,63.9160167782365,3713087.1741183,0.0,1.0
2016-01-07,74.99,76.03,74.25,74.39,3720482,63.7714488850446,64.6558642316301,63.1421533499742,63.2612092620145,4374982.06576626,0.0,1.0
2016-01-08,73.76,75.55,73.51,75.36,3530844,62.7254576578329,64.247672533206,62.5128578149037,64.0860966525798,4151983.31211343,0.0,1.0
2016-01-11,74.15,74.37,73.21,73.89,3753557,63.0571134128025,63.2442012745802,62.2577380033887,62.8360095761561,4413875.5564014,0.0,1.0
2016-01-12,74.52,75.08,73.1,75.0,2915903,63.3717611803377,63.8479848284991,62.1641940724998,63.7799528787618,3428863.06949316,0.0,1.0
2016-01-13,73.22,75.48,73.15,74.81,3004253,62.2662419971058,64.1881445771859,62.2067140410857,63.6183769981356,3532755.43223284,0.0,1.0
2016-01-14,73.6,74.73,72.68,73.38,3144136,62.5893937583582,63.5503450483982,61.8070263363788,62.4023058965805,3697246.38160595,0.0,1.0
2016-01-15,73.12,73.46,71.91,72.0,4708620,62.1812020599342,62.4703378463179,61.1522188201568,61.2287547636113,5536951.4096583,0.0,1.0
2016-01-19,72.46,73.74,71.57,73.57,3913797,61.619938474601,62.7084496703986,60.8630830337731,62.5638817772067,4602304.67021472,0.0,1.0
2016-01-20,72.0,73.01,70.16,71.37,4230216,61.2287547636113,62.0876581290453,59.6640199196523,60.6930031594297,4974387.49450138,0.0,1.0
2016-01-21,73.03,73.66,71.19,71.99,2731191,62.1046661164796,62.6404177206612,60.5399312725207,61.2202507698941,3211656.88832313,0.0,1.0
2016-01-22,74.61,76.23,73.65,74.19,3177407,63.4482971237922,64.8259441059735,62.6319137269441,63.0911293876711,3736370.3521856,0.0,1.0
2016-01-25,71.78,73.9,71.7,73.8,2633279,61.0416669018336,62.8445135698733,60.9736349520963,62.7594736327016,3096520.39686227,0.0,1.0
2016-01-26,73.57,73.58,71.635,72.02,2338780,62.5638817772067,62.5723857709239,60.9183589929347,61.2457627510456,2750213.69698142,0.0,1.0
2016-01-27,73.63,75.03,73.17,73.6,2665692,62.6149057395097,63.8054648599133,62.22372202852,62.5893937583582,3134635.42972566,0.0,1.0
2016-01-28,74.81,75.24,73.36,74.7,2208495,63.6183769981356,63.9840487279738,62.3852979091462,63.5248330672467,2597009.20938052,0.0,1.0
2016-01-29,77.01,77.01,75.34,75.38,4369092,65.4892556159126,65.4892556159126,64.0690886651455,64.1031046400142,5137694.2943637,0.0,1.0
2016-02-01,76.8,77.13,75.725,76.23,2248257,65.3106717478521,65.5913035405186,64.3964924232565,64.8259441059735,2643766.06424475,0.0,1.0
2016-02-02,74.58,75.7,74.17,75.6,2647793,63.4227851426407,64.3752324389636,63.0741214002368,64.2901925017919,3113587.67193644,0.0,1.0
2016-02-03,75.41,75.73,72.86,75.0,2819241,64.1286166211657,64.4007444201151,61.9600982232878,63.7799528787618,3315196.47563755,0.0,1.0
2016-02-04,78.7,79.04,75.05,75.07,4976253,66.926430554114,67.2155663404977,63.8224728473476,63.839480834782,5851665.89428885,0.0,1.0
2016-02-05,78.42,79.84,78.1,78.4,4154171,66.6883187300333,67.8958858378712,66.4161909310839,66.671310742599,4884964.80378787,0.0,1.0
2016-02-08,77.07,78.85,75.93,77.6,3622290,65.5402795782156,67.0539904598715,64.5708242944584,65.9909912452255,4259516.31724182,0.0,1.0
2016-02-09,78.08,78.6,75.9,75.9,2978668,66.3991829436496,66.8413906169423,64.5453123133069,64.5453123133069,3502669.5680484,0.0,1.0
2016-02-10,77.41,78.83,77.07,78.57,2314103,65.8294153645993,67.0369824724372,65.5402795782156,66.8158786357908,2721195.56641744,0.0,1.0
2016-02-11,76.41,77.14,75.18,75.97,3681468,64.9790159928825,65.5998075342358,63.9330247656708,64.6048402693271,4329104.79762901,0.0,1.0
2016-02-12,78.27,78.48,76.75,77.31,3154089,66.5607588242758,66.7393426923363,65.2681517792662,65.7443754274276,3708950.29429806,0.0,1.0
2016-02-16,79.81,79.94,77.74,78.99,3703294,67.8703738567197,67.9809257750429,66.1100471572659,67.1730463719119,4354770.38573491,0.0,1.0
2016-02-17,81.43,82.23,80.0,80.47,4992803,69.248020838901,69.9283403362744,68.0319497373459,68.4316374420528,5871127.33858247,0.0,1.0
2016-02-18,80.33,81.68,79.18,81.41,5237220,68.3125815300125,69.4606206818302,67.3346222525381,69.2310128514666,6158541.70897006,0.0,1.0
2016-02-19,77.0,78.36,76.5,76.65,8954798,65.4807516221954,66.6372947677303,65.055551936337,65.1831118420945,10530108.9086198,0.0,1.0
2016-02-22,78.4,78.79,77.2,77.3,3372566,66.671310742599,67.0029664975686,65.6508314965388,65.7358714337105,3965861.34958133,0.0,1.0
2016-02-23,77.14,78.49,76.92,78.23,2911258,65.5998075342358,66.7478466860535,65.4127196724581,66.5267428494071,3423400.92999202,0.0,1.0
2016-02-24,79.0,79.3,75.73,76.69,2922334,67.1815503656291,67.4366701771441,64.4007444201151,65.2171278169632,3436425.39869269,0.0,1.0
2016-02-25,79.6,79.65,78.56,79.21,1954905,67.6917899886592,67.734309957245,66.8073746420737,67.3601342336896,2298808.14240649,0.0,1.0
2016-02-26,79.47,80.59,79.21,79.87,2603025,67.581238070336,68.5336853666588,67.3601342336896,67.9213978190227,3060944.17114267,0.0,1.0
2016-02-29,80.18,81.35,79.0545,79.59,4582462,68.1850216242549,69.1799888891636,67.2278971313876,67.683285994942,5388599.93599093,0.0,1.0
2016-03-01,81.05,82.15,79.5,80.64,3424949,68.9248690776486,69.8603083865371,67.6067500514875,68.5762053352447,4027459.46658634,0.0,1.0
2016-03-02,81.84,82.06,80.16,80.64,2508472,69.5966845813049,69.7837724430826,68.1680136368206,68.5762053352447,2949757.58852665,0.0,1.0
2016-03-03,83.67,83.82,81.45,81.77,2860149,71.1529154315466,71.2804753373042,69.2650288263353,69.5371566252847,3363300.93262629,0.0,1.0
2016-03-04,84.88,86.07,83.46,83.67,4250305,72.181898671324,73.193873923667,70.9743315634861,71.1529154315466,4998010.51289501,0.0,1.0
2016-03-07,85.68,85.95,84.26,84.6,3512841,72.8622181686975,73.091825999061,71.6546510608596,71.9437868472433,4130813.25884345,0.0,1.0
2016-03-08,83.85,85.13,82.75,84.84,3166383,71.3059873184557,72.3944985142532,70.3705480095672,72.1478826964553,3723407.0312253,0.0,1.0
2016-03-09,83.04,84.7,82.63,84.15,2677175,70.617163827365,72.028826784415,70.2685000849611,71.5611071299707,3148138.49708661,0.0,1.0
2016-03-10,82.38,82.9,81.39,82.82,2774207,70.0559002420319,70.4981079153247,69.2140048640323,70.4300759655873,3262240.18063338,0.0,1.0
2016-03-11,82.95,83.43,82.37,83.2,2779546,70.5406278839105,70.9488195823346,70.0473962483148,70.7532277268397,3268518.40728496,0.0,1.0
2016-03-14,81.85,83.32,81.5201,82.61,2822325,69.605188575022,70.8552756514458,69.3246418222926,70.2514920975268,3318823.00700924,0.0,1.0
2016-03-15,80.65,81.02,80.06,80.97,3149719,68.5847093289618,68.8993570964971,68.0829736996489,68.8568371279112,3703811.53227008,0.0,1.0
2016-03-16,81.41,81.57,80.25,80.62,2591987,69.2310128514666,69.3670767509413,68.2445495802751,68.5591973478103,3047964.38732919,0.0,1.0
2016-03-17,83.06,83.52,81.27,81.62,3513109,70.6341718147994,71.0253555257891,69.1119569394263,69.4095967195272,4131128.40489002,0.0,1.0
2016-03-18,82.63,83.86,82.46,83.27,7184833,70.2685000849611,71.3144913121728,70.1239321917693,70.8127556828599,8448775.05670653,0.0,1.0
2016-03-21,82.72,83.03,81.93,82.78,2372959,70.3450360284156,70.6086598336479,69.6732205247594,70.3960599907187,2790405.40118153,0.0,1.0
2016-03-22,82.26,82.56,81.99,82.39,1548334,69.9538523174259,70.208972128941,69.7242444870624,70.0644042357491,1820713.95099241,0.0,1.0
2016-03-23,80.84,82.005,80.54,81.91,1911542,68.746285209588,69.7370004776381,68.491165398073,69.656212537325,2247816.80652103,0.0,1.0
2016-03-24,80.24,80.58,80.0,80.5,3263790,68.2360455865579,68.5251813729416,68.0319497373459,68.4571494232043,3837949.68405364,0.0,1.0
2016-03-28,80.17,80.57,79.5,80.32,3158573,68.1765176305378,68.5166773792245,67.6067500514875,68.3040775362953,3714223.11098764,0.0,1.0
2016-03-29,80.5,80.7,79.14,79.14,2301348,68.9673890462344,69.1387365966598,67.8022257033415,67.8022257033415,2686175.54705176,0.6,1.0
2016-03-30,80.12,81.09,80.01,81.0,2566203,68.6418287004261,69.4728643199894,68.5475875476921,69.395757922298,2995319.15528241,0.0,1.0
2016-03-31,76.99,80.36,76.91,80.18,6597994,65.9602395362681,68.8474457609366,65.891700516098,68.6932329655537,7701299.47421868,0.0,1.0
2016-04-01,76.5,76.59,74.91,76.26,6396631,65.5404380377258,65.6175444354173,64.1782250118437,65.3348209772153,7466264.89158234,0.0,1.0
2016-04-04,75.9,76.845,75.78,76.28,2930830,65.0263953864496,65.8360125622097,64.9235868561943,65.3519557322579,3420918.46976889,0.0,1.0
2016-04-05,76.07,76.63,75.27,75.4,2494222,65.1720408043112,65.6518139455024,64.4866506026095,64.598026510386,2911301.61336683,0.0,1.0
2016-04-06,76.34,76.53,75.35,76.12,2564124,65.4033599973855,65.5661401702897,64.5551896227796,65.2148776919176,2992892.50839445,0.0,1.0
2016-04-07,76.18,76.28,75.5,76.0,2444646,65.2662819570452,65.3519557322579,64.6837002855987,65.1120691616623,2853435.59791821,0.0,1.0
2016-04-08,76.31,77.25,75.91,76.71,2076393,65.3776578648217,66.1829913518212,65.0349627639708,65.7203529656725,2423603.94980222,0.0,1.0
2016-04-11,75.75,77.16,75.75,76.46,1668774,64.8978847236305,66.1058849541298,64.8978847236305,65.5061685276408,1947823.58528817,0.0,1.0
2016-04-12,76.6,76.94,75.79,75.91,2011457,65.6261118129386,65.9174026486618,64.9321542337156,65.0349627639708,2347809.46095336,0.0,1.0
2016-04-13,78.46,78.53,76.33,76.75,3187064,67.219644031895,67.2796156745439,65.3947926198642,65.7546224757576,3719999.48885999,0.0,1.0
2016-04-14,77.66,78.8,77.48,78.45,2355996,66.5342538301933,67.5109348676183,66.3800410348104,67.2110766543738,2749961.69382108,0.0,1.0
2016-04-15,77.44,78.212,77.36,77.66,2536893,66.3457715247254,67.0071730693675,66.2772325045552,66.5342538301933,2961107.98631357,0.0,1.0
2016-04-18,78.32,78.48,76.81,77.18,2242679,67.0997007465972,67.2367787869376,65.8060267408853,66.1230197091723,2617696.01541639,0.0,1.0
2016-04-19,82.36,82.63,78.6718,78.75,7015541,70.5609212651909,70.7922404582652,67.4011010877956,67.4680979800119,8188667.98221695,0.0,1.0
2016-04-20,84.26,84.94,81.7,82.27,6473282,72.1887229942324,72.7713046656789,69.995474348787,70.4838148674994,7555733.34305385,0.0,1.0
2016-04-21,82.8,84.94,82.4,84.49,4037998,70.9378858761268,72.7713046656789,70.595190775276,72.3857726772217,4713225.24305055,0.0,1.0
2016-04-22,82.8,83.457,82.7,82.95,2087389,70.9378858761268,71.5007625792743,70.8522121009141,71.0663965389459,2436438.68245255,0.0,1.0
2016-04-25,82.41,82.75,81.365,82.61,2153454,70.6037581527972,70.8950489885204,69.7084672018244,70.7751057032226,2513550.96078507,0.0,1.0
2016-04-26,83.42,83.99,82.75,82.93,2096242,71.4690632824456,71.9574038011581,70.8950489885204,71.0492617839033,2446772.06624242,0.0,1.0
2016-04-27,84.71,85.24,83.56,84.07,2876545,72.5742549826896,73.028325991317,71.5890065677434,72.0259428213283,3357556.02324985,0.0,1.0
2016-04-28,83.93,85.34,83.5,84.13,2167043,71.9059995360305,73.1139997665297,71.5376023026158,72.0773470864559,2529412.29054001,0.0,1.0
2016-04-29,84.11,84.64,83.4,83.53,2111836,72.0602123314134,72.5142833400407,71.4519285274031,71.5633044351796,2464973.66872963,0.0,1.0
2016-05-02,84.29,84.93,83.48,84.17,1829251,72.2144251267962,72.7627372881576,71.5204675475733,72.111616596541,2135135.27967955,0.0,1.0
2016-05-03,83.4,83.85,82.53,83.55,1957402,71.4519285274031,71.8374605158603,70.7065666830525,71.5804391902222,2284715.47464799,0.0,1.0
2016-05-04,82.18,83.49,81.76,83.22,1697328,70.406708469808,71.5290349250945,70.0468786139146,71.2977157320202,1981152.33720683,0.0,1.0
2016-05-05,81.2,82.3,80.7701,82.23,2868472,69.5671054727234,70.5095170000632,69.1987939130839,70.4495453574143,3348133.06974984,0.0,1.0
2016-05-06,81.45,81.7,80.591,80.74,1258726,69.7812899107552,69.995474348787,69.045352181678,69.1730061067449,1469208.04747403,0.0,1.0
2016-05-09,80.58,81.12,80.02,81.04,1649213,69.0359280664046,69.4985664525532,68.5561549252134,69.4300274323831,1924991.62772422,0.0,1.0
2016-05-10,83.81,84.38,80.61,80.91,5948018,71.8031910057752,72.2915315244877,69.0616301989684,69.3186515246065,6942635.57924473,0.0,1.0
2016-05-11,83.9,84.95,83.02,83.65,3344352,71.8802974034667,72.7798720432001,71.1263681815948,71.6661129654349,3903588.92402784,0.0,1.0
2016-05-12,84.15,84.93,82.57,84.26,3936383,72.0944818414984,72.7627372881576,70.7408361931376,72.1887229942324,4594618.35343035,0.0,1.0
2016-05-13,82.47,84.29,82.28,83.8,2425219,70.6551624179249,72.2144251267962,70.4923822450207,71.7946236282539,2830760.04760919,0.0,1.0
2016-05-16,83.63,84.135,82.71,82.71,2302947,71.6489782103923,72.0816307752165,70.8607794784354,70.8607794784354,2688041.92914596,0.0,1.0
2016-05-17,83.2,84.25,82.58,83.66,2537351,71.2805809769777,72.1801556167111,70.7494035706588,71.6746803429561,2961642.57230428,0.0,1.0
2016-05-18,82.6,83.11,81.92,82.85,2672600,70.7665383257014,71.2034745792862,70.1839566542549,70.9807227637332,3119507.68291042,0.0,1.0
2016-05-19,82.25,83.34,81.68,82.18,5061996,70.4666801124569,71.4005242622755,69.9783395937444,70.406708469808,5908454.46863047,0.0,1.0
2016-05-20,77.74,80.95,77.5,80.8,12349840,66.6027928503635,69.3529210346916,66.397175789853,69.2244103718725,14414959.5011279,0.0,1.0
2016-05-23,77.88,79.17,77.25,77.5,4604027,66.7227361356613,67.8279278359053,66.1829913518212,66.397175789853,5373904.66168787,0.0,1.0
2016-05-24,79.64,79.73,78.41,78.99,3376304,68.2305945794051,68.3077009770965,67.1768071442887,67.6737150405224,3940883.88379899,0.0,1.0
2016-05-25,80.49,80.88,79.95,80.18,2923614,68.9588216687131,69.2929493920427,68.4961832825645,68.6932329655537,3412495.8223694,0.0,1.0
2016-05-26,80.27,81.0799,80.12,80.84,2501018,68.7703393632452,69.4642112686929,68.6418287004261,69.2586798819576,2919234.02907178,0.0,1.0
2016-05-27,80.5,80.5,79.82,80.2,1744444,68.9673890462344,68.9673890462344,68.3848073747879,68.7103677205963,2036146.99558744,0.0,1.0
2016-05-31,82.29,83.12,81.86,82.1,6380021,70.500949622542,71.2120419568075,70.1325523891273,70.3381694496378,7446877.39528167,0.0,1.0
2016-06-01,82.83,83.01,81.3501,81.96,2451957,70.9635880086906,71.1178008040735,69.6957018093177,70.21822616434,2861969.13105814,0.0,1.0
2016-06-02,84.06,84.14,82.42,82.73,2830801,72.017375443807,72.0859144639772,70.6123255303185,70.8779142334779,3304162.78840473,0.0,1.0
2016-06-03,85.57,86.2,84.7985,84.87,4244098,73.311049449519,73.8507942333591,72.6500762737529,72.71133302303,4953788.93887029,0.0,1.0
2016-06-06,87.48,87.805,85.7,85.75,4967685,74.9474185560818,75.2258583255231,73.4224253572955,73.4652622449019,5798372.94162196,0.0,1.0
2016-06-07,87.31,87.85,87.05,87.28,2456254,74.8017731382202,75.2644115243688,74.5790213226671,74.7760710056564,2866984.66818059,0.0,1.0
2016-06-08,87.18,88.1999,86.42,87.97,3511275,74.6903972304437,75.5641840638381,74.039276538827,75.3672200546241,4098424.50771207,0.0,1.0
2016-06-09,86.95,87.16,85.96,86.29,1802168,74.4933475474544,74.6732624754011,73.6451771728485,73.9279006310505,2103523.50591009,0.0,1.0
2016-06-10,85.67,86.49,85.1,86.06,3538348,73.3967232247317,74.0992481814759,72.9083827060192,73.7308509480613,4130024.60929833,0.0,1.0
2016-06-13,85.32,86.87,85.3,85.64,2771475,73.0968650114872,74.4248085272843,73.0797302564446,73.3710210921679,3234916.39433292,0.0,1.0
2016-06-14,85.15,85.39,83.635,85.0,3168082,72.9512195936256,73.1568366541361,71.653261899153,72.8227089308065,3697843.35070351,0.0,1.0
2016-06-15,84.83,85.78,84.74,85.56,1465698,72.6770635129449,73.4909643774657,72.5999571152534,73.3024820719977,1710789.5576691,0.0,1.0
2016-06-16,85.12,85.31,83.1506,84.31,2075502,72.9255174610618,73.0882976339659,71.2382581320226,72.2315598818388,2422563.95827881,0.0,1.0
2016-06-17,86.0,86.54,85.45,85.64,3526149,73.6794466829336,74.1420850690823,73.2082409192637,73.3710210921679,4115785.71300864,0.0,1.0
2016-06-20,85.59,86.99,85.46,86.76,3069658,73.3281842045615,74.5276170575395,73.216808296785,74.3305673745503,3582961.05474348,0.0,1.0
2016-06-21,84.09,85.4,84.04,85.39,3534045,72.0430775763708,73.1654040316574,72.0002406887645,73.1568366541361,4125002.06886595,0.0,1.0
2016-06-22,83.92,84.85,83.89,84.56,2177616,71.8974321585092,72.6941982679874,71.8717300259454,72.4457443198706,2541753.28984085,0.0,1.0
2016-06-23,84.29,84.95,83.53,84.93,2282561,72.2144251267962,72.7798720432001,71.5633044351796,72.7627372881576,2664247.01646774,0.0,1.0
2016-06-24,81.72,83.16,81.4,81.58,4897502,70.0126091038295,71.2463114668926,69.7384530231488,69.8926658185317,5716454.05824633,0.0,1.0
2016-06-27,80.58,81.37,79.78,81.33,3573240,69.0359280664046,69.712750890585,68.3505378647029,69.6784813804999,4170751.19093123,0.0,1.0
2016-06-28,81.38,81.85,80.04,80.93,2537948,70.2353609193825,70.6409964518489,69.0788681246913,69.8469864734042,2940658.45944849,0.6,1.0
2016-06-29,81.51,82.28,80.55,82.03,2821417,70.3475579815541,71.0121098113393,69.5190258301335,70.7963462302402,3269107.07732458,0.0,1.0
2016-06-30,81.04,81.95,79.83,81.89,4921422,69.9419224490878,70.7273018842885,68.8976267165681,70.6755186248247,5702331.66196308,0.0,1.0
2016-07-01,80.9,81.38,80.34,81.22,2734341,69.8210948436723,70.2353609193825,69.3377844220102,70.0972722274791,3168214.23948278,0.0,1.0
2016-07-05,79.17,80.53,78.61,80.26,2990163,68.3280108624664,69.5017647436456,67.8447004408044,69.2687400760585,3464628.95263412,0.0,1.0
2016-07-06,79.47,79.49,78.25,79.05,2387270,68.5869271597853,68.6041882462733,67.5340008840217,68.2244443435388,2766071.53514871,0.0,1.0
2016-07-07,79.37,80.17,79.04,79.65,2167512,68.5006217273457,69.1910651868629,68.2158138002949,68.7422769381767,2511443.29937261,0.0,1.0
2016-07-08,80.97,81.09,80.0,80.22,1974902,69.88150864638,69.9850751653076,69.0443459517155,69.2342179030827,2288270.78918943,0.0,1.0
2016-07-11,80.99,81.4,80.49,80.97,2314715,69.8987697328679,70.2526220058705,69.4672425706697,69.88150864638,2682003.82591066,0.0,1.0
2016-07-12,82.42,82.64,80.38,81.29,3866481,71.1329374167548,71.3228093681221,69.3723065949861,70.1576860301869,4479997.25011973,0.0,1.0
2016-07-13,82.96,83.52,82.43,82.68,2772599,71.5989867519289,72.0822971735909,71.1415679599988,71.3573315410979,3212542.85115708,0.0,1.0
2016-07-14,83.64,84.65,83.3921,83.58,3587934,72.1858636925185,73.0575485601589,71.9719125255006,72.1340804330547,4157251.63362009,0.0,1.0
2016-07-15,83.41,83.96,82.8825,83.96,2774593,71.9873611979073,72.4620410763254,71.5321000417882,72.4620410763254,3214853.25033317,0.0,1.0
2016-07-18,83.82,83.92,81.96,83.21,2489129,72.3412134709099,72.4275189033495,70.7359324275325,71.814750333028,2884093.07460537,0.0,1.0
2016-07-19,83.26,83.32,82.4703,82.82,2487648,71.8579030492479,71.9096863087116,71.176349049272,71.4781591465134,2882377.07601972,0.0,1.0
2016-07-20,82.81,83.46,82.75,83.04,2297555,71.4695286032695,72.0305139141271,71.4177453438057,71.6680310978806,2662120.95235922,0.0,1.0
2016-07-21,82.22,83.62,82.105,83.06,3123847,70.9603265518756,72.1686026060306,70.86107530457,71.6852921843686,3619525.34353453,0.0,1.0
2016-07-22,80.12,82.2,79.84,82.2,4753522,69.147912470643,70.9430654653876,68.906257259812,70.9430654653876,5507790.02622374,0.0,1.0
2016-07-25,77.92,79.1,76.87,79.03,7436104,67.2491929569709,68.2675970597587,66.3429859163546,68.2071832570509,8616032.37455563,0.0,1.0
2016-07-26,78.99,79.99,78.56,78.68,4139767,68.172661084075,69.0357154084715,67.8015477245846,67.9051142435122,4796647.07420944,0.0,1.0
2016-07-27,78.45,79.5,78.39,79.36,2496545,67.706611748901,68.6128187895172,67.6548284894372,68.4919911841017,2892685.81296537,0.0,1.0
2016-07-28,78.17,78.555,77.81,78.48,4712409,67.46495653807,67.7972324529626,67.1542569812872,67.7325033786329,5460153.39566893,0.0,1.0
2016-07-29,77.71,78.1835,77.132,77.27,3753890,67.0679515488476,67.4766077714493,66.5691061493465,66.6882076461132,4349540.8039641,0.0,1.0
2016-08-01,77.69,77.98,77.18,77.75,1898447,67.0506904623597,67.3009762164346,66.6105327569175,67.1024737218235,2199684.24505333,0.0,1.0
2016-08-02,77.7,77.94,77.36,77.36,3483358,67.0593210056036,67.2664540434588,66.7658825353088,66.7658825353088,4036081.97251779,0.0,1.0
2016-08-03,78.31,78.61,77.7099,77.76,1865304,67.5857841434855,67.8447004408044,67.0678652434152,67.1111042650674,2161282.25914916,0.0,1.0
2016-08-04,77.74,78.76,77.41,78.4,2235467,67.0938431785795,67.9741585894639,66.8090352515287,67.6634590326811,2590181.10078218,0.0,1.0
2016-08-05,78.34,78.83,77.71,78.07,2460102,67.6116757732174,68.0345723921716,67.0679515488476,67.3786511056303,2850460.19753208,0.0,1.0
2016-08-08,78.92,78.99,78.41,78.55,2698289,68.1122472813673,68.172661084075,67.6720895759251,67.7929171813406,3126441.66621491,0.0,1.0
2016-08-09,78.89,79.5,78.3943,79.0,3067908,68.0863556516354,68.6128187895172,67.6585396230321,68.181291627319,3554710.18831343,0.0,1.0
2016-08-10,78.15,79.19,77.99,78.98,1780544,67.447695451582,68.3452719489543,67.3096067596786,68.1640305408311,2063072.91403143,0.0,1.0
2016-08-11,77.99,78.47,77.92,78.29,2773015,67.3096067596786,67.7238728353889,67.2491929569709,67.5685230569975,3213024.86021288,0.0,1.0
2016-08-12,77.0,78.23,76.83,77.99,3812241,66.4551829785261,67.5167397975338,66.3084637433787,67.3096067596786,4417150.68476831,0.0,1.0
2016-08-15,78.28,78.649,76.96,77.15,2667441,67.5598925137536,67.8783595594559,66.4206608055503,66.5846411271856,3090698.84084691,0.0,1.0
2016-08-16,78.15,78.42,77.74,78.19,1947391,67.447695451582,67.6807201191691,67.0938431785795,67.4822176245579,2256394.46434831,0.0,1.0
2016-08-17,77.43,78.31,77.24,78.0,2764548,66.8262963380166,67.5857841434855,66.6623160163813,67.3182373029226,3203214.35378164,0.0,1.0
2016-08-18,76.94,77.67,76.73,77.16,4041188,66.4033997190623,67.0334293758717,66.2221583109391,66.5932716704296,4682425.9907696,0.0,1.0
2016-08-19,87.32,88.09,79.37,79.51,23724972,75.3619036062974,76.0264554360827,68.5006217273457,68.6214493327612,27489546.5202512,0.0,1.0
2016-08-22,87.96,88.43,86.6,86.9,7998136,75.9142583739111,76.3198939063775,74.740504492732,74.9994207900509,9267245.14774121,0.0,1.0
2016-08-23,88.09,88.63,87.26,88.4,5279609,76.0264554360827,76.4925047712568,75.3101203468336,76.2940022766456,6117354.20443223,0.0,1.0
2016-08-24,87.42,88.43,87.35,87.86,3795559,75.4482090387371,76.3198939063775,75.3877952360293,75.8279529414715,4397821.65816078,0.0,1.0
2016-08-25,87.29,87.7,86.93,87.29,3044596,75.3360119765655,75.6898642495681,75.0253124197828,75.3360119765655,3527699.14237921,0.0,1.0
2016-08-26,86.74,87.99,86.59,87.33,3031566,74.8613320981475,75.940150003643,74.731873949488,75.3705341495414,3512601.59911724,0.0,1.0
2016-08-29,86.93,87.05,86.35,86.66,2007601,75.0253124197828,75.1288789387104,74.5247409116329,74.7922877521958,2326158.32312059,0.0,1.0
2016-08-30,85.72,87.05,85.51,87.0,2918872,73.9810166872631,75.1288789387104,73.7997752791399,75.0857262224906,3382025.80937329,0.0,1.0
2016-08-31,84.55,85.49,83.92,85.49,4440328,72.9712431277193,73.7825141926519,72.4275189033495,73.7825141926519,5144899.77569516,0.0,1.0
2016-09-01,83.55,84.82,83.38,84.5,2996580,72.1081888033228,73.2042677953063,71.9614695681754,72.9280904114995,3472064.17405485,0.0,1.0
2016-09-02,84.05,84.19,83.74,83.95,2071205,72.5397159655211,72.6605435709366,72.2721691249582,72.4534105330814,2399854.72692979,0.0,1.0
2016-09-06,84.47,84.64,83.82,83.93,2906657,72.9021987817676,73.048918016915,72.3412134709099,72.4361494465935,3367872.58673746,0.0,1.0
2016-09-07,84.02,84.4,83.77,84.2,2186598,72.5138243357892,72.8417849790598,72.29806075469,72.6691741141805,2533557.78215832,0.0,1.0
2016-09-08,83.58,83.98,83.25,83.87,2234649,72.1340804330547,72.4793021628133,71.8492725060039,72.3843661871297,2589233.3041292,0.0,1.0
2016-09-09,82.23,83.36,82.21,83.2,3112130,70.9689570951195,71.9442084816875,70.9516960086316,71.8061197897841,3605949.14135492,0.0,1.0
2016-09-12,83.09,83.66,81.77,82.02,3635285,71.7111838141005,72.2031247790064,70.5719521058972,70.7877156869963,4212116.08266056,0.0,1.0
2016-09-13,81.09,82.71,80.85,82.4,3166282,69.9850751653076,71.3832231708298,69.7779421274524,71.1156763302669,3668693.74325221,0.0,1.0
2016-09-14,80.57,81.42,80.35,80.94,2452912,69.5362869166214,70.2698830923584,69.3464149652542,69.8556170166481,2842129.31986105,0.0,1.0
2016-09-15,81.61,81.78,80.43,80.78,2161548,70.4338634139937,70.5805826491411,69.4154593112059,69.7175283247447,2504532.95800543,0.0,1.0
2016-09-16,81.95,82.07,80.69,81.2,3596007,70.7273018842885,70.8308684032161,69.639853435549,70.0800111409912,4166605.62185907,0.0,1.0
2016-09-19,82.11,82.71,81.89,82.29,2073747,70.865390576192,71.3832231708298,70.6755186248247,71.0207403545833,2402800.08034283,0.0,1.0
2016-09-20,82.47,83.36,82.26,82.6,1918242,71.1760901329747,71.9442084816875,70.9948487248514,71.2882871951462,2222620.22884999,0.0,1.0
2016-09-21,83.05,83.19,82.33,82.84,2020055,71.6766616411246,71.7974892465401,71.0552625275592,71.4954202330014,2340588.46922838,0.0,1.0
2016-09-22,84.16,84.24,83.19,83.39,2790628,72.6346519412047,72.7036962871564,71.7974892465401,71.9701001114194,3233432.61381786,0.0,1.0
2016-09-23,83.34,84.15,83.175,83.77,2561257,71.9269473951996,72.6260213979607,71.7845434316742,72.29806075469,2967666.02935586,0.0,1.0
2016-09-26,83.58,83.825,83.2,83.27,3409633,72.1340804330547,72.3455287425319,71.8061197897841,71.8665335924918,3950658.61281032,0.0,1.0
2016-09-27,83.05,83.55,82.8,83.22,2797917,71.6766616411246,72.1081888033228,71.4608980600255,71.823380876272,3241878.20037477,0.0,1.0
2016-09-28,84.09,84.17,82.7,82.72,3388522,73.0920707331348,73.1616077251511,71.8838654968515,71.9012497448556,3898382.02861077,0.6,1.0
2016-09-29,83.86,84.91,83.47,84.09,2725510,72.8921518810879,73.8048249013018,72.5531590450084,73.0920707331348,3135608.74115586,0.0,1.0
2016-09-30,85.35,85.49,84.18,84.22,3157773,74.1872783573915,74.30896809342,73.1702998491531,73.2050683451613,3632912.96725603,0.0,1.0
2016-10-03,85.35,85.8,84.24,84.61,2679564,74.1872783573915,74.5784239374832,73.2224525931653,73.5440611812407,3082749.39401674,0.0,1.0
2016-10-04,84.7,86.24,84.65,85.55,2126319,73.6222902972591,74.9608773935729,73.5788296772489,74.3611208374323,2446259.39471357,0.0,1.0
2016-10-05,85.12,85.78,84.51,85.0,1782975,73.9873595053446,74.5610396894791,73.4571399412203,73.8830540173202,2051253.52512461,0.0,1.0
2016-10-06,85.29,86.02,85.05,85.13,2029433,74.1351256133793,74.769650665528,73.9265146373304,73.9960516293467,2334795.26928544,0.0,1.0
2016-10-07,86.3,86.665,85.12,85.28,2922678,75.0130301375851,75.3302926636595,73.9873595053446,74.1264334893772,3362443.97723139,0.0,1.0
2016-10-10,87.49,89.34,87.3,87.42,3719779,76.0473928938276,77.6554358342045,75.8822425377889,75.9865480258133,4279482.20610748,0.0,1.0
2016-10-11,87.05,87.79,86.57,87.18,2008081,75.6649394377379,76.3081566138887,75.2477174856401,75.7779370497644,2310230.50238268,0.0,1.0
2016-10-12,86.94,87.6158,86.6,87.13,2167683,75.5693260737155,76.1567398137732,75.2737938576462,75.7344764297542,2493847.30302034,0.0,1.0
2016-10-13,86.34,86.77,86.12,86.45,2437082,75.0477986335932,75.4215599656809,74.8565719055484,75.1434119976157,2803781.90581345,0.0,1.0
2016-10-14,86.4,87.29,86.34,86.88,1800740,75.0999513776055,75.8735504137868,75.0477986335932,75.5171733297033,2071691.56765119,0.0,1.0
2016-10-17,86.47,86.73,86.3,86.43,1118660,75.1607962456197,75.3867914696727,75.0130301375851,75.1260277496116,1286981.17944217,0.0,1.0
2016-10-18,86.61,87.12,85.81,87.12,1881993,75.2824859816483,75.7257843057522,74.5871160614852,75.7257843057522,2165170.44574929,0.0,1.0
2016-10-19,86.56,86.93,85.95,86.5,1915316,75.2390253616381,75.5606339497135,74.7088057975138,75.1868726176258,2203507.45059665,0.0,1.0
2016-10-20,86.11,86.45,85.33,86.39,1951768,74.8478797815464,75.1434119976157,74.1698941093874,75.0912592536034,2245444.26603032,0.0,1.0
2016-10-21,86.43,86.5,85.27,85.45,1394886,75.1260277496116,75.1868726176258,74.1177413653752,74.2741995974119,1604770.01901146,0.0,1.0
2016-10-24,86.7,87.19,86.18,86.81,1323392,75.3607150976666,75.7866291737664,74.9087246495606,75.456328461689,1522518.54631821,0.0,1.0
2016-10-25,86.52,87.49,86.22,86.33,2039166,75.2042568656299,76.0473928938276,74.9434931455688,75.0391065095912,2345992.76255374,0.0,1.0
2016-10-26,87.04,87.47,85.62,85.88,2192599,75.6562473137359,76.0300086458235,74.4219657054465,74.6479609294995,2522512.33356311,0.0,1.0
2016-10-27,87.0,87.6,86.69,87.49,1998024,75.6214788177277,76.14300625785,75.3520229736645,76.0473928938276,2298660.25787438,0.0,1.0
2016-10-28,87.17,87.6,86.67,87.18,2483012,75.7692449257624,76.14300625785,75.3346387256605,75.7779370497644,2856622.84548393,0.0,1.0
2016-10-31,88.3,88.85,87.8,87.92,2536380,76.7514549379926,77.2295217581047,76.3168487378907,76.4211542259152,2918020.95713936,0.0,1.0
2016-11-01,88.09,88.43,87.38,88.12,2998271,76.5689203339498,76.8644525500191,75.9517795298052,76.5949967059559,3449411.21329738,0.0,1.0
2016-11-02,88.16,88.69,87.85,87.86,3101673,76.6297652019641,77.0904477740721,76.3603093579009,76.369001481903,3568371.78032997,0.0,1.0
2016-11-03,88.3,88.58,87.87,88.13,2201066,76.7514549379926,76.9948344100497,76.377693605905,76.603688829958,2532253.33587511,0.0,1.0
2016-11-04,88.06,88.53,87.68,88.27,1974077,76.5428439619437,76.9513737900395,76.2125432498663,76.7253785659865,2271110.02965124,0.0,1.0
2016-11-07,89.0,89.78,88.23,89.0,2572313,77.3599036181352,78.0378892902942,76.6906100699784,77.3599036181352,2959360.68030896,0.0,1.0
2016-11-08,88.99,89.56,88.61,88.79,1914390,77.3512114941332,77.8466625622494,77.0209107820558,77.1773690140925,2202442.118349,0.0,1.0
2016-11-09,90.11,92.99,89.17,89.54,7834692,78.3247293823614,80.8280610949483,77.5076697261699,77.8292783142453,9013552.95686456,0.0,1.0
2016-11-10,90.7,91.83,89.96,90.59,3479339,78.8375646984817,79.8197747107119,78.1943475223309,78.7419513344592,4002863.97108963,0.0,1.0
2016-11-11,91.1,91.15,89.69,90.47,3176846,79.1852496585632,79.2287102785734,77.9596601742759,78.6376458464348,3654855.8203441,0.0,1.0
2016-11-14,91.62,92.0,90.97,90.97,2727767,79.6372401066691,79.9675408187466,79.0722520465367,79.0722520465367,3138205.34470118,0.0,1.0
2016-11-15,91.25,91.5629,90.84,91.34,2368413,79.3156315185937,79.5876080786175,78.9592544345102,79.3938606346121,2724780.5018023,0.0,1.0
2016-11-16,91.25,91.52,90.75,90.86,1725478,79.3156315185937,79.5503188666488,78.8810253184919,78.9766386825143,1985105.13609275,0.0,1.0
2016-11-17,91.77,92.04,90.99,91.27,1954235,79.7676219666997,80.0023093147547,79.0896362945408,79.3330157665978,2248282.46760156,0.0,1.0
2016-11-18,91.96,92.19,91.53,91.69,2398470,79.9327723227384,80.1326911747853,79.5590109906508,79.6980849746834,2759360.08211311,0.0,1.0
2016-11-21,92.3,92.4,91.33,92.25,2756087,80.2283045388077,80.3152257788281,79.38516851061,80.1848439187975,3170786.56419754,0.0,1.0
2016-11-22,92.01,93.14,91.84,92.75,5412823,79.9762329427486,80.9584429549788,79.828466834714,80.6194501188994,6227273.10232929,0.0,1.0
2016-11-23,102.17,102.5,98.57,99.53,20496226,88.8074309288189,89.0942710208861,85.6782662880853,86.5127101922809,23580227.3359137,0.0,1.0
2016-11-25,103.92,104.83,100.8,101.68,6584679,90.3285526291755,91.1195359133609,87.6166099405397,88.381516852719,7575454.51313899,0.0,1.0
2016-11-28,101.7,103.71,101.69,103.49,4903517,88.3989011007231,90.1460180251327,88.3902089767211,89.9547912970878,5641333.46331746,0.0,1.0
2016-11-29,100.35,101.11,99.841,100.71,5902390,87.225464360448,87.8860657846029,86.7830352487443,87.5383808245214,6790503.67737082,0.0,1.0
2016-11-30,100.2,102.08,100.2,100.56,5146168,87.0950825004174,88.7292018128005,87.0950825004174,87.4079989644908,5920495.38040829,0.0,1.0
2016-12-01,102.7,103.04,100.15,100.95,6152288,89.2681135009269,89.5636457169961,87.0516218804073,87.7469918005703,7078003.02728969,0.0,1.0
2016-12-02,101.5,102.45,101.1,102.04,3282489,88.2250586206823,89.0508104008759,87.8773736606008,88.6944333167924,3776394.58345336,0.0,1.0
2016-12-05,101.29,102.56,101.04,102.32,3462147,88.0425240166396,89.1464237648983,87.8252209165886,88.9378127888494,3983085.14603379,0.0,1.0
2016-12-06,102.52,103.0,100.66,100.84,3039304,89.1116552688902,89.528877220988,87.4949202045112,87.6513784365479,3496618.31709661,0.0,1.0
2016-12-07,102.86,103.23,102.03,102.45,4921086,89.4071874849595,89.7287960730349,88.6857411927903,89.0508104008759,5661546.01435318,0.0,1.0
2016-12-08,103.92,104.77,102.3,102.57,4334044,90.3285526291755,91.0673831693487,88.9204285408454,89.1551158889004,4986173.68894413,0.0,1.0
2016-12-09,103.62,103.82,102.76,103.23,3164330,90.0677889091143,90.2416313891551,89.3202662449391,89.7287960730349,3640456.57799888,0.0,1.0
2016-12-12,102.42,103.65,102.33,103.01,1712576,89.0247340288698,90.0938652811204,88.9465049128515,89.53756934499,1970261.81356654,0.0,1.0
2016-12-13,101.33,102.41,101.19,102.19,2605861,88.0772925126477,89.0160419048678,87.9556027766192,88.8248151768229,2997956.5401841,0.0,1.0
2016-12-14,100.55,101.475,100.35,101.29,2140816,87.3993068404888,88.2033283106772,87.225464360448,88.0425240166396,2462937.71177003,0.0,1.0
2016-12-15,101.4,101.83,100.05,100.55,2751008,88.138137380662,88.5118987127496,86.9647006403869,87.3993068404888,3164943.34337049,0.0,1.0
2016-12-16,101.76,102.49,100.9,100.9,3717847,88.4510538447353,89.0855788968841,87.7035311805601,87.7035311805601,4277259.50426896,0.0,1.0
2016-12-19,102.25,103.0,101.4,101.5,1848967,88.8769679208352,89.528877220988,88.138137380662,88.2250586206823,2127175.12953859,0.0,1.0
2016-12-20,103.64,104.1,102.28,102.76,2093125,90.0851731571184,90.4850108612121,88.9030442928413,89.3202662449391,2408070.80008214,0.0,1.0
2016-12-21,103.09,103.54,102.7,103.54,1907527,89.6071063370063,89.998251917098,89.2681135009269,89.998251917098,2194546.46476836,0.0,1.0
2016-12-22,103.09,103.33,102.74,103.01,1858627,89.6071063370063,89.8157173130552,89.302881996935,89.53756934499,2138288.63873121,0.0,1.0
2016-12-23,103.12,103.31,102.75,103.0,1003943,89.6331827090124,89.7983330650512,89.3115741209371,89.528877220988,1155003.0806793,0.0,1.0
2016-12-27,103.9,104.12,103.11,103.11,1752389,90.3111683811714,90.5023951092162,89.6244905850104,89.6244905850104,2016065.34788182,0.0,1.0
2016-12-28,103.41,104.33,103.15,103.45,2745291,90.4067817451938,91.2110969874874,90.1794752636761,90.4417519731196,3140146.53358781,0.6,1.0
2016-12-29,103.21,103.935,103.03,103.24,2130258,90.2319306055647,90.86576598672,90.0745645798986,90.2581582765091,2436653.26347834,0.0,1.0
2016-12-30,103.04,103.48,102.78,103.01,1793890,90.0833071368801,90.467979644064,89.8560006553623,90.0570794659357,2051905.41372038,0.0,1.0
2017-01-03,104.05,104.77,103.45,103.68,3379330,90.9663053920067,91.5957694946712,90.4417519731196,90.642830783693,3865379.43895539,0.0,1.0
2017-01-04,105.82,106.5,104.1,104.34,4438997,92.5137379777237,93.1082318524624,91.010018176914,91.2198395444688,5077458.47057987,0.0,1.0
2017-01-05,105.35,106.25,105.04,105.64,2328328,92.1028377995954,92.8896679279261,91.8318185331704,92.3563719520576,2663211.69531953,0.0,1.0
2017-01-06,106.49,106.75,105.41,105.8,2633695,93.099489295481,93.3267957769987,92.1552931414842,92.4962528637608,3012499.66753162,0.0,1.0
2017-01-09,105.19,106.31,104.85,105.94,2195058,91.9629568878922,92.9421232698148,91.6657099505229,92.6186486615011,2510773.45524543,0.0,1.0
2017-01-10,104.89,105.35,104.63,105.0,1745437,91.7006801784487,92.1028377995954,91.4733736969309,91.7968483052446,1996483.41292268,0.0,1.0
2017-01-11,105.71,105.83,104.97,105.1,1235310,92.4175698509277,92.5224805347051,91.7706206343003,91.8842738750592,1412984.78536751,0.0,1.0
2017-01-12,105.17,105.43,103.99,105.16,2165962,91.9454717739293,92.1727782554471,90.913850050118,91.9367292169479,2477492.57407791,0.0,1.0
2017-01-13,105.79,106.0,104.96,105.56,1360588,92.4875103067793,92.6711040033898,91.7618780773188,92.2864314962059,1556281.53512366,0.0,1.0
2017-01-17,104.34,105.71,104.1,105.71,2439353,91.2198395444688,92.4175698509277,91.010018176914,92.4175698509277,2790205.43437728,0.0,1.0
2017-01-18,105.24,105.65,104.45,104.96,1941283,92.0066696727995,92.365114509039,91.3160076712648,91.7618780773188,2220497.96657729,0.0,1.0
2017-01-19,105.02,105.7,104.92,105.43,1526117,91.8143334192075,92.4088272939463,91.726907849393,92.1727782554471,1745618.5910344,0.0,1.0
2017-01-20,106.74,107.03,105.04,105.47,2843948,93.3180532200173,93.5715873724794,91.8318185331704,92.2077484833729,3252993.3817231,0.0,1.0
2017-01-23,107.12,107.3,106.45,106.79,2072996,93.6502703853124,93.8076364109786,93.0645190675552,93.3617660049245,2371155.26315476,0.0,1.0
2017-01-24,107.67,108.0,106.37,106.37,2277777,94.1311110192923,94.4196153996802,92.9945786117035,92.9945786117035,2605389.93893035,0.0,1.0
2017-01-25,108.06,108.47,107.58,107.82,2181239,94.4720707415689,94.8305155778084,94.0524280064592,94.2622493740141,2494966.86681905,0.0,1.0
2017-01-26,107.63,108.08,106.93,107.95,1560426,94.0961407913665,94.4895558555318,93.4841618026649,94.3759026147729,1784862.25861677,0.0,1.0
2017-01-27,107.99,107.99,107.1,107.8,1220679,94.4108728426987,94.4108728426987,93.6327852713495,94.2447642600512,1396249.4068838,0.0,1.0
2017-01-30,107.06,107.73,106.45,107.73,2420696,93.5978150434237,94.183566361181,93.0645190675552,94.183566361181,2768864.995831,0.0,1.0
2017-01-31,107.05,107.15,105.64,106.31,1645836,93.5890724864423,93.6764980562568,92.3563719520576,92.9421232698148,1882556.78915424,0.0,1.0
2017-02-01,107.15,107.855,106.65,107.3,1375056,93.6764980562568,94.2928483234491,93.2393702071842,93.8076364109786,1572830.46929783,0.0,1.0
2017-02-02,107.43,107.58,106.62,107.15,1168062,93.9212896517375,94.0524280064592,93.2131425362398,93.6764980562568,1336064.49746699,0.0,1.0
2017-02-03,107.99,108.075,107.28,107.51,1893457,94.4108728426987,94.4851845770411,93.7901512970157,93.9912301075891,2165793.14726474,0.0,1.0
2017-02-06,108.06,108.15,107.45,107.76,2022262,94.4720707415689,94.550753754402,93.9387747657003,94.2097940321254,2313124.18585365,0.0,1.0
2017-02-07,108.76,108.9,108.07,108.49,1755861,95.0840497302706,95.2064455280109,94.4808132985504,94.8480006917713,2008406.69809212,0.0,1.0
2017-02-08,108.41,108.55,107.75,108.28,1605864,94.7780602359197,94.90045603366,94.2010514751439,94.6644069951608,1836835.61160309,0.0,1.0
2017-02-09,109.12,109.19,108.0925,108.41,2715526,95.3987817816028,95.459979680473,94.5004840517586,94.7780602359197,3106100.4300701,0.0,1.0
2017-02-10,110.24,110.39,109.1525,109.25,2757834,96.3779481635254,96.5090865182472,95.4271950917925,95.5124350223617,3154493.59478125,0.0,1.0
2017-02-13,110.75,112.1799,109.52,109.97,2704154,96.8238185695795,98.0739167923573,95.7484840608609,96.1418991250262,3093092.79394702,0.0,1.0
2017-02-14,110.05,110.42,109.06,109.88,3514549,96.2118395808778,96.5353141891916,95.3463264397141,96.0632161121931,4020047.0039331,0.0,1.0
2017-02-15,109.12,109.67,108.31,109.08,5231910,95.3987817816028,95.8796224155827,94.6906346661052,95.363811553677,5984416.24241051,0.0,1.0
2017-02-16,109.17,109.4,107.96,109.15,4757882,95.4424945665101,95.6435733770835,94.3846451717544,95.4250094525472,5442208.73835227,0.0,1.0
2017-02-17,110.27,112.16,107.78,111.77,6717785,96.4041758344698,98.0565191039642,94.2272791460883,97.7155593816876,7684004.8217614,0.0,1.0
2017-02-21,109.61,110.27,108.55,110.24,3355005,95.827167073694,96.4041758344698,94.90045603366,96.3779481635254,3837555.77128973,0.0,1.0
2017-02-22,109.65,109.92,108.7,108.8,4206266,95.8621373016198,96.098186340119,95.0315943883818,95.1190199581963,4811253.74295412,0.0,1.0
2017-02-23,107.73,109.7,106.72,109.55,4170699,94.183566361181,95.905850086527,93.3005681060544,95.7747117318052,4770571.13708097,0.0,1.0
2017-02-24,108.62,108.67,107.08,107.27,2166411,94.9616539325302,95.0053667174375,93.6153001573866,93.7814087400342,2478006.15380173,0.0,1.0
2017-02-27,109.51,109.74,108.56,108.65,1835218,95.7397415038794,95.9408203144528,94.9091985906415,94.9878816034746,2099177.62491406,0.0,1.0
2017-02-28,109.49,110.62,108.91,108.91,2812507,95.7222563899165,96.7101653288206,95.2151880849923,95.2151880849923,3217030.2189245,0.0,1.0
2017-03-01,111.22,111.78,110.71,110.72,2859796,97.2347187477077,97.724301938669,96.7888483416536,96.7975908986351,3271120.80146268,0.0,1.0
2017-03-02,109.54,111.23,109.38,110.77,2349026,95.7659691748238,97.2434613046892,95.6260882631206,96.8413036835424,2686886.69114044,0.0,1.0
2017-03-03,110.83,111.01,108.86,109.42,1886960,96.8937590254311,97.0511250510972,95.1714753000851,95.6610584910464,2158361.682976,0.0,1.0
2017-03-06,110.84,111.06,109.71,109.91,1689521,96.9025015824125,97.0948378360045,95.9145926435085,96.0894437831375,1932525.00794044,0.0,1.0
2017-03-07,110.24,110.95,110.02,110.83,1640003,96.3779481635254,96.9986697092085,96.1856119099335,96.8937590254311,1875884.82806508,0.0,1.0
2017-03-08,110.47,111.31,110.15,110.44,1892681,96.5790269740988,97.3134017605408,96.2992651506923,96.5527993031545,2164905.53509173,0.0,1.0
2017-03-09,109.58,110.9,108.81,110.54,2125623,95.8009394027496,96.9549569243012,95.1277625151778,96.640224872969,2431351.61087277,0.0,1.0
2017-03-10,109.92,110.0,108.88,109.83,1876871,96.098186340119,96.1681267959706,95.188960414048,96.0195033272859,2146821.5808967,0.0,1.0
2017-03-13,109.88,110.67,109.35,110.17,1450694,96.0632161121931,96.7538781137279,95.5998605921762,96.3167502646553,1659347.491904,0.0,1.0
2017-03-14,109.21,109.59,108.64,109.3,1504073,95.4774647944359,95.8096819597311,94.9791390464931,95.5561478072689,1720403.99987215,0.0,1.0
2017-03-15,110.79,111.32,109.17,109.59,2579993,96.8587887975053,97.3221443175222,95.4424945665101,95.8096819597311,2951073.70243476,0.0,1.0
2017-03-16,110.73,111.27,110.42,111.2,1378887,96.8063334556166,97.278431532615,96.5353141891916,97.2172336337448,1577212.48248703,0.0,1.0
2017-03-17,110.45,111.11,110.23,110.74,4122211,96.5615418601359,97.1385506209117,96.369205606544,96.815076012598,4715109.10222907,0.0,1.0
2017-03-20,110.88,111.19,109.9,110.46,1360231,96.9374718103383,97.2084910767633,96.0807012261561,96.5702844171173,1555873.18777087,0.0,1.0
2017-03-21,109.61,111.485,109.14,111.26,2261840,95.827167073694,97.4663965077162,95.4162668955657,97.2696889756335,2587160.7183101,0.0,1.0
2017-03-22,109.77,110.24,109.1,109.7,1650598,95.9670479853972,96.3779481635254,95.3812966676399,95.905850086527,1888003.70818502,0.0,1.0
2017-03-23,109.53,110.71,109.2639,109.86,1046453,95.7572266178423,96.7888483416536,95.5245871765659,96.0457309982302,1196964.46042061,0.0,1.0
2017-03-24,108.98,110.24,108.3401,109.53,1844661,95.2763859838625,96.3779481635254,94.7169497626194,95.7572266178423,2109978.81273593,0.0,1.0
2017-03-27,107.16,107.99,106.93,107.61,3473250,93.6852406132382,94.4108728426987,93.4841618026649,94.0786556774036,3972807.9638129,0.0,1.0
2017-03-28,108.33,108.535,107.31,107.31,1864891,94.7081197800681,94.8873421981879,93.81637896796,93.81637896796,2133118.49606075,0.0,1.0
2017-03-29,108.18,108.331,107.36,107.65,1614993,95.1015348442335,95.2342796377395,94.3806690781744,94.6356094100733,1837088.57092745,0.6,1.0
2017-03-30,109.17,109.43,108.25,108.33,1091475,95.9718483910609,96.2004155851772,95.1630721657263,95.2334005331467,1241575.81361222,0.0,1.0
2017-03-31,108.86,109.87,108.38,108.8,2257904,95.6993259673068,96.5872216059894,95.2773557627844,95.6465796917415,2568413.38176164,0.0,1.0
2017-04-03,108.78,109.26,107.97,108.97,1642311,95.6289975998864,96.0509678044088,94.9169228797549,95.7960274725099,1868163.37161117,0.0,1.0
2017-04-04,109.5,109.63,108.5,108.93,1266755,96.26195290667,96.3762365037282,95.382848313915,95.7608632887997,1440960.50736146,0.0,1.0
2017-04-05,109.25,111.04,108.93,110.0,1322828,96.0421767584813,97.6157739795127,95.7608632887997,96.7015052030475,1504744.7265114,0.0,1.0
2017-04-06,110.44,110.89,109.2,109.62,1616506,97.0883112238597,97.4839082905994,95.9982215288435,96.3674454578006,1838809.64031154,0.0,1.0
2017-04-07,109.32,110.84,109.29,110.38,1334656,96.1037140799741,97.4399530609617,96.0773409421915,97.0355649482944,1518199.32576782,0.0,1.0
2017-04-10,109.63,110.21,109.18,109.45,1040235,96.3762365037282,96.8861171675261,95.9806394369884,96.2179976770323,1183289.23381013,0.0,1.0
2017-04-11,111.16,111.38,109.37,110.02,2846708,97.7212665306433,97.9146695410494,96.1476693096119,96.7190872949026,3238190.33987623,0.0,1.0
2017-04-12,109.35,111.199,109.28,110.99,2088243,96.1300872177568,97.7555516097607,96.0685498962639,97.5718187498749,2375420.41892395,0.0,1.0
2017-04-13,108.0,109.57,107.96,109.1,2341231,94.9432960175375,96.3234902281629,94.9081318338274,95.910311069568,2663199.60024659,0.0,1.0
2017-04-17,108.8,108.99,107.75,108.39,1981443,95.6465796917415,95.813609564365,94.7235198693488,95.286146808712,2253933.16828259,0.0,1.0
2017-04-18,108.47,108.88,107.83,108.02,1690470,95.3564751761324,95.7169080591619,94.7938482367692,94.9608781093927,1922945.24898605,0.0,1.0
2017-04-19,108.22,108.99,107.89,108.8,1458192,95.1366990279436,95.813609564365,94.8465945123345,95.6465796917415,1658724.12909396,0.0,1.0
2017-04-20,108.8,109.15,107.26,108.0,2014014,95.6465796917415,95.9542662992058,94.2927586188989,94.9432960175375,2290983.36716498,0.0,1.0
2017-04-21,107.54,109.47,107.04,109.04,2025129,94.5389079048703,96.2355797688874,94.0993556084928,95.8575647940027,2303626.91389606,0.0,1.0
2017-04-24,110.25,110.59,108.94,109.01,2711428,96.9212813512363,97.220176912773,95.7696543347272,95.8311916562201,3084306.48906384,0.0,1.0
2017-04-25,113.15,114.13,111.57,111.68,3322646,99.4706846702257,100.332207171126,98.0816994136728,98.1784009188759,3779579.84451809,0.0,1.0
2017-04-26,112.55,113.78,112.5,113.09,2206009,98.9432219145727,100.024520563661,98.899266684935,99.4179383946604,2509381.72565645,0.0,1.0
2017-04-27,111.18,112.68,110.54,112.5,2635070,97.7388486224984,99.0575055116309,97.1762216831352,98.899266684935,2997447.65493956,0.0,1.0
2017-04-28,111.61,111.855,109.84,111.0,2296227,98.116863597383,98.332244222608,96.5608484682067,97.5806097958025,2612006.60185835,0.0,1.0
2017-05-01,111.97,112.79,111.93,112.25,1808431,98.4333412507748,99.1542070168339,98.3981770670646,98.6794905367462,2057128.37232787,0.0,1.0
2017-05-02,110.93,112.943,110.42,112.28,2651744,97.5190724743096,99.2887100195254,97.0707291320046,98.7058636745289,3016414.68131778,0.0,1.0
2017-05-03,110.79,111.0,109.79,110.34,2013057,97.395997831324,97.5806097958025,96.516893238569,97.0004007645842,2289894.75949772,0.0,1.0
2017-05-04,112.03,112.09,110.42,111.02,3331316,98.4860875263401,98.5388338019054,97.0707291320046,97.5981918876576,3789442.15222466,0.0,1.0
2017-05-05,113.11,113.14,111.38,111.6,1484245,99.4355204865155,99.4618936242981,97.9146695410494,98.1080725514555,1688359.9656198,0.0,1.0
2017-05-08,112.64,113.13,112.22,112.94,1449794,99.0223413279207,99.4531025783706,98.6531173989636,99.2860727057471,1649171.22711937,0.0,1.0
2017-05-09,113.58,114.04,112.84,112.96,2055401,99.8486996451103,100.253087757778,99.1981622464717,99.3036547976022,2338061.95183066,0.0,1.0
2017-05-10,113.55,114.17,113.33,113.5,2161173,99.8223265073277,100.367371354836,99.6289234969216,99.7783712776899,2458379.83080855,0.0,1.0
2017-05-11,113.47,114.13,112.29,113.45,1622850,99.7519981399073,100.332207171126,98.7146547204564,99.7344160480522,1846026.07400132,0.0,1.0
2017-05-12,113.11,113.18,112.37,113.04,1411019,99.4355204865155,99.4970578080083,98.7849830878768,99.3739831650227,1605063.84749747,0.0,1.0
2017-05-15,113.8,113.97,113.27,113.62,2524673,100.042102655516,100.191550436285,99.5761772213563,99.8838638288205,2871868.74099711,0.0,1.0
2017-05-16,114.8,114.96,113.8254,114.1,3201990,100.921207248271,101.061863983112,100.064431912172,100.305834033343,3642331.10188342,0.0,1.0
2017-05-17,113.23,114.46,113.05,113.8,2766972,99.5410130376461,100.622311686735,99.3827742109502,100.042102655516,3147488.95956594,0.0,1.0
2017-05-18,112.67,113.52,111.12,112.19,3199835,99.0487144657033,99.795953369545,97.6861023469331,98.6267442611809,3639879.74397018,0.0,1.0
2017-05-19,120.9,122.24,119.0,120.37,11086389,106.283745264077,107.461745418368,104.613446537842,105.817819829917,12611001.1156431,0.0,1.0
2017-05-22,121.71,122.5,120.1193,122.08,4420812,106.995819984208,107.690312612485,105.597428308513,107.321088683528,5028766.81163259,0.0,1.0
2017-05-23,122.13,122.65,121.03,121.86,3719413,107.365043913165,107.822178301398,106.398028861135,107.127685673122,4230910.66825615,0.0,1.0
2017-05-24,122.78,122.82,121.79,121.96,1990089,107.936461898456,107.971626082166,107.066148351629,107.215596132397,2263768.17548339,0.0,1.0
2017-05-25,122.43,123.43,122.06,123.0,2792217,107.628775290992,108.507879883747,107.303506591673,108.129864908862,3176205.67906445,0.0,1.0
2017-05-26,122.79,123.59,122.3589,122.8,2131976,107.945252944384,108.648536618588,107.566270954447,107.954043990311,2425167.62802787,0.0,1.0
2017-05-30,122.26,122.645,121.85,122.0,3258835,107.479327510224,107.817782778434,107.118894627194,107.250760316107,3706993.48730201,0.0,1.0
2017-05-31,122.46,123.21,122.11,123.05,2323680,107.655148428775,108.314476873341,107.34746182131,108.1738201385,2643234.96788697,0.0,1.0
2017-06-01,124.7,125.98,124.12,125.25,4192337,109.624342716546,110.749596595272,109.114462052748,110.107850242561,4768871.68438269,0.0,1.0
2017-06-02,124.91,126.0,124.44,125.89,2428434,109.808954681024,110.767178687127,109.395775522429,110.670477181924,2762394.85041213,0.0,1.0
2017-06-05,125.33,126.435,124.63,124.63,2095056,110.178178609981,111.149589184976,109.562805395053,109.562805395053,2383170.34999718,0.0,1.0
2017-06-06,125.05,125.75,124.64,124.8,2046856,109.93202932401,110.547402538938,109.57159644098,109.712253175821,2328341.83425828,0.0,1.0
2017-06-07,125.29,125.669,124.79,125.05,2130880,110.143014426271,110.476195066925,109.703462129894,109.93202932401,2423920.90493141,0.0,1.0
2017-06-08,126.0,126.29,125.16,125.5,2261832,110.767178687127,111.022119019026,110.028730829213,110.32762639075,2572881.56453804,0.0,1.0
2017-06-09,125.95,127.04,125.32,126.27,2330714,110.723223457489,111.681447463592,110.169387564054,111.004536927171,2651236.29111743,0.0,1.0
2017-06-12,126.0,126.4,124.39,125.89,1997269,110.767178687127,111.118820524229,109.351820292792,110.670477181924,2271935.57679055,0.0,1.0
2017-06-13,126.42,126.65,126.0,126.0,1171231,111.136402616084,111.338596672418,110.767178687127,110.767178687127,1332299.94434399,0.0,1.0
2017-06-14,126.43,126.55,125.94,126.42,1836720,111.145193662012,111.250686213142,110.714432411562,111.136402616084,2089307.70597387,0.0,1.0
2017-06-15,126.37,126.55,125.4052,125.7,3498485,111.092447386446,111.250686213142,110.244287275356,110.503447309301,3979600.41254739,0.0,1.0
2017-06-16,127.9,128.21,126.5268,126.58,4196635,112.437477413362,112.709999837116,111.23029098659,111.277059350925,4773760.74995625,0.0,1.0
2017-06-19,126.99,128.37,126.5,128.37,2060712,111.637492233955,112.850656571956,111.206730983505,112.850656571956,2344103.32625159,0.0,1.0
2017-06-20,126.04,127.08,126.04,126.63,2202981,110.802342870837,111.716611647303,110.802342870837,111.321014580563,2505937.31184614,0.0,1.0
2017-06-21,124.78,126.4,124.13,126.3,1850609,109.694671083966,111.118820524229,109.123253098675,111.030910064954,2105106.73616262,0.0,1.0
2017-06-22,123.86,125.27,123.51,124.98,1902721,108.885894858632,110.125432334416,108.578208251167,109.870492002517,2164385.23434073,0.0,1.0
2017-06-23,123.6,124.47,123.35,123.81,6184850,108.657327664515,109.422148660212,108.437551516326,108.841939628994,7035397.21094808,0.0,1.0
2017-06-26,123.35,124.52,122.24,124.17,1714364,108.437551516326,109.46610388985,107.461745418368,109.158417282386,1950125.17751438,0.0,1.0
2017-06-27,122.0,124.265,121.94,123.94,1465827,107.250760316107,109.241932218697,107.198014040542,108.956223226052,1667409.10248953,0.0,1.0
2017-06-28,123.47,123.67,121.51,122.26,2373984,109.07050682311,109.247182139905,107.339088718524,108.001621156503,2687397.47359361,0.6,1.0
2017-06-29,121.91,123.4148,120.92,123.38,1788748,107.692439352113,109.021744435675,106.81789653398,108.991002930552,2024898.59076371,0.0,1.0
2017-06-30,123.59,124.34,122.26,122.59,2292674,109.176512013187,109.839044451166,108.001621156503,108.293135429214,2595352.92376601,0.0,1.0
2017-07-03,124.95,125.5,123.79,124.19,1681918,110.37790416739,110.863761288575,109.353187329981,109.70653796357,1903964.88939757,0.0,1.0
2017-07-05,125.6,125.87,124.11,124.75,2281292,110.952098946972,111.190610624645,109.635867836853,110.201228850595,2582468.27161822,0.0,1.0
2017-07-06,125.09,125.47,124.69,125.29,1831632,110.501576889146,110.837259991055,110.148226255557,110.67825220594,2073444.13835695,0.0,1.0
2017-07-07,126.64,126.82,125.05,125.13,1544130,111.870810594304,112.029818379419,110.466241825787,110.536911952505,1747986.11149025,0.0,1.0
2017-07-10,128.14,128.5,126.67,126.71,3103819,113.195875470263,113.513891040493,111.897311891823,111.932646955182,3513585.32285466,0.0,1.0
2017-07-11,128.06,128.8,127.32,128.01,1832278,113.125205343545,113.778904015685,112.471506671405,113.081036514346,2074175.42330577,0.0,1.0
2017-07-12,123.48,129.0,123.46,128.8,4846719,109.07934058895,113.955579332479,109.06167305727,113.778904015685,5486583.0586129,0.0,1.0
2017-07-13,124.42,125.05,123.25,123.59,2835380,109.909714577884,110.466241825787,108.876163974636,109.176512013187,3209706.99409846,0.0,1.0
2017-07-14,125.47,125.78,124.27,124.52,1764072,110.837259991055,111.111106732087,109.777208090288,109.998052236281,1996964.86414282,0.0,1.0
2017-07-17,125.88,126.02,125.01,125.46,1570308,111.199444390484,111.32311711224,110.430906762428,110.828426225216,1777620.13221818,0.0,1.0
2017-07-18,126.09,126.44,125.34,125.89,1809830,111.384953473119,111.694135277509,110.722421035139,111.208278156324,2048763.83734427,0.0,1.0
2017-07-19,126.31,126.74,125.85,126.35,1453987,111.579296321593,111.959148252701,111.172943092965,111.614631384951,1645942.42860859,0.0,1.0
2017-07-20,125.6,126.72,125.35,126.25,1997520,110.952098946972,111.941480721021,110.731254800979,111.526293726554,2261232.67951793,0.0,1.0
2017-07-21,125.75,126.1,124.61,124.74,1386912,111.084605434568,111.393787238958,110.077556128839,110.192395084755,1570012.18411609,0.0,1.0
2017-07-24,126.55,126.65,125.7,125.92,1287970,111.791306701746,111.879644360143,111.040436605369,111.234779453843,1458007.85686186,0.0,1.0
2017-07-25,127.9,128.75,126.81,127.93,2073839,112.983865090109,113.734735186486,112.020984613579,113.010366387628,2347627.31730285,0.0,1.0
2017-07-26,127.82,128.18,127.0,128.05,1896839,112.913194963391,113.231210533621,112.188826164534,113.116371577705,2147259.76940613,0.0,1.0
2017-07-27,128.44,128.53,127.32,128.14,1472933,113.460888445454,113.540392338012,112.471506671405,113.195875470263,1667389.68037386,0.0,1.0
2017-07-28,128.91,129.02,128.06,128.44,1259773,113.876075439922,113.973246864159,113.125205343545,113.460888445454,1426088.28766387,0.0,1.0
2017-07-31,128.28,129.54,128.15,128.92,1273270,113.319548192019,114.432602687824,113.204709236102,113.884909205761,1441367.16220603,0.0,1.0
2017-08-01,129.02,129.46,128.18,128.51,1589908,113.973246864159,114.361932561107,113.231210533621,113.522724806332,1799807.72509261,0.0,1.0
2017-08-02,128.98,129.41,128.3,129.05,1512061,113.9379118008,114.317763731908,113.337215723698,113.999748161678,1711683.36067952,0.0,1.0
2017-08-03,129.51,129.66,128.84,128.94,1656635,114.406101390305,114.538607877901,113.814239079043,113.902576737441,1875344.02660959,0.0,1.0
2017-08-04,129.75,129.95,129.105,129.61,1212341,114.618111770459,114.794787087253,114.048333873796,114.494439048702,1372394.31290773,0.0,1.0
2017-08-07,129.96,130.5,129.66,130.18,1523229,114.803620853093,115.280644208438,114.538607877901,114.997963701567,1724325.76053778,0.0,1.0
2017-08-08,132.02,132.22,129.75,129.75,3943711,116.623376616077,116.800051932871,114.618111770459,114.618111770459,4464359.90216585,0.0,1.0
2017-08-09,132.41,132.5,131.18,131.3,1391924,116.967893483826,117.047397376384,115.88134028554,115.987345475616,1575685.8685797,0.0,1.0
2017-08-10,127.78,132.26,127.74,132.26,2987526,112.877859900032,116.83538699623,112.842524836673,116.83538699623,3381939.31580636,0.0,1.0
2017-08-11,126.7,128.51,126.49,127.93,2301399,111.923813189342,113.522724806332,111.738304106708,113.010366387628,2605229.79865527,0.0,1.0
2017-08-14,128.57,129.1689,127.88,128.11,2137376,113.575727401371,114.104781637512,112.96619755843,113.169374172743,2419552.4748775,0.0,1.0
2017-08-15,127.18,128.08,126.13,126.79,2154589,112.347833949649,113.142872875224,111.420288536477,112.003317081899,2439037.93590545,0.0,1.0
2017-08-16,126.63,127.98,126.48,127.81,1910627,111.861976828464,113.054535216827,111.729470340868,112.904361197552,2162868.06178126,0.0,1.0
2017-08-17,123.98,127.04,123.6,126.49,4087883,109.521028880936,112.224161227893,109.185345779026,111.738304106708,4627565.49603799,0.0,1.0
2017-08-18,117.31,118.41,112.87,115.43,11364600,103.628907065838,104.600621308208,99.7067150329993,101.968159087969,12864954.9990236,0.0,1.0
2017-08-21,116.52,118.39,116.03,117.47,4741736,102.9310395645,104.582953776529,102.498185038353,103.770247319274,5367740.19826916,0.0,1.0
2017-08-22,117.48,117.52,116.39,116.97,3046138,103.779081085114,103.814416148472,102.816200608583,103.328559027287,3448289.27466126,0.0,1.0
2017-08-23,116.45,117.13,115.95,117.05,2770084,102.869203203622,103.469899280723,102.427514911635,103.399229154005,3135790.61326531,0.0,1.0
2017-08-24,115.44,116.64,115.24,116.64,2731592,101.976992853809,103.037044754576,101.800317537015,103.037044754576,3092216.89770804,0.0,1.0
2017-08-25,115.84,116.26,115.06,116.08,1831382,102.330343487398,102.701361652667,101.6413097519,102.542353867552,2073161.13334581,0.0,1.0
2017-08-28,115.96,116.53,115.11,116.44,1460276,102.436348677475,102.939873330339,101.685478581098,102.860369437782,1653061.70266917,0.0,1.0
2017-08-29,115.89,115.94,114.53,115.0,2459274,102.374512316597,102.418681145796,101.173120162394,101.588307156861,2783947.46319876,0.0,1.0
2017-08-30,115.49,115.64,114.96,115.42,1786528,102.021161683008,102.153668170604,101.552972093502,101.95932532213,2022385.50626467,0.0,1.0
2017-08-31,115.93,116.44,115.03,115.95,2042141,102.409847379956,102.860369437782,101.61480845438,102.427514911635,2311744.54592866,0.0,1.0
2017-09-01,116.14,116.66,115.41,115.98,1811746,102.59535646259,103.054712286256,101.95049155629,102.454016209154,2050932.78774976,0.0,1.0
2017-09-05,115.53,117.15,115.3,116.02,3225149,102.056496746367,103.487566812403,101.853320132053,102.489351272513,3650933.31486772,0.0,1.0
2017-09-06,116.22,116.79,115.13,115.85,3103304,102.666026589308,103.169551242172,101.703146112778,102.339177253238,3513002.33253169,0.0,1.0
2017-09-07,116.33,116.76,114.76,116.19,2849123,102.763198013545,103.143049944653,101.376296776708,102.639525291789,3225264.34557159,0.0,1.0
2017-09-08,117.3,117.92,115.9,116.16,2965818,103.620073299998,104.167766782062,102.383346082437,102.61302399427,3357365.42467787,0.0,1.0
2017-09-11,117.93,118.59,116.97,118.47,2713711,104.176600547901,104.759629093323,103.328559027287,104.653623903246,3071975.24729029,0.0,1.0
2017-09-12,117.26,119.25,116.75,118.51,3720986,103.58473823664,105.342657638745,103.134216178813,104.688958966605,4212230.73772912,0.0,1.0
2017-09-13,117.37,117.955,116.72,117.16,2552923,103.681909660877,104.198684962501,103.107714881294,103.496400578242,2889960.00835683,0.0,1.0
2017-09-14,118.37,118.73,117.15,117.37,1783511,104.565286244849,104.883301815079,103.487566812403,103.681909660877,2018970.20179008,0.0,1.0
2017-09-15,119.01,119.45,118.37,119.06,6585019,105.130647258592,105.51933295554,104.565286244849,105.17481608779,7454373.50216592,0.0,1.0
2017-09-18,119.89,120.055,118.88,119.0,1999425,105.908018652488,106.053775788843,105.015808302675,105.121813492752,2263389.17770292,0.0,1.0
2017-09-19,123.08,123.367,119.9,120.0,3920981,108.725989955361,108.979519034961,105.916852418327,106.005190076725,4438629.08655176,0.0,1.0
2017-09-20,123.95,124.11,122.91,123.1,2152242,109.494527583417,109.635867836853,108.575815936085,108.74365748704,2436381.08486074,0.0,1.0
2017-09-21,124.78,124.84,123.51,123.81,1734979,110.227730148114,110.280732743153,109.105841886469,109.370854861661,1964031.00498486,0.0,1.0
2017-09-22,123.75,124.8183,123.28,124.58,1860833,109.317852266622,110.26156347128,108.902665272155,110.05105483132,2106500.25567975,0.0,1.0
2017-09-25,123.77,123.91,123.11,123.68,1598153,109.335519798302,109.459192520058,108.75249125288,109.256015905744,1809141.23036046,0.0,1.0
2017-09-26,123.28,124.43,123.18,124.0,1057917,108.902665272155,109.918548343724,108.814327613758,109.538696412616,1197583.24953822,0.0,1.0
2017-09-27,123.32,123.9,122.7,123.5,2442326,108.938000335514,109.450358754218,108.390306853451,109.097008120629,2764761.98748264,0.0,1.0
2017-09-28,123.66,124.23,122.39,122.9,2810327,109.768374324448,110.274342085769,108.641042645716,109.093750642687,3165985.09323644,0.6,1.0
2017-09-29,125.59,125.64,123.8,124.0,3086152,111.481563411026,111.525946547984,109.892647107931,110.070179655763,3476716.84734972,0.0,1.0
2017-10-02,127.29,127.31,125.08,125.7,2616831,112.990590067597,113.00834332238,111.028855414055,111.579206312334,2948001.40251258,0.0,1.0
2017-10-03,128.1,128.29,126.98,127.2,1582369,113.709596886316,113.878252806756,112.715414618458,112.910700421073,1782624.10957851,0.0,1.0
2017-10-04,128.33,128.555,127.02,127.91,1400341,113.913759316323,114.113483432634,112.750921128024,113.540940965876,1577559.74000456,0.0,1.0
2017-10-05,128.01,128.43,127.62,128.23,1414076,113.629707239792,114.002525590239,113.28351877152,113.824993042407,1593032.95904832,0.0,1.0
2017-10-06,128.13,128.31,127.27,127.62,1496373,113.736226768491,113.89600606154,112.972836812814,113.28351877152,1685744.9727101,0.0,1.0
2017-10-09,128.64,128.72,127.741,128.22,988076,114.188934765462,114.259947784595,113.390925962958,113.816116415015,1113120.95958395,0.0,1.0
2017-10-10,128.25,128.98,127.96,128.98,1123234,113.84274629719,114.490740096776,113.585324102834,114.490740096776,1265383.74367692,0.0,1.0
2017-10-11,127.77,128.23,126.93,128.01,1822448,113.416668182394,113.824993042407,112.6710314815,113.629707239792,2053086.06478837,0.0,1.0
2017-10-12,128.5,129.28,127.34,127.6,2651326,114.06466198198,114.757038918524,113.034973204555,113.265765516736,2986861.88237531,0.0,1.0
2017-10-13,127.91,129.02,127.3801,129.02,2003526,113.540940965876,114.526246606343,113.070568480395,114.526246606343,2257080.20807244,0.0,1.0
2017-10-16,127.72,128.62,127.71,128.3,1237285,113.372285045436,114.171181510679,113.363408418044,113.887129434148,1393868.35271661,0.0,1.0
2017-10-17,128.69,129.22,127.78,127.78,1768157,114.23331790242,114.703779154175,113.425544809785,113.425544809785,1991924.32215242,0.0,1.0
2017-10-18,128.72,129.32,128.26,128.53,1695116,114.259947784595,114.792545428091,113.851622924582,114.091291864155,1909639.69221609,0.0,1.0
2017-10-19,128.52,128.59,127.53,128.24,1585072,114.082415236763,114.144551628504,113.203629124995,113.833869669798,1785669.18501173,0.0,1.0
2017-10-20,129.15,129.17,128.13,129.0,1369955,114.641642762433,114.659396017217,113.736226768491,114.50849335156,1543328.27048408,0.0,1.0
2017-10-23,129.59,130.21,128.65,129.28,1330127,115.032214367664,115.582565265942,114.197811392854,114.757038918524,1498459.87819612,0.0,1.0
2017-10-24,131.02,132.36,130.28,131.5,2667899,116.301572084661,117.491040155135,115.644701657684,116.727650199458,3005532.26164087,0.0,1.0
2017-10-25,130.64,131.64,129.34,131.4,1381925,115.964260243781,116.85192298294,114.810298682874,116.638883925542,1556813.12173663,0.0,1.0
2017-10-26,132.14,132.78,130.54,130.91,1522764,117.29575435252,117.863858505582,115.875493969865,116.203929183354,1715475.85904312,0.0,1.0
2017-10-27,133.25,133.31,131.33,131.9,1639688,118.281059992987,118.334319757336,116.576747533801,117.082715295122,1847197.05769423,0.0,1.0
2017-10-30,132.3,133.76,132.3,132.87,2703998,117.437780390785,118.733767989958,117.437780390785,117.943748152106,3046199.73410253,0.0,1.0
2017-10-31,132.88,133.49,132.19,133.29,1314048,117.952624779498,118.494099050385,117.340137489478,118.316566502553,1480346.01660132,0.0,1.0
2017-11-01,134.27,134.73,133.25,133.87,1542144,119.186475986929,119.594800846943,118.281059992987,118.831410891266,1737308.47535679,0.0,1.0
2017-11-02,134.44,135.04,133.178,134.07,1637923,119.337378652587,119.869976296082,118.217148275767,119.008943439098,1845208.68990301,0.0,1.0
2017-11-03,135.03,135.03,134.19,134.59,1043638,119.861099668691,119.861099668691,119.115462967797,119.47052806346,1175714.55234037,0.0,1.0
2017-11-06,135.31,135.83,134.66,135.01,2427736,120.109645235655,120.571229860018,119.532664455202,119.843346413907,2734975.67589588,0.0,1.0
2017-11-07,135.71,136.69,135.54,135.54,1232534,120.464710331319,121.334619815695,120.313807665662,120.313807665662,1388516.0947132,0.0,1.0
2017-11-08,134.64,135.88,134.52,135.75,1268708,119.514911200418,120.615612996976,119.408391671719,120.500216840885,1429268.05872406,0.0,1.0
2017-11-09,131.28,134.2,130.77,134.0,2726826,116.532364396843,119.124339595188,116.079656399872,118.946807047356,3071916.70857146,0.0,1.0
2017-11-10,132.23,132.54,131.22,131.61,2962596,117.375643999044,117.650819448184,116.479104632493,116.825293100766,3337524.34264123,0.0,1.0
2017-11-13,131.91,133.18,131.125,131.5,1811546,117.091591922513,118.218923601246,116.394776672273,116.727650199458,2040804.37319646,0.0,1.0
2017-11-14,132.88,133.0,131.57,132.05,1589800,117.952624779498,118.059144308197,116.789786591199,117.215864705996,1790995.53227339,0.0,1.0
2017-11-15,132.27,133.0178,131.36,132.29,1759917,117.411150508611,118.074944704954,116.603377415976,117.428903763394,1982641.51728015,0.0,1.0
2017-11-16,134.61,135.27,132.63,132.77,2065772,119.488281318244,120.074138726089,117.730709094708,117.85498187819,2327203.6876937,0.0,1.0
2017-11-17,135.77,136.51,133.76,134.01,1957893,120.517970095669,121.174840522646,118.733767989958,118.955683674748,2205672.16987629,0.0,1.0
2017-11-20,136.92,137.82,136.14,136.18,2408823,121.538782245702,122.337678710945,120.846405309157,120.881911818724,2713669.16029524,0.0,1.0
2017-11-21,139.23,140.36,137.95,138.56,5651393,123.58928317316,124.59234206841,122.453074867036,122.994549137923,6366599.32955157,0.0,1.0
2017-11-22,145.25,146.0,142.36,145.53,7779307,128.933012862899,129.598759917269,126.367667546729,129.181558429864,8763809.33525169,0.0,1.0
2017-11-24,145.5,147.91,145.49,146.13,1964901,129.154928547689,131.294195749063,129.146051920298,129.71415607336,2213567.06023369,0.0,1.0
2017-11-27,148.77,148.83,145.32,145.75,3554004,132.05758570474,132.11084546909,128.995149254641,129.376844232479,4003777.3843765,0.0,1.0
2017-11-28,149.38,149.81,147.22,148.05,3892003,132.599059975628,132.980754953466,130.681708459043,131.418468532546,4384551.5062238,0.0,1.0
2017-11-29,148.44,149.2,147.17,148.92,2413518,131.764657000818,132.439280682579,130.637325322085,132.190735115614,2718958.33127525,0.0,1.0
2017-11-30,149.86,150.75,148.0,148.95,3416222,133.025138090424,133.815157928276,131.374085395588,132.217364997789,3848558.52261546,0.0,1.0
2017-12-01,149.94,150.49,146.93,150.25,2017402,133.096151109557,133.584365616095,130.424286264687,133.371326558696,2272712.2712287,0.0,1.0
2017-12-04,150.97,152.68,150.92,151.99,1833916,134.010443730891,135.528347014854,133.966060593933,134.915859724834,2066005.38593828,0.0,1.0
2017-12-05,150.67,152.54,150.26,151.64,1790853,133.744144909143,135.404074231371,133.380203186088,134.605177766128,2017492.59149478,0.0,1.0
2017-12-06,149.45,151.38,149.42,150.53,1404132,132.661196367369,134.374385453946,132.634566485194,133.619872125661,1581830.50617819,0.0,1.0
2017-12-07,151.11,151.48,149.0,149.16,1432029,134.134716514373,134.463151727862,132.261748134747,132.403774173013,1613257.98281918,0.0,1.0
2017-12-08,151.58,152.46,151.05,151.81,1041114,134.551918001778,135.333061212239,134.081456750024,134.756080431785,1172871.13007125,0.0,1.0
2017-12-11,151.33,151.58,150.56,150.8,1428826,134.330002316988,134.551918001778,133.646502007836,133.859541065234,1609649.63039128,0.0,1.0
2017-12-12,151.07,151.71,150.39,151.24,1631647,134.099210004807,134.667314157869,133.495599342179,134.250112670464,1838138.43706584,0.0,1.0
2017-12-13,151.95,153.34,151.26,151.68,1602559,134.880353215267,136.114204422699,134.267865925247,134.640684275694,1805369.23462354,0.0,1.0
2017-12-14,149.44,152.58,149.31,152.37,1420159,132.652319739977,135.439580740938,132.536923583886,135.253171565714,1599885.78696556,0.0,1.0
2017-12-15,150.87,152.0,150.55,150.6,2320404,133.921677456975,134.924736352225,133.637625380444,133.682008517402,2614060.38311064,0.0,1.0
2017-12-18,154.04,154.67,152.42,152.5,1799013,136.73556834011,137.294795865781,135.297554702672,135.368567721805,2026685.2720479,0.0,1.0
2017-12-19,154.48,154.98,152.02,154.34,1796726,137.12613994534,137.56997131492,134.942489607008,137.001867161858,2024108.84307425,0.0,1.0
2017-12-20,154.37,155.24,154.0,154.94,1429987,137.028497044033,137.800763627102,136.700061830544,137.534464805354,1610957.55957292,0.0,1.0
2017-12-21,155.86,156.3,154.25,154.98,2145655,138.35111452538,138.741686130611,136.921977515334,137.56997131492,2417196.2000252,0.0,1.0
2017-12-22,157.53,158.1,155.11,156.06,1710947,139.833511299777,140.339479061097,137.685367471011,138.528647073212,1927474.16842153,0.0,1.0
2017-12-26,158.75,158.76,156.81,157.95,2389804,140.916459841551,140.925336468943,139.194394127582,140.206329650223,2692243.22997174,0.0,1.0
2017-12-27,158.58,159.1,158.22,158.62,1736372,140.765557175894,141.227141800257,140.445998589797,140.80106368546,1956116.80360083,0.0,1.0
2017-12-28,157.7,158.66,157.3,158.48,1221565,140.517011608929,141.372410030899,140.160595599775,141.212022826779,1370942.90786753,0.6,1.0
2017-12-29,156.51,157.99,156.47,157.95,1229587,139.456673981696,140.775413215566,139.421032380781,140.73977161465,1379945.87046625,0.0,1.0
2018-01-02,158.01,158.06,156.55,156.67,1852340,140.793234016024,140.837786017168,139.492315582612,139.599240385358,2078851.62554536,0.0,1.0
2018-01-03,158.73,159.1,157.64,157.89,1383659,141.434782832501,141.764467640968,140.463549207556,140.686309213277,1552858.41765036,0.0,1.0
2018-01-04,159.64,160.1,157.35,159.2,1743726,142.245629253326,142.655507663853,140.20514760092,141.853571643256,1956955.8664207,0.0,1.0
2018-01-05,160.32,160.47,156.59,159.8,1547629,142.851536468887,142.98519247232,139.527957183527,142.388195656987,1736879.33229923,0.0,1.0
2018-01-08,161.11,161.18,158.9,160.05,2682271,143.555458086966,143.617830888568,141.586259636391,142.610955662709,3010269.94423444,0.0,1.0
2018-01-09,165.6,165.98,161.52,162.01,4278219,147.556227789719,147.894822998415,143.920784496349,144.357394107563,4801376.91924219,0.0,1.0
2018-01-10,164.94,168.44,164.1,166.74,4956284,146.968141374615,150.086781454712,146.219667755392,148.572013415808,5562358.44934758,0.0,1.0
2018-01-11,167.46,167.55,163.77,165.13,1910059,149.213562232285,149.293755834344,145.92562454784,147.137438978963,2143628.73826487,0.0,1.0
2018-01-12,169.3,170.73,167.96,168.45,2316470,150.853075874393,152.127263107118,149.659082243727,150.095691854941,2599737.31875739,0.0,1.0
2018-01-16,167.54,170.61,166.36,170.15,1998601,149.284845434115,152.020338304372,148.233418207111,151.610459893845,2242998.01206399,0.0,1.0
2018-01-17,167.43,168.64,166.39,168.6,1940565,149.186831031598,150.264989459289,148.260149407798,150.229347858373,2177865.13530262,0.0,1.0
2018-01-18,167.9,168.45,166.26,166.96,2124971,149.605619842354,150.095691854941,148.144314204823,148.768042220842,2384821.04666895,0.0,1.0
2018-01-19,170.32,170.32,168.09,168.53,1612481,151.761936697735,151.761936697735,149.774917446702,150.166975056771,1809661.6971026,0.0,1.0
2018-01-22,170.38,170.4,168.72,170.0,1399355,151.815399099108,151.833219899566,150.33627266112,151.476803890412,1570473.78800061,0.0,1.0
2018-01-23,168.66,170.09,168.43,169.9,1303489,150.282810259746,151.556997492472,150.077871054483,151.387699888124,1462884.90586529,0.0,1.0
2018-01-24,169.6,170.43,168.06,169.71,1360782,151.120387881258,151.859951100252,149.748186246016,151.218402283775,1527183.92558217,0.0,1.0
2018-01-25,169.13,171.4,166.91,171.0,1649094,150.701599070502,152.724259922451,148.723490219698,152.367843913297,1850751.88279534,0.0,1.0
2018-01-26,171.49,171.96,169.14,169.5,1518488,152.80445352451,153.223242335266,150.710509470731,151.03128387897,1704174.85298117,0.0,1.0
2018-01-29,169.18,171.95,168.76,171.49,1456957,150.746151071647,153.214331935037,150.371914262035,152.80445352451,1635119.59348699,0.0,1.0
2018-01-30,168.51,169.4,166.82,167.75,1684235,150.149154256314,150.942179876681,148.643296617638,149.471963838921,1890190.06637572,0.0,1.0
2018-01-31,166.42,170.58,166.16,169.42,1865453,148.286880608485,151.993607103685,148.055210202534,150.960000677139,2093568.13621067,0.0,1.0
2018-02-01,167.85,168.39,164.26,165.99,1716085,149.56106784121,150.042229453568,146.362234159053,147.903733398644,1925934.81316822,0.0,1.0
2018-02-02,164.96,167.93,164.72,166.66,2551034,146.985962175073,149.632351043041,146.77211256958,148.500730213977,2862984.75318867,0.0,1.0
2018-02-05,157.02,166.06,156.97,163.1,3465097,139.911104393368,147.966106200246,139.866552392223,145.328627732507,3888823.07304402,0.0,1.0
2018-02-06,161.88,162.26,151.45,153.95,3288985,144.241558904588,144.580154113284,134.948011465899,137.175611523111,3691175.3855363,0.0,1.0
2018-02-07,161.44,164.16,160.91,161.17,2329416,143.849501294518,146.273130156765,143.377250082389,143.608920488339,2614266.40798741,0.0,1.0
2018-02-08,153.66,161.22,153.61,161.2,2919253,136.917209916475,143.653472489484,136.872657915331,143.635651689026,3276231.06148341,0.0,1.0
2018-02-09,154.93,157.15,148.6,155.41,3777683,138.048830745538,140.026939596343,132.408547400678,138.476529956523,4239633.35313448,0.0,1.0
2018-02-12,159.21,160.36,155.91,156.74,2154943,141.862482043485,142.887178069803,138.922049967966,139.66161318696,2418458.14402735,0.0,1.0
2018-02-13,161.3,161.61,157.56,158.02,1788622,143.724755691314,144.000978098409,140.392266005725,140.802144416252,2007341.93084759,0.0,1.0
2018-02-14,163.28,164.88,159.76,159.96,2837488,145.489014936626,146.914678973242,142.352554056072,142.530762060649,3184467.50664861,0.0,1.0
2018-02-15,166.81,167.42,162.99,165.0,2986269,148.63438621741,149.177920631369,145.23061332999,147.021603775988,3351442.04895739,0.0,1.0
2018-02-16,169.44,175.26,162.01,165.76,6619801,150.977821477597,156.163674410786,144.357394107563,147.698794193381,7429297.03490548,0.0,1.0
2018-02-20,164.77,169.96,163.65,169.04,3721895,146.816664570725,151.441162289497,145.818699745094,150.621405468443,4177023.37090338,0.0,1.0
2018-02-21,162.09,166.78,161.97,164.8,2737262,144.428677309393,148.607655016723,144.321752506647,146.843395771411,3071985.46608268,0.0,1.0
2018-02-22,164.16,165.8,162.76,163.0,1897694,146.273130156765,147.734435794296,145.025674124726,145.239523730219,2129751.69606427,0.0,1.0
2018-02-23,166.24,166.26,162.87,165.02,2020918,148.126493404365,148.144314204823,145.123688527244,147.039424576446,2268044.0250677,0.0,1.0
2018-02-26,167.46,168.31,165.63,167.05,1724371,149.213562232285,149.970946251737,147.582958990406,148.848235822902,1935234.05875449,0.0,1.0
2018-02-27,163.58,167.53,163.58,167.53,2260675,145.756326943492,149.275935033887,145.756326943492,149.275935033887,2537119.48053801,0.0,1.0
2018-02-28,160.87,164.92,160.87,163.92,2734240,143.341608481474,146.950320574157,143.341608481474,146.059280551273,3068593.92370254,0.0,1.0
2018-03-01,156.81,162.85,155.74,160.75,3697016,139.723985988562,145.105867726786,138.770573164075,143.234683678728,4149102.06617966,0.0,1.0
2018-03-02,153.31,156.26,151.78,155.55,4169468,136.605345908465,139.233913975975,135.242054673451,138.601275559727,4679327.40720354,0.0,1.0
2018-03-05,157.54,158.24,151.04,152.54,3093424,140.374445205268,140.998173221287,134.582685056517,135.919245090844,3471700.39566227,0.0,1.0
2018-03-06,158.51,159.57,157.46,158.6,2393992,141.238754027466,142.183256451724,140.303162003437,141.318947629526,2686739.0223947,0.0,1.0
2018-03-07,157.9,158.32,154.98,156.04,2589069,140.695219613506,141.069456423118,138.093382746683,139.037885170941,2905670.82679159,0.0,1.0
2018-03-08,161.06,161.35,155.72,157.69,3434502,143.510906085822,143.769307692459,138.752752363617,140.5081012087,3854486.7927264,0.0,1.0
2018-03-09,167.93,168.01,161.73,162.0,3661191,149.632351043041,149.703634244871,144.107902901155,144.348483707334,4108896.24031336,0.0,1.0
2018-03-12,164.03,168.05,162.8,167.96,2222651,146.15729495379,149.739275845787,145.061315725642,149.659082243727,2494445.75205958,0.0,1.0
2018-03-13,161.32,166.31,160.67,164.96,2727562,143.742576491772,148.188866205967,143.163400476897,146.985962175073,3061099.31085858,0.0,1.0
2018-03-14,160.21,162.5,158.9,162.42,2203773,142.75352206637,144.794003718776,141.586259636391,144.722720516945,2473259.27388222,0.0,1.0
2018-03-15,159.6,161.68,159.15,160.92,1315216,142.20998765241,144.063350900011,141.809019642112,143.386160482618,1476045.930846,0.0,1.0
2018-03-16,163.88,163.98,159.37,159.72,3464403,146.023638950357,146.112742952646,142.005048447147,142.316912455157,3888044.20791769,0.0,1.0
2018-03-19,159.53,162.93,157.83,162.65,2359599,142.147614850808,145.177150928617,140.632846811904,144.927659722209,2648140.30727903,0.0,1.0
2018-03-20,159.99,162.05,159.18,160.2,1489975,142.557493261335,144.393035708478,141.835750842799,142.744611666141,1672175.16804257,0.0,1.0
2018-03-21,158.05,160.44,155.73,158.89,2901138,140.828875616939,142.958461271634,138.761662763846,141.577349236162,3255900.88603142,0.0,1.0
2018-03-22,151.58,156.37,151.21,153.74,3647229,135.063846668874,139.331928378493,134.734161860407,136.988493118306,4093226.91049496,0.0,1.0
2018-03-23,148.0,153.73,147.6,151.76,2923419,131.873923386947,136.979582718077,131.517507377793,135.224233872994,3280906.49680956,0.0,1.0
2018-03-26,153.34,153.68,148.9,151.39,2449053,136.632077109152,136.935030716932,132.675859407543,134.894549064526,2748533.104126,0.0,1.0
2018-03-27,152.16,156.99,150.9,154.24,2665278,135.580649882148,139.884373192681,134.457939453313,137.434013129748,2991198.97147948,0.0,1.0
2018-03-28,151.48,153.63,148.79,151.48,2654959,135.509366680317,137.432690804707,133.102975101428,135.509366680317,2967862.65903504,0.6,1.0
2018-03-29,155.32,155.83,151.52,152.4,3526734,138.944513023414,139.400743397107,135.545149454724,136.332370491684,3942381.8397758,0.0,1.0
2018-04-02,151.82,154.88,149.29,154.38,2150559,135.813520262779,138.550902504934,133.550259781519,138.103617824844,2404015.93853303,0.0,1.0
2018-04-03,153.04,153.21,149.76,152.69,1957437,136.9048948822,137.056971673431,133.970707380804,136.591795606137,2188133.29309929,0.0,1.0
2018-04-04,148.57,149.16,143.57,145.32,4478077,132.906169842188,133.433965764695,128.43332304128,129.998819421598,5005846.6110338,0.0,1.0
2018-04-05,151.34,153.23,149.31,149.92,2963361,135.384126969891,137.074863060635,133.568151168723,134.113838478433,3312611.77936864,0.0,1.0
2018-04-06,145.39,149.8,143.03,149.33,3294018,130.061439276811,134.006490155212,127.950255586782,133.586042555926,3682238.79178144,0.0,1.0
2018-04-09,142.96,147.44,142.73,146.67,3629628,127.887635731569,131.895306465183,127.681884778727,131.206488057843,4057402.54647551,0.0,1.0
2018-04-10,148.01,149.49,145.44,146.05,2611931,132.405211000486,133.729173653555,130.10616774482,130.65185505453,2919763.53792134,0.0,1.0
2018-04-11,144.41,146.18,144.25,145.27,2309017,129.184761303833,130.768149071354,129.041630206203,129.954090953589,2581149.2129924,0.0,1.0
2018-04-12,150.26,151.18,145.65,145.65,3258099,134.417992060895,135.240995872262,130.294027310458,130.294027310458,3642086.51114365,0.0,1.0
2018-04-13,149.98,152.0,148.98,151.71,2634925,134.167512640044,135.974542747611,133.272943279863,135.715117633159,2945467.52581035,0.0,1.0
2018-04-16,148.98,151.28,148.29,151.17,2608093,133.272943279863,135.33045280828,132.655690421337,135.232050178661,2915473.20542075,0.0,1.0
2018-04-17,149.15,152.15,149.15,150.69,1957825,133.425020071094,136.108728151639,133.425020071094,134.802656885773,2188567.02134582,0.0,1.0
2018-04-18,149.77,151.71,149.41,150.59,2022003,133.979653074406,135.715117633159,133.657608104741,134.713199949755,2260308.8033212,0.0,1.0
2018-04-19,148.1,150.52,146.5,149.83,2290309,132.485722242903,134.650580094542,131.054411266612,134.033327236017,2560236.35722883,0.0,1.0
2018-04-20,146.96,149.87,146.3,148.33,1896708,131.465913172296,134.069110010424,130.875497394576,132.691473195745,2120246.99752163,0.0,1.0
2018-04-23,146.04,147.82,145.32,147.25,1245177,130.642909360929,132.235242822052,129.998819421598,131.725338286748,1391928.96093283,0.0,1.0
2018-04-24,138.11,149.15,137.41,148.31,5467927,123.548974334688,133.425020071094,122.922775782561,132.673581808541,6112356.67504829,0.0,1.0
2018-04-25,138.0,139.9,136.1,138.07,3064727,123.450571705068,125.150253489413,121.750889920723,123.513191560281,3425924.40163351,0.0,1.0
2018-04-26,136.33,138.24,133.7,138.05,4071649,121.956640873565,123.665268351512,119.603923456287,123.495300173077,4551518.50849575,0.0,1.0
2018-04-27,137.56,139.93,136.33,136.7,2601951,123.056961186588,125.177090570219,121.956640873565,122.287631536832,2908607.33199229,0.0,1.0
2018-04-30,135.33,138.44,135.22,137.74,2533382,121.062071513383,123.844182223548,120.963668883763,123.217983671421,2831957.04297939,0.0,1.0
2018-05-01,135.37,136.22,132.18,134.76,2378762,121.09785428779,121.858238243945,118.244178028811,120.55216697808,2659114.1010206,0.0,1.0
2018-05-02,134.75,137.88,134.59,135.41,2585011,120.543221284478,123.343223381846,120.400090186849,121.133637062198,2889670.84617684,0.0,1.0
2018-05-03,136.87,137.42,131.26,136.0,3716881,122.439708328063,122.931721476163,117.421174217444,121.661432984705,4154938.86270064,0.0,1.0
2018-05-04,137.3,138.25,135.15,136.12,1934657,122.824373152941,123.674214045114,120.90104902855,121.768781307927,2162668.52645964,0.0,1.0
2018-05-07,140.22,141.77,139.27,140.0,1840883,125.436515684671,126.823098192953,124.586674792499,125.239710425431,2057842.66926624,0.0,1.0
2018-05-08,142.07,142.7,140.22,140.65,2189255,127.091469001007,127.655047697922,125.436515684671,125.82118050955,2447272.50613128,0.0,1.0
2018-05-09,145.16,145.53,142.09,143.21,2332556,129.855688323969,130.186678987236,127.109360388211,128.111278071615,2607462.43256794,0.0,1.0
2018-05-10,146.61,147.5,144.55,145.47,2413841,131.152813896232,131.948980626794,129.310001014258,130.133004825625,2698327.38236177,0.0,1.0
2018-05-11,147.32,149.0,146.15,146.81,2487016,131.787958141961,133.290834667066,130.741311990549,131.331727768269,2780126.51751786,0.0,1.0
2018-05-14,146.75,148.62,145.79,148.35,3483932,131.278053606658,132.950898310197,130.419267020883,132.709364582948,3894535.35418711,0.0,1.0
2018-05-15,145.53,146.45,143.31,145.33,3135001,130.186678987236,131.009682798603,128.200735007633,130.0077651152,3504480.6356473,0.0,1.0
2018-05-16,147.35,147.6,145.62,145.62,1887355,131.814795222767,132.038437562812,130.267190229652,130.267190229652,2109791.68749614,0.0,1.0
2018-05-17,146.81,148.1,145.41,147.3,4095666,131.331727768269,132.485722242903,130.079330664014,131.770066754758,4578366.0633853,0.0,1.0
2018-05-18,155.25,157.1,146.11,146.5,7788803,138.881893168202,140.536846484538,130.705529216141,131.054411266612,8706762.54596778,0.0,1.0
2018-05-21,158.33,161.39,156.1,159.5,4921973,141.637166797561,144.374549039717,139.642277124356,142.683812948974,5502058.5536269,0.0,1.0
2018-05-22,155.09,159.41,154.9,158.34,2462044,138.738762070573,142.603301706557,138.568793892138,141.646112491163,2752211.40985652,0.0,1.0
2018-05-23,156.58,156.69,153.05,153.73,2004980,140.071670417243,140.170073046863,136.913840575802,137.522147740726,2241279.53543241,0.0,1.0
2018-05-24,158.18,158.65,155.94,158.54,2426798,141.502981393534,141.923428992819,139.499146026727,141.825026363199,2712811.44651233,0.0,1.0
2018-05-25,159.0,159.39,157.57,157.7,2096691,142.236528268883,142.585410319354,140.957294083823,141.073588100647,2343799.25506753,0.0,1.0
2018-05-29,155.01,158.89,153.51,157.04,3350537,138.667196521758,142.138125639263,137.325342481486,140.483172322927,3745418.91231289,0.0,1.0
2018-05-30,155.08,156.15,154.21,155.78,2870613,138.729816376971,139.687005592365,137.951541033613,139.356014929098,3208932.84274467,0.0,1.0
2018-05-31,149.51,155.07,149.46,154.92,4754585,133.747065040759,138.720870683369,133.70233657275,138.586685279342,5314942.82235927,0.0,1.0
2018-06-01,153.39,154.04,150.53,150.7,2655932,137.217994158264,137.799464242382,134.659525788144,134.811602579375,2968950.33322031,0.0,1.0
2018-06-04,151.54,154.12,151.18,153.73,1736967,135.563040841928,137.871029791196,135.240995872262,137.522147740726,1941679.51342228,0.0,1.0
2018-06-05,154.45,154.57,151.91,152.33,1872184,138.166237680056,138.273586003278,135.894031505195,136.269750636471,2092832.68948518,0.0,1.0
2018-06-06,158.55,158.56,154.78,155.14,2468089,141.833972056801,141.842917750403,138.461445568916,138.783490538582,2758968.85122337,0.0,1.0
2018-06-07,158.65,160.31,157.67,158.44,2192306,141.923428992819,143.408414130721,141.046751019841,141.735569427181,2450683.0857194,0.0,1.0
2018-06-08,157.12,158.61,156.05,158.13,1390337,140.554737871741,141.887646218412,139.597548656347,141.458252925525,1554196.98224147,0.0,1.0
2018-06-11,156.68,157.75,155.39,156.87,1925126,140.161127353261,141.118316568656,139.007132878627,140.331095531696,2152014.23801178,0.0,1.0
2018-06-12,157.59,158.6,156.55,156.55,2548888,140.975185471027,141.87870052481,140.044833336438,140.044833336438,2849290.52285271,0.0,1.0
2018-06-13,153.34,157.91,152.93,157.91,2386119,137.173265690255,141.261447666285,136.80649225258,141.261447666285,2667338.16986026,0.0,1.0
2018-06-14,150.18,153.9,150.01,153.01,3072074,134.346426512081,137.674224531956,134.19434972085,136.878057801395,3434137.29191012,0.0,1.0
2018-06-15,148.75,150.2,145.69,148.57,5991018,133.067192327021,134.364317899284,130.329810084865,132.906169842188,6697097.24775667,0.0,1.0
2018-06-18,147.79,148.14,146.65,147.39,2947186,132.208405741247,132.52150501731,131.188596670639,131.850577997174,3294530.4536269,0.0,1.0
2018-06-19,142.28,145.0,141.54,145.0,3752538,127.279328566646,129.71255722634,126.617347240111,129.71255722634,4194798.2649864,0.0,1.0
2018-06-20,144.35,144.85,140.88,142.65,2609613,129.131087142222,129.578371822312,126.026931462391,127.610319229913,2917172.34700513,0.0,1.0
2018-06-21,142.01,143.81,140.7,143.47,2784423,127.037794839397,128.648019687724,125.865908977559,128.343866105262,3112584.80777229,0.0,1.0
2018-06-22,143.17,145.36,142.87,143.68,2358407,128.075495297207,130.034602196005,127.807124489153,128.5317256709,2636360.13592183,0.0,1.0
2018-06-25,139.65,141.92,138.65,141.73,3705174,124.926611149368,126.95728359698,124.032041789186,126.787315418546,4141852.11893197,0.0,1.0
2018-06-26,139.65,141.13,138.72,140.03,1832452,124.926611149368,126.250573802437,124.094661644399,125.266547506237,2048418.02275443,0.0,1.0
2018-06-27,139.38,143.34,139.13,140.93,2433677,124.685077422119,128.227572088438,124.461435082073,126.0716599304,2720501.18003797,0.0,1.0
2018-06-28,139.42,140.48,137.32,138.59,1619912,125.338113055051,126.291049504903,123.450220088364,124.591945834884,1801911.05111661,0.69,1.0
2018-06-29,139.8,142.72,139.58,140.11,1917684,125.679731782357,128.304802002704,125.48195251918,125.958420744106,2133138.09154417,0.0,1.0
2018-07-02,141.16,141.33,137.88,138.06,1867620,126.90236722745,127.055196658086,123.953658212814,124.115477609958,2077449.34125212,0.0,1.0
2018-07-03,140.24,142.0,139.86,141.8,1582103,126.07529030871,127.657524414125,125.733671581405,127.477725083964,1759854.16473534,0.0,1.0
2018-07-05,139.7,140.99,138.08,140.56,3014905,125.589832117276,126.749537796813,124.133457542974,126.362969236968,3353633.18351042,0.0,1.0
2018-07-06,139.98,140.3,137.9,139.93,2101616,125.841551179501,126.129230107759,123.97163814583,125.796601346961,2337735.07178384,0.0,1.0
2018-07-09,144.42,145.77,140.37,140.87,2149840,129.83309630907,131.046741787655,126.192159873315,126.641658198717,2391377.09587467,0.0,1.0
2018-07-10,144.55,146.29,143.79,145.34,1531899,129.949965873674,131.514220046073,129.266728419064,130.660173227809,1704009.6852758,0.0,1.0
2018-07-11,141.42,142.56,140.68,142.17,2396584,127.136106356659,128.160962538575,126.470848835064,127.810353844762,2665843.07945693,0.0,1.0
2018-07-12,140.8,142.79,140.58,141.81,1681735,126.578728433161,128.36773176826,126.380949169984,127.486715050472,1870679.93912606,0.0,1.0
2018-07-13,137.58,140.83,137.48,140.7,5113975,123.683959217573,126.605698332685,123.594059552492,126.48882876808,5688536.20914842,0.0,1.0
2018-07-16,136.27,137.94,135.42,137.63,3726417,122.50627360502,124.007598011862,121.742126451837,123.728909050113,4145084.40789919,0.0,1.0
2018-07-17,138.0,138.11,134.37,134.73,2704798,124.06153781091,124.160427442499,120.798179968493,121.121818762782,3008685.29107637,0.0,1.0
2018-07-18,139.21,139.49,137.38,137.8,2398084,125.149323758383,125.401042820608,123.504159887412,123.881738480749,2667511.60625139,0.0,1.0
2018-07-19,140.3,141.3,138.15,138.37,2303381,126.129230107759,127.028226758562,124.196387308531,124.394166571708,2562168.61090727,0.0,1.0
2018-07-20,137.17,139.19,136.6,138.16,2832465,123.315370590743,125.131343825367,122.802942499785,124.205377275039,3150695.83125565,0.0,1.0
2018-07-23,135.53,136.82,135.29,136.5,2789945,121.841016083425,123.000721762962,121.625256887232,122.713042834705,3103398.65838856,0.0,1.0
2018-07-24,139.84,141.99,135.33,136.87,5146252,125.715691648389,127.648534447617,121.661216753264,123.045671595502,5724439.56871172,0.0,1.0
2018-07-25,141.32,142.47,136.15,139.58,4363373,127.046206691578,128.080052840003,122.398394006923,125.48195251918,4853603.17649592,0.0,1.0
2018-07-26,142.73,144.21,141.32,141.95,3585312,128.313791969212,129.644307012401,127.046206691578,127.612574581585,3988126.09234389,0.0,1.0
2018-07-27,140.8,143.85,139.64,143.85,2368448,126.578728433161,129.320668218112,125.535892318228,129.320668218112,2634545.96619755,0.0,1.0
2018-07-30,138.2,142.62,137.85,141.69,2994549,124.241337141071,128.214902337623,123.92668831329,127.378835452376,3330990.16255833,0.0,1.0
2018-07-31,144.79,145.75,140.0,140.14,4856487,130.165725069867,131.028761854639,125.859531112518,125.98539064363,5402119.12431303,0.0,1.0
2018-08-01,141.91,144.96,141.22,143.6,2198474,127.576614715553,130.318554500504,126.956307026498,129.095919055411,2445475.18395599,0.0,1.0
2018-08-02,142.09,143.98,140.35,140.9,1343246,127.738434112697,129.437537782716,126.174179940299,126.668628098241,1494161.29503836,0.0,1.0
2018-08-03,143.36,144.0,142.01,142.15,1873746,128.880159859218,129.455517715732,127.666514380633,127.792373911746,2084263.60468071,0.0,1.0
2018-08-06,143.93,144.86,142.78,142.94,1472899,129.392587950176,130.228654835424,128.358741801752,128.50258126588,1638380.96469352,0.0,1.0
2018-08-07,146.12,147.38,144.51,144.51,1549923,131.361390615436,132.494126395449,129.914006007642,129.914006007642,1724058.70323808,0.0,1.0
2018-08-08,144.81,146.32,144.17,145.93,2329039,130.183705002883,131.541189945597,129.608347146369,131.190581251783,2590709.3179022,0.0,1.0
2018-08-09,139.83,143.96,138.65,143.55,3782489,125.706701681881,129.4195578497,124.645885633933,129.050969222871,4207456.16417868,0.0,1.0
2018-08-10,137.05,139.32,135.87,139.0,2413146,123.207490992647,125.248213389971,122.146674944698,124.960534461714,2684265.83997021,0.0,1.0
2018-08-13,136.91,137.33,135.61,137.0,2155159,123.081631461534,123.459210054872,121.912935815489,123.162541160106,2397293.69188785,0.0,1.0
2018-08-14,138.65,139.63,137.48,137.59,2808822,124.645885633933,125.52690235172,123.594059552492,123.692949184081,3124396.51192129,0.0,1.0
2018-08-15,135.7,137.42,132.83,137.26,2563109,121.993845514062,123.540119753444,119.413725126255,123.396280289315,2851077.36242242,0.0,1.0
2018-08-16,137.35,138.12,136.36,137.44,2995971,123.477189987888,124.169417409007,122.587183303592,123.55809968646,3332571.92595948,0.0,1.0
2018-08-17,140.59,142.39,132.32,134.18,8811212,126.389939136492,128.008133107938,118.955236834345,120.62737060484,9801162.20913929,0.0,1.0
2018-08-20,140.53,142.17,139.74,141.61,3509580,126.335999337444,127.810353844762,125.625791983309,127.306915720312,3903885.51154495,0.0,1.0
2018-08-21,143.83,144.39,140.7,140.73,1945226,129.302688285096,129.806126409546,126.48882876808,126.515798667604,2163774.46819293,0.0,1.0
2018-08-22,142.61,144.21,142.57,143.75,1278340,128.205912371115,129.644307012401,128.169952505083,129.230768553031,1421963.02829068,0.0,1.0
2018-08-23,141.18,142.31,139.9,142.21,1414695,126.920347160466,127.936213375874,125.769631447437,127.846313710794,1573637.6756635,0.0,1.0
2018-08-24,144.76,144.85,141.28,141.82,1945369,130.138755170343,130.219664868915,127.010246825546,127.49570501698,2163933.53441401,0.0,1.0
2018-08-27,146.2,147.28,145.26,145.26,1902531,131.4333103475,132.404226730368,130.588253495745,130.588253495745,2116282.6338665,0.0,1.0
2018-08-28,146.5,148.5,145.77,147.14,1535231,131.703009342742,133.501002644349,131.046741787655,132.278367199256,1707716.03946189,0.0,1.0
2018-08-29,145.99,146.99,145.67,146.86,1687780,131.244521050832,132.143517701635,130.956842122574,132.026648137031,1877404.10210776,0.0,1.0
2018-08-30,143.32,146.16,142.92,145.63,1491841,128.844199993186,131.397350481468,128.484601332864,130.920882256542,1659451.12105401,0.0,1.0
2018-08-31,143.8,144.16,142.19,142.63,1181338,129.275718385572,129.599357179861,127.828333777778,128.223892304131,1314062.73754623,0.0,1.0
2018-09-04,141.7,143.68,140.99,143.37,1698877,127.387825418884,129.167838787475,126.749537796813,128.889149825726,1889747.86333321,0.0,1.0
2018-09-05,144.88,145.09,141.03,141.03,2232115,130.24663476844,130.435424065108,126.785497662845,126.785497662845,2482895.79055105,0.0,1.0
2018-09-06,145.1,146.15,144.16,144.99,1446743,130.444414031616,131.38836051496,129.599357179861,130.345524400028,1609286.30680284,0.0,1.0
2018-09-07,147.63,148.35,144.02,145.1,3136319,132.71887555815,133.366153146728,129.473497648748,130.444414031616,3488688.19165917,0.0,1.0
2018-09-10,148.61,150.65,148.0,148.5,1872100,133.599892275937,135.433845443577,133.051504318947,133.501002644349,2082432.67461159,0.0,1.0
2018-09-11,148.6,149.67,146.88,147.5,1152154,133.590902309429,134.552828725789,132.044628070047,132.602005993545,1281599.88023313,0.0,1.0
2018-09-12,147.78,149.9,146.57,148.46,1949841,132.85372505577,134.759597955474,131.765939108298,133.465042778317,2168907.96896391,0.0,1.0
2018-09-13,148.87,150.16,148.35,148.84,1502078,133.833631405146,134.993337084683,133.366153146728,133.806661505622,1670838.26025064,0.0,1.0
2018-09-14,147.76,150.05,146.85,148.9,2002226,132.835745122754,134.894447453095,132.017658170523,133.86060130467,2227178.4863826,0.0,1.0
2018-09-17,149.04,150.44,148.05,148.28,2131049,133.986460835783,135.245056146908,133.096454151487,133.303223381172,2370474.90454481,0.0,1.0
2018-09-18,149.04,150.87,147.89,149.49,1530071,133.986460835783,135.631624706754,132.952614687359,134.391009328645,1701976.30728894,0.0,1.0
2018-09-19,152.39,153.75,149.3,149.34,2373000,136.998099615975,138.220735061068,134.220199964992,134.256159831024,2639609.38884317,0.0,1.0
2018-09-20,154.07,156.77,153.22,154.24,2762212,138.508413989326,140.935704946496,137.744266836142,138.661243419962,3072549.82266129,0.0,1.0
2018-09-21,152.81,155.07,152.66,154.37,2514028,137.375678209313,139.407410640129,137.240828711692,138.778112984567,2796482.05335634,0.0,1.0
2018-09-24,151.55,152.35,149.7,152.09,1713543,136.2429424293,136.962139749943,134.579798625313,136.728400620734,1906061.6059783,0.0,1.0
2018-09-25,151.29,152.36,150.16,151.7,1399994,136.009203300091,136.971129716451,134.993337084683,136.377791926921,1557285.00072655,0.0,1.0
2018-09-26,152.32,153.44,150.74,151.03,1784893,136.935169850419,137.942046099319,135.514755142149,135.775464170882,1985427.863835,0.0,1.0
2018-09-27,151.22,154.0,151.0,152.4,1494466,136.56658122359,139.077195532554,136.367899515686,137.632237656891,1654820.28249648,0.69,1.0
2018-09-28,150.33,152.16,150.04,150.55,1736994,135.762823405252,137.415493975542,135.500924790288,135.961505113156,1923371.22542414,0.0,1.0
2018-10-01,150.86,152.47,150.18,151.72,2671014,136.241465701565,137.695454563951,135.627358604409,137.018130559734,2957610.37188674,0.0,1.0
2018-10-02,154.82,154.96,150.4,151.13,2149150,139.817736443831,139.944170257952,135.826040312312,136.485302343084,2379751.03490299,0.0,1.0
2018-10-03,158.21,158.9,155.12,155.65,2973670,142.879240942892,143.502379026771,140.088666045518,140.567308341831,3292740.97199356,0.0,1.0
2018-10-04,158.31,159.3,155.69,157.95,3882884,142.969550810121,143.863618495687,140.603432288723,142.644435288097,4299512.46651385,0.0,1.0
2018-10-05,156.4,158.7,154.73,158.5,1948333,141.244632346048,143.321759292314,139.736457563325,143.141139557856,2157386.628707,0.0,1.0
2018-10-08,153.82,155.41,152.07,153.81,2863666,138.914637771542,140.350564660482,137.334215095035,138.905606784819,3170933.68406881,0.0,1.0
2018-10-09,150.45,153.73,150.11,152.96,2107389,135.871195245927,138.833358891036,135.564141697348,138.137972913373,2333509.13323554,0.0,1.0
2018-10-10,147.46,150.71,146.56,150.0,2861379,133.170930215782,136.106000900722,132.358141410721,135.464800843397,3168401.29190594,0.0,1.0
2018-10-11,146.47,151.0,145.5,146.78,3309474,132.276862530215,136.367899515686,131.400856818095,132.556823118625,3664576.3099293,0.0,1.0
2018-10-12,148.42,150.0,145.85,149.09,1880982,134.03790494118,135.464800843397,131.716941353396,134.642981051613,2082808.95290411,0.0,1.0
2018-10-15,148.45,150.11,147.56,148.05,1678310,134.064997901348,135.564141697348,133.261240083011,133.703758432432,1858390.50759046,0.0,1.0
2018-10-16,151.96,152.32,148.21,149.98,2124497,137.234874241084,137.559989763108,133.848254219999,135.446738869951,2352452.79966418,0.0,1.0
2018-10-17,151.64,152.48,149.43,151.12,1516048,136.945882665951,137.704485550674,134.950034600192,136.476271356361,1678718.00337929,0.0,1.0
2018-10-18,147.2,151.06,145.71,150.48,2491808,132.936124560987,136.422085436023,131.590507539275,135.898288206095,2759175.79823629,0.0,1.0
2018-10-19,145.91,149.0,145.37,147.52,1901500,131.771127273733,134.561702171107,131.283453990697,133.225116136119,2105528.5079534,0.0,1.0
2018-10-22,145.44,146.95,144.33,146.85,1702261,131.346670897757,132.710349892914,130.344231371516,132.620040025685,1884911.41913082,0.0,1.0
2018-10-23,139.63,141.31,136.67,139.62,5166898,126.099667611756,127.616873381203,123.42649554178,126.090636625034,5721299.51968835,0.0,1.0
2018-10-24,133.89,140.36,133.56,139.65,3731520,120.915881232816,126.758929642528,120.61785867096,126.117729585202,4131907.30370666,0.0,1.0
2018-10-25,136.78,138.31,134.33,135.63,1854399,123.525836395732,124.907577364335,121.313244648623,122.487272922599,2053373.63114397,0.0,1.0
2018-10-26,133.0,135.31,131.6,134.5,4771135,120.112123414478,122.198281347467,118.847785273273,121.466771422912,5283071.65805639,0.0,1.0
2018-10-29,130.56,135.79,128.32,135.4,3274796,117.908562654092,122.631768710166,115.885621628164,122.279560227973,3626177.40506535,0.0,1.0
2018-10-30,132.76,132.96,129.29,130.5,2347645,119.895379733129,120.075999467587,116.761627340285,117.854376733755,2599544.29348106,0.0,1.0
2018-10-31,135.44,137.04,134.62,134.62,2018161,122.315684174864,123.760642050527,121.575143263587,121.575143263587,2234707.08342873,0.0,1.0
2018-11-01,140.65,141.14,135.6,136.21,2953976,127.020828257492,127.463346606913,122.460179962431,123.011070152527,3270933.83108604,0.0,1.0
2018-11-02,141.72,143.97,141.17,142.53,2938057,127.987143836841,130.019115849492,127.490439567082,128.718653761395,3253306.74283041,0.0,1.0
2018-11-05,142.65,143.52,141.87,142.12,1576779,128.82702560207,129.612721446962,128.122608637685,128.348383305757,1745965.36168406,0.0,1.0
2018-11-06,145.47,145.51,142.09,142.43,1729463,131.373763857926,131.409887804818,128.321290345588,128.628343894167,1915032.158796,0.0,1.0
2018-11-07,148.43,149.78,145.76,146.56,2161688,134.046935927902,135.266119135493,131.63566247289,132.358141410721,2393634.34620077,0.0,1.0
2018-11-08,146.67,148.18,145.04,147.78,1899770,132.457482264673,133.82116125983,130.985431428842,133.459921790914,2103612.88117519,0.0,1.0
2018-11-09,144.81,145.68,143.04,145.54,2581584,130.777718734215,131.563414579107,129.179234084263,131.436980764986,2858584.64773934,0.0,1.0
2018-11-12,144.57,145.94,143.55,145.0,1562774,130.560975052866,131.798220233902,129.639814407131,130.94930748195,1730457.64317031,0.0,1.0
2018-11-13,147.23,150.07,145.04,145.2,3540460,132.963217521155,135.528017750457,130.985431428842,131.129927216408,3920346.81108003,0.0,1.0
2018-11-14,147.22,150.24,145.16,148.39,1824165,132.954186534432,135.681544524746,131.093803269516,134.010811981011,2019895.56177271,0.0,1.0
2018-11-15,146.7,147.75,142.5,142.61,3015413,132.484575224842,133.432828830746,128.691560801227,128.790901655179,3338962.94228412,0.0,1.0
2018-11-16,147.87,148.23,145.21,145.72,2327256,133.54120067142,133.866316193445,131.138958203131,131.599538525998,2576967.57996613,0.0,1.0
2018-11-19,142.57,148.17,142.1,147.28,2912447,128.754777708287,133.812130273107,128.330321332311,133.00837245477,3224948.82272066,0.0,1.0
2018-11-20,138.52,140.47,135.87,140.47,3701359,125.097228085515,126.858270496479,122.704016603949,126.858270496479,4098510.06714166,0.0,1.0
2018-11-21,141.88,146.48,136.56,136.56,4987782,128.131639624407,132.285893516938,123.327154687828,123.327154687828,5522964.60292233,0.0,1.0
2018-11-23,142.84,143.44,139.74,139.76,1192503,128.998614349805,129.540473553179,126.199008465708,126.217070439154,1320457.04039966,0.0,1.0
2018-11-26,148.92,149.15,144.36,144.98,4361681,134.489454277324,134.697166971951,130.371324331685,130.931245508504,4829683.76970742,0.0,1.0
2018-11-27,147.81,148.94,146.65,147.98,1753991,133.487014751083,134.50751625077,132.439420291227,133.640541525372,1942191.98169533,0.0,1.0
2018-11-28,152.01,152.02,147.04,148.27,2421680,137.280029174698,137.289060161421,132.79162877342,133.902440140336,2681523.15389985,0.0,1.0
2018-11-29,149.97,152.49,149.09,151.85,2236708,135.437707883228,137.713516537397,134.642981051613,137.135533387132,2476703.89585454,0.0,1.0
2018-11-30,154.88,155.32,149.79,149.89,2534869,139.871922364168,140.269285779976,135.275150122216,135.365459989445,2806857.18823419,0.0,1.0
2018-12-03,162.21,164.37,161.13,161.99,5130441,146.491635632049,148.442328764194,145.516289065977,146.292953924145,5680930.7304091,0.0,1.0
2018-12-04,151.59,161.0,151.31,160.94,3549617,136.900727732337,145.398886238579,136.647860104096,145.344700318242,3930486.34541991,0.0,1.0
2018-12-06,154.39,154.49,146.5678,147.7,4596166,139.429404014747,139.519713881976,132.365185580365,133.387673897131,5089328.70906446,0.0,1.0
2018-12-07,147.26,154.72,146.31,153.6,3005646,132.990310481324,139.727426576602,132.132366742649,138.715956063638,3328147.95572762,0.0,1.0
2018-12-10,147.03,148.15,143.85,145.78,1791443,132.782597786697,133.794068299661,129.910744008817,131.653724446336,1983662.53319672,0.0,1.0
2018-12-11,147.0,151.87,145.94,150.29,1818779,132.755504826529,137.153595360578,131.798220233902,135.726699458361,2013931.6508898,0.0,1.0
2018-12-12,148.14,151.59,148.0,150.14,1863925,133.785037312938,136.900727732337,133.658603498818,135.591234657517,2063921.75870999,0.0,1.0
2018-12-13,148.31,150.47,147.77,149.35,1733941,133.938564087228,135.889257219373,133.450890804191,134.877786706409,1919990.64244502,0.0,1.0
2018-12-14,149.01,149.51,146.31,146.31,1967970,134.57073315783,135.022282493975,132.132366742649,132.132366742649,2179130.65358771,0.0,1.0
2018-12-17,146.08,150.05,145.0,148.3,2504017,131.924654048023,135.509955777011,130.94930748195,133.929533100505,2772694.80825659,0.0,1.0
2018-12-18,149.23,150.85,147.83,148.34,2846216,134.769414865734,136.232434714843,133.505076724529,133.965657047396,3151611.32147939,0.0,1.0
2018-12-19,146.08,152.0,144.3143,149.27,3173308,131.924654048023,137.270998187975,130.330052722361,134.805538812625,3513799.8730037,0.0,1.0
2018-12-20,144.64,148.35,142.6,145.12,2822783,130.624191959926,133.974688034119,128.781870668456,131.057679322625,3125663.99067378,0.0,1.0
2018-12-21,142.99,147.08,142.47,144.54,3931730,129.134079150649,132.827752720312,128.664467841058,130.533882092697,4353599.5795822,0.0,1.0
2018-12-24,137.38,142.34,137.38,141.75,1444661,124.067695599106,128.547065013661,124.067695599106,128.01423679701,1599671.26995974,0.0,1.0
2018-12-26,143.27,143.32,136.13,138.42,2267438,129.38694677889,129.432101712504,122.938822258744,125.006918218286,2510731.1853888,0.0,1.0
2018-12-27,146.72,146.72,140.17,141.2,2457319,132.502637198288,132.502637198288,126.587340894793,127.517532527251,2720986.17282961,0.0,1.0
2018-12-28,145.28,147.96,144.49,146.39,1597083,131.888530101131,134.321495827115,131.171349905785,132.896213666744,1759244.85671412,0.76,1.0
2018-12-31,149.17,149.24,146.22,146.22,1954556,135.419961695937,135.483509308183,132.74188375129,132.74188375129,2153014.33310587,0.0,1.0
2019-01-02,148.1,149.66,146.23,146.23,1987747,134.448591051607,135.864794981658,132.750961981611,132.750961981611,2189575.42356842,0.0,1.0
2019-01-03,144.05,147.66,142.7,147.42,2047215,130.771907771668,134.04914891749,129.546346678355,133.83127138979,2255081.5826967,0.0,1.0
2019-01-04,151.68,151.76,146.85,147.01,2549084,137.698597506467,137.771223349034,133.313812261502,133.459063946636,2807908.49087509,0.0,1.0
2019-01-07,154.16,155.94,150.89,151.92,2947645,139.949998626035,141.565923623144,136.981417311121,137.916475034167,3246937.88968331,0.0,1.0
2019-01-08,156.92,157.89,154.02,155.03,3125245,142.455590194586,143.336178535707,139.822903401543,140.739804663948,3442570.73190405,0.0,1.0
2019-01-09,154.33,157.9,153.5,157.86,3134647,140.104328541489,143.345256766028,139.35083542486,143.308943844745,3452927.37595,0.0,1.0
2019-01-10,159.12,159.43,151.49,153.65,2693597,144.45280086517,144.734226005116,137.526111130371,139.487008879672,2967094.80240576,0.0,1.0
2019-01-11,158.28,159.79,156.61,157.77,2039033,143.69022951822,145.061042296667,142.17416505464,143.227239771857,2246068.81290475,0.0,1.0
2019-01-14,157.41,158.34,155.84,156.21,1365313,142.900423480307,143.744698900145,141.475141319936,141.811035841807,1503941.79454351,0.0,1.0
2019-01-15,157.05,158.75,155.76,157.26,1369063,142.573607188757,144.116906343299,141.402515477369,142.764250025495,1508072.55557013,0.0,1.0
2019-01-16,157.41,158.69,156.92,157.25,1457313,142.900423480307,144.062436961374,142.455590194586,142.755171795174,1605283.13172993,0.0,1.0
2019-01-17,160.07,161.64,156.25,156.74,2155088,145.31523274565,146.740514906022,141.84734876309,142.292182048811,2373907.6051566,0.0,1.0
2019-01-18,164.61,166.19,161.84,162.0,3879782,149.43674931131,150.871109702003,146.922079512438,147.067331197572,4273720.60730221,0.0,1.0
2019-01-22,158.84,163.0,157.38,162.89,2076458,144.198610416187,147.975154229655,142.873188789345,147.875293696126,2287293.80795042,0.0,1.0
2019-01-23,157.61,160.7,156.25,159.54,1780779,143.081988086724,145.887161255863,141.84734876309,144.834086538646,1961592.66405973,0.0,1.0
2019-01-24,158.43,159.09,157.07,157.75,1602061,143.826402973033,144.425566174208,142.591763649399,143.209083311216,1764728.30428492,0.0,1.0
2019-01-25,161.5,162.82,159.87,160.63,1826770,146.61341968153,147.81174608388,145.133668139233,145.823613643617,2012253.41882648,0.0,1.0
2019-01-28,156.49,158.42,155.2,157.09,2199362,142.06522629079,143.817324742712,140.894134579402,142.60992011004,2422677.02214129,0.0,1.0
2019-01-29,160.48,160.94,156.81,157.48,2199852,145.687440188804,146.105038783563,142.355729661057,142.963971092553,2423216.77491544,0.0,1.0
2019-01-30,162.91,163.68,160.07,161.91,1988956,147.893450156768,148.592473891472,145.31523274565,146.985627124684,2190907.1809234,0.0,1.0
2019-01-31,164.0,164.88,160.18,162.43,3118752,148.882977261739,149.681861529973,145.415093279179,147.457695101368,3435418.4568785,0.0,1.0
2019-02-01,163.88,164.36,162.96,164.08,1704320,148.774038497889,149.209793553289,147.938841308372,148.955603104306,1877370.30210391,0.0,1.0
2019-02-04,164.51,164.88,162.34,164.06,1907943,149.345967008102,149.681861529973,147.37599102848,148.937446643664,2101668.42277684,0.0,1.0
2019-02-05,164.21,164.99,163.01,164.63,1574659,149.073620098477,149.781722063502,147.984232459976,149.454905771952,1734544.0073112,0.0,1.0
2019-02-06,163.68,164.91,163.0,164.12,1660462,148.592473891472,149.709096220935,147.975154229655,148.991916025589,1829059.1242091,0.0,1.0
2019-02-07,161.8,163.8,160.11,162.69,2488117,146.885766591155,148.701412655322,145.351545666933,147.693729089709,2740751.12887243,0.0,1.0
2019-02-08,162.75,162.79,160.25,160.25,1628263,147.748198471635,147.784511392918,145.478640891425,145.478640891425,1793590.75773012,0.0,1.0
2019-02-11,161.94,164.24,161.93,163.63,1844242,147.012861815647,149.100854789439,147.003783585326,148.547082739868,2031499.46060171,0.0,1.0
2019-02-12,165.19,165.91,162.91,163.44,1894414,149.963286669919,150.616919253019,147.893450156768,148.374596363772,2086765.73852907,0.0,1.0
2019-02-13,162.7,164.5,162.07,163.89,2777708,147.70280732003,149.336888777781,147.130878809818,148.78311672821,3059746.11992844,0.0,1.0
2019-02-14,162.42,163.41,160.56,161.36,2029685,147.448616871047,148.34736167281,145.760066031371,146.486324457038,2235771.65181759,0.0,1.0
2019-02-15,158.99,163.4,157.31,159.47,7578554,144.334783871,148.338283442489,142.809641177099,144.7705389264,8348052.13369009,0.0,1.0
2019-02-19,157.26,158.8,156.06,156.88,2971747,142.764250025495,144.162297494904,141.674862386994,142.419277273303,3273487.1169536,0.0,1.0
2019-02-20,159.88,160.62,153.83,157.89,3349199,145.142746369554,145.814535413296,139.650417025447,143.336178535707,3689264.18655892,0.0,1.0
2019-02-21,162.85,164.3,159.97,159.97,2838536,147.838980774843,149.155324171364,145.224450442442,145.224450442442,3126750.36838904,0.0,1.0
2019-02-22,165.97,166.0,163.0,163.0,1967227,150.671388634944,150.698623325907,147.975154229655,147.975154229655,2166971.89923076,0.0,1.0
2019-02-25,164.86,167.82,164.78,166.98,2502694,149.663705069331,152.350861244299,149.591079226765,151.588289897349,2756808.22313511,0.0,1.0
2019-02-26,163.8,165.05,162.81,163.46,1623677,148.701412655322,149.836191445427,147.80266785356,148.392752824414,1788539.11237864,0.0,1.0
2019-02-27,163.59,163.76,162.35,163.51,1850481,148.510769818585,148.665099734039,147.385069258801,148.438143976018,2038371.94541373,0.0,1.0
2019-02-28,164.04,165.03,162.5,163.23,1778024,148.919290183023,149.818034984786,147.521242713614,148.183953527035,1958557.93162551,0.0,1.0
2019-03-01,163.31,165.96,162.74,164.85,1668979,148.256579369601,150.662310404623,147.739120241314,149.65462683901,1838440.90865276,0.0,1.0
2019-03-04,165.82,167.02,164.15,164.6,2663085,150.535215180132,151.624602818632,149.019150716552,149.427671080989,2933484.72762061,0.0,1.0
2019-03-05,161.45,165.76,161.4,165.38,1966000,146.568028529926,150.480745798207,146.522637378321,150.135773046015,2165620.31422284,0.0,1.0
2019-03-06,158.24,161.31,157.82,161.25,2229689,143.653916596937,146.440933305434,143.272630923461,146.386463923509,2456083.31271577,0.0,1.0
2019-03-07,158.02,158.33,155.54,157.88,2051663,143.454195529878,143.735620669824,141.20279441031,143.327100305387,2259981.21604241,0.0,1.0
2019-03-08,159.01,159.98,155.88,155.88,1757323,144.352940331641,145.233528672762,141.511454241219,141.511454241219,1935755.0292223,0.0,1.0
2019-03-11,160.42,160.66,158.63,159.12,1340270,145.632970806879,145.850848334579,144.007967579449,144.45280086517,1476356.0216396,0.0,1.0
2019-03-12,159.14,161.0,158.72,160.56,1553058,144.470957325812,146.159508165488,144.089671652337,145.760066031371,1710749.7222616,0.0,1.0
2019-03-13,159.68,160.98,158.81,159.76,1661823,144.961181763137,146.141351704846,144.171375725224,145.033807605704,1830558.3150777,0.0,1.0
2019-03-14,157.76,159.24,156.96,159.06,1596842,143.218161541536,144.56173962902,142.491903115869,144.398331483245,1758979.38647215,0.0,1.0
2019-03-15,158.15,159.34,157.4,157.62,2386276,143.572212524049,144.652521932229,142.891345249986,143.091066317045,2628569.57321589,0.0,1.0
2019-03-18,160.3,160.49,157.57,157.98,1962519,145.524032043029,145.696518419125,143.045675165441,143.417882608595,2161785.86645387,0.0,1.0
2019-03-19,160.97,163.16,160.07,161.43,1685378,146.132273474525,148.120405914789,145.31523274565,146.549872069284,1856505.00200624,0.0,1.0
2019-03-20,159.66,161.5,158.02,160.52,2017123,144.943025302496,146.61341968153,143.454195529878,145.723753110088,2221934.15314655,0.0,1.0
2019-03-21,159.73,160.68,158.5,158.52,1082193,145.006572914741,145.869004795221,143.889950585278,143.90810704592,1192074.84471504,0.0,1.0
2019-03-22,155.94,158.95,155.26,158.32,2177805,141.565923623144,144.298470949716,140.948603961327,143.726542439503,2398931.20468773,0.0,1.0
2019-03-25,157.33,158.25,155.99,156.36,1137177,142.82779763774,143.662994827258,141.611314774748,141.947209296619,1252641.71519176,0.0,1.0
2019-03-26,157.6,158.87,156.51,158.44,1036681,143.072909856403,144.225845107149,142.083382751432,143.835481203353,1141941.72582342,0.0,1.0
2019-03-27,158.27,158.56,156.08,158.13,1068153,143.681151287899,143.944419967203,141.693018847636,143.554056063407,1176609.27543137,0.0,1.0
2019-03-28,158.08,158.5,156.73,158.0,1123330,144.198610416187,144.581729193862,142.967157202233,144.125635410916,1231468.22211032,0.76,1.0
2019-03-29,159.84,161.2,158.48,158.91,1862646,145.804060532157,147.04463562177,144.563485442544,144.955726095877,2041955.04263296,0.0,1.0
2019-04-01,161.91,163.08,160.68,161.64,1371388,147.692288793553,148.759548245646,146.570298087506,147.445998150762,1503405.71531377,0.0,1.0
2019-04-02,162.12,162.71,160.83,161.9,1184389,147.88384818239,148.422038846266,146.70712622239,147.683166917894,1298405.11347246,0.0,1.0
2019-04-03,163.39,164.06,162.17,163.04,1356107,149.042326391073,149.65349206022,147.929457560685,148.723060743011,1486653.67815455,0.0,1.0
2019-04-04,164.24,164.78,163.34,163.47,1197191,149.817685822081,150.310267107662,148.996717012778,149.115301396344,1312439.50779955,0.0,1.0
2019-04-05,165.03,165.45,164.21,164.84,1294567,150.538313999135,150.92143277681,149.790320195104,150.364998361616,1419189.48295932,0.0,1.0
2019-04-08,165.0,165.04,163.19,163.98,1133284,150.510948372159,150.547435874794,148.859888877894,149.580517054949,1242380.4515379,0.0,1.0
2019-04-09,158.83,162.41,158.46,162.18,2450959,144.882751090606,148.148382576499,144.545241691226,147.938579436344,2686902.44380127,0.0,1.0
2019-04-10,158.63,159.64,155.76,159.0,2746750,144.700313577427,145.621623018978,142.082335263318,145.037822976807,3011167.99077878,0.0,1.0
2019-04-11,160.16,160.3,157.9,158.64,1162243,146.095960553242,146.223666812467,144.034416654326,144.709435453086,1274127.2118346,0.0,1.0
2019-04-12,161.46,162.32,159.9,161.69,1220178,147.281804388901,148.066285695568,145.85879178611,147.491607529057,1337639.36894602,0.0,1.0
2019-04-15,162.49,162.59,161.38,161.83,1062472,148.22135758177,148.312576338359,147.20882938363,147.619313788281,1164751.680167,0.0,1.0
2019-04-16,164.56,165.24,162.37,162.49,1310199,150.109585843166,150.729873387973,148.111895073863,148.22135758177,1436326.30940215,0.0,1.0
2019-04-17,165.45,165.79,163.85,164.86,1350741,150.92143277681,151.231576549213,149.461932671383,150.383242112934,1480771.11605807,0.0,1.0
2019-04-18,169.05,169.99,165.72,165.99,2215536,154.205308014021,155.062764325959,151.167723419601,151.414014062392,2428816.2685421,0.0,1.0
2019-04-22,169.15,169.96,167.9,168.24,1376696,154.29652677061,155.035398698982,153.156292313245,153.466436085648,1509224.69399587,0.0,1.0
2019-04-23,167.76,169.3,167.48,168.73,1891186,153.02858605402,154.433354905494,152.773173535571,153.913407992935,2073242.46757402,0.0,1.0
2019-04-24,165.31,167.72,165.26,167.3,1463430,150.793726517585,152.992098551385,150.748117139291,152.60897977371,1604308.20888154,0.0,1.0
2019-04-25,161.81,164.53,161.24,164.0,1256558,147.601070036964,150.08222021619,147.081123124405,149.598760806267,1377521.51748684,0.0,1.0
2019-04-26,165.01,165.03,161.61,162.83,988508,150.520070247818,150.538313999135,147.418632523785,148.531501354173,1083667.47910393,0.0,1.0
2019-04-29,166.29,166.63,165.06,165.41,889681,151.687670332159,151.997814104562,150.565679626112,150.884945274174,975326.822318758,0.0,1.0
2019-04-30,165.63,166.67,163.34,166.67,1573710,151.085626538671,152.034301607198,148.996717012778,152.034301607198,1725204.39747645,0.0,1.0
2019-05-01,164.54,167.32,164.54,165.61,1327463,150.091342091848,152.627223525028,150.091342091848,151.067382787353,1455252.24157392,0.0,1.0
2019-05-02,164.12,166.65,162.15,164.99,1702396,149.708223314174,152.01605785588,147.911213809367,150.5018264965,1866278.45374709,0.0,1.0
2019-05-03,166.91,167.23,164.45,165.12,1050842,152.253226623012,152.545126644098,150.009245210918,150.620410880066,1152002.10931681,0.0,1.0
2019-05-06,160.18,161.5,158.13,161.25,2913176,146.11420430456,147.318291891537,144.244219794482,147.090245000064,3193615.11703101,0.0,1.0
2019-05-07,157.76,158.88,155.3,158.34,2182222,143.906710395102,144.9283604689,141.662728983008,144.435779183319,2392295.27083761,0.0,1.0
2019-05-08,155.59,157.79,155.35,157.15,1806538,141.927263377116,143.934076022078,141.708338361302,143.350275979908,1980445.76307473,0.0,1.0
2019-05-09,155.48,156.3,151.79,153.75,2025996,141.826922744868,142.574916548899,138.460950626727,140.248838255875,2221030.05539122,0.0,1.0
2019-05-10,156.05,156.34,151.97,154.82,1753990,142.346869657426,142.611404051535,138.625144388588,141.224878951379,1922839.18964087,0.0,1.0
2019-05-13,146.28,150.54,145.18,150.0,3172762,133.434797138663,137.320716169362,132.431390816182,136.828134883781,3478190.3619766,0.0,1.0
2019-05-14,147.11,148.93,145.45,146.22,2325422,134.191912818353,135.852094188276,132.677681458973,133.380065884709,2549280.5284255,0.0,1.0
2019-05-15,144.84,146.61,144.02,145.8,2330525,132.121247043779,133.735819035407,131.373253239747,132.996947107035,2554874.77262571,0.0,1.0
2019-05-16,145.99,148.06,145.0,146.19,2893384,133.170262744554,135.05849100595,132.267197054321,133.352700257733,3171917.82500462,0.0,1.0
2019-05-17,134.82,141.37,133.17,140.0,7817465,122.981127633542,128.955956190134,121.47601814982,127.706259224862,8570019.25076303,0.0,1.0
2019-05-20,135.37,136.0,132.68,133.97,3715321,123.482830794783,124.057508961294,121.029046242533,122.205768202534,4072979.21932033,0.0,1.0
2019-05-21,138.89,139.5,136.56,137.06,3567339,126.693731026722,127.250165441916,124.568333998194,125.02442778114,3910751.6188429,0.0,1.0
2019-05-22,138.78,140.08,137.72,137.92,2626832,126.593390394474,127.779234230133,125.626471574628,125.808909087807,2879705.9927381,0.0,1.0
2019-05-23,136.47,137.81,135.45,136.67,2584459,124.486237117264,125.708568455559,123.555805800054,124.668674630442,2833253.92346594,0.0,1.0
2019-05-24,138.95,139.4,137.43,138.18,2597214,126.748462280675,127.158946685327,125.36193718052,126.046077854939,2847236.79330209,0.0,1.0
2019-05-28,137.57,140.47,137.55,140.47,2054430,125.489643439745,128.134987380831,125.471399688427,128.134987380831,2252201.27616114,0.0,1.0
2019-05-29,141.13,141.37,136.54,137.18,3013158,128.73703117432,128.955956190134,124.550090246876,125.133890289047,3303221.96077508,0.0,1.0
2019-05-30,141.68,143.7,141.31,141.31,3110615,129.23873433556,131.081353218662,128.90122493618,128.90122493618,3410060.73346184,0.0,1.0
2019-05-31,140.17,140.76,137.8,139.5,2206626,127.861331111064,128.39952177494,125.6994465799,127.250165441916,2419048.54057347,0.0,1.0
2019-06-03,143.29,143.8,139.54,139.54,2213614,130.707356316646,131.172571975251,127.286652944552,127.286652944552,2426709.24574124,0.0,1.0
2019-06-04,145.62,146.58,143.89,145.0,1872086,132.832753345174,133.70845340843,131.254668856181,132.267197054321,2052303.7914572,0.0,1.0
2019-06-05,146.22,146.95,144.16,146.29,1634160,133.380065884709,134.04596280781,131.500959498972,133.443919014322,1791473.66298755,0.0,1.0
2019-06-06,146.49,147.17,144.84,145.94,1391287,133.6263565275,134.246644072307,132.121247043779,133.12465336626,1525220.30777705,0.0,1.0
2019-06-07,148.71,149.2,146.56,147.29,1555844,135.65141292378,136.098384831067,133.690209657113,134.356106580214,1705618.51331399,0.0,1.0
2019-06-10,149.81,151.23,149.65,149.67,1708546,136.654819246261,137.950125589828,136.508869235718,136.527112987036,1873020.48820355,0.0,1.0
2019-06-11,150.0,152.56,148.85,151.45,2019792,136.828134883781,139.163335052464,135.779119183005,138.150806854324,2214228.82258342,0.0,1.0
2019-06-12,148.79,149.85,147.71,149.25,1344071,135.724387929051,136.691306748897,134.739225357888,136.143994209362,1473459.02340367,0.0,1.0
2019-06-13,151.53,152.24,149.0,149.61,1192482,138.223781859595,138.871435031378,135.915947317889,136.472381733083,1307277.19231086,0.0,1.0
2019-06-14,151.51,152.1,149.52,151.66,1013456,138.205538108277,138.743728772154,136.390284852153,138.342366243161,1111017.11741611,0.0,1.0
2019-06-17,154.37,155.2,152.26,153.3,1742204,140.814394546728,141.571510226418,138.889678782696,139.838353851224,1909918.6013313,0.0,1.0
2019-06-18,159.38,159.97,155.51,155.89,2616958,145.384454251846,145.922644915723,141.854288371845,142.200919646884,2868881.46457175,0.0,1.0
2019-06-19,159.94,161.46,159.07,159.37,1671408,145.895279288746,147.281804388901,145.10167610642,145.375332376187,1832307.37021263,0.0,1.0
2019-06-20,162.76,163.13,160.85,162.25,1945060,148.467648224561,148.805157623941,146.725369973707,148.002432565956,2132302.68941263,0.0,1.0
2019-06-21,164.28,164.7,162.11,163.46,2380789,149.854173324717,150.237292102391,147.874726306731,149.106179520685,2609977.47505167,0.0,1.0
2019-06-24,166.88,168.38,164.9,165.13,2582432,152.225860996035,153.594142344873,150.41972961557,150.629532755725,2831031.79275974,0.0,1.0
2019-06-25,166.31,167.39,165.91,167.39,2084801,151.705914083477,152.69107665464,151.34103905712,152.69107665464,2285495.96371842,0.0,1.0
2019-06-26,166.12,166.58,165.63,166.11,2025659,151.532598445958,151.952204726268,151.085626538671,151.523476570299,2220660.61382831,0.0,1.0
2019-06-27,164.82,165.47,163.7,165.23,2072103,151.040017160376,151.635673095058,150.013656165232,151.415738596098,2261149.21648457,0.76,1.0
2019-06-28,165.71,167.06,164.83,164.83,6514867,151.855607594017,153.092739150664,151.049181097833,151.049181097833,7109244.28590238,0.0,1.0
2019-07-01,165.14,168.87,162.95,168.3,2427599,151.333263158989,154.751411830316,149.326360855984,154.229067395287,2649078.53363887,0.0,1.0
2019-07-02,165.13,165.67,164.09,165.43,1370969,151.324099221532,151.818951844191,150.371049726041,151.599017345231,1496047.9668118,0.0,1.0
2019-07-03,165.29,165.83,162.79,165.82,918563,151.470722220838,151.965574843497,149.179737856678,151.95641090604,1002367.1640559,0.0,1.0
2019-07-05,163.42,164.0,161.56,163.6,1291707,149.757065916446,150.288574288931,148.052573549511,149.922016790666,1409554.57859847,0.0,1.0
2019-07-08,163.89,164.67,162.01,163.04,1384106,150.187770976908,150.902558098526,148.46495073506,149.408836293094,1510383.50768837,0.0,1.0
2019-07-09,163.35,163.61,161.11,162.0,1486156,149.69291835425,149.931180728122,147.640196363962,148.455786797603,1621743.93597897,0.0,1.0
2019-07-10,160.81,163.13,160.62,162.21,1753247,147.365278240262,149.491311730203,147.191163428586,148.648229484192,1913202.71258424,0.0,1.0
2019-07-11,161.26,161.3,159.37,160.72,2012757,147.777655425811,147.814311175638,146.045671246506,147.282802803153,2196388.84434019,0.0,1.0
2019-07-12,165.37,165.41,162.11,162.12,2268640,151.544033720491,151.580689470318,148.556590109626,148.565754047083,2475617.07042824,0.0,1.0
2019-07-15,166.0,167.81,165.29,166.9,1983824,152.12136178026,153.780034459912,151.470722220838,152.946116151358,2164816.17141777,0.0,1.0
2019-07-16,166.15,166.6,164.75,165.21,1345224,152.258820842109,152.671198027658,150.975869598179,151.397410721185,1467954.14783736,0.0,1.0
2019-07-17,163.08,166.58,163.08,166.07,1368192,149.44549204292,152.652870152745,149.44549204292,152.185509342456,1493017.61003216,0.0,1.0
2019-07-18,163.24,163.86,162.03,162.75,1410275,149.592115042227,150.160279164538,148.483278609973,149.143082106851,1538940.00987295,0.0,1.0
2019-07-19,165.61,166.57,163.53,164.05,2690404,151.763968219451,152.643706215288,149.857869228469,150.334393976215,2935860.28137932,0.0,1.0
2019-07-22,165.14,166.58,164.56,165.6,970306,151.333263158989,152.652870152745,150.801754786503,151.754804281994,1058830.88420328,0.0,1.0
2019-07-23,168.35,168.94,165.46,166.08,2176805,154.274887082571,154.815559392513,151.626509157601,152.194673279913,2375403.59730654,0.0,1.0
2019-07-24,167.18,168.48,165.07,165.8,1775551,153.202706400144,154.394018269507,151.269115596792,151.938083031127,1937541.59541219,0.0,1.0
2019-07-25,166.91,167.34,165.35,167.0,1180640,152.955280088814,153.34932939945,151.525705845578,153.037755525924,1288354.4934544,0.0,1.0
2019-07-26,170.39,171.0,166.84,167.02,1950015,156.144330323726,156.703330508581,152.891132526618,153.056083400837,2127922.6415787,0.0,1.0
2019-07-29,170.26,171.22,169.13,170.29,1459581,156.025199136789,156.904937132627,154.989674204189,156.052690949159,1592744.392796,0.0,1.0
2019-07-30,170.03,170.7312,167.67,169.16,1400639,155.814428575287,156.457003869746,153.651739335519,155.017166016559,1528424.87918203,0.0,1.0
2019-07-31,165.65,170.34,164.63,170.1,2000280,151.800623969277,156.098510636442,150.8659023487,155.878576137483,2182773.51789451,0.0,1.0
2019-08-01,161.21,167.16,160.66,165.89,2193781,147.731835738528,153.18437852523,147.227819178413,152.020558468237,2393928.3854561,0.0,1.0
2019-08-02,158.7,159.84,157.1,159.84,2270178,145.431687436911,146.476376306968,143.965457443848,146.476376306968,2477295.38829899,0.0,1.0
2019-08-05,151.06,155.42,147.71,154.6,3243281,138.430439220036,142.425915951132,135.360520172061,141.674473079688,3539178.45396166,0.0,1.0
2019-08-06,152.78,154.35,150.41,152.42,1824753,140.006636462579,141.445374643272,137.834783285355,139.67673471414,1991232.49000067,0.0,1.0
2019-08-07,151.24,151.58,148.6,150.44,1747082,138.595390094256,138.906963967782,136.176110605702,137.862275097725,1906475.25505937,0.0,1.0
2019-08-08,155.06,155.2,151.45,152.1,1661318,142.096014202693,142.224309327086,138.787832780845,139.383488715527,1812886.66346785,0.0,1.0
2019-08-09,154.84,156.01,153.45,153.92,1742882,141.894407578647,142.966588261074,140.620620272174,141.051325332636,1901892.07231738,0.0,1.0
2019-08-12,147.05,154.34,146.82,153.95,5713430,134.755700299923,141.436210705815,134.54492973842,141.078817145006,6234688.99371287,0.0,1.0
2019-08-13,147.17,150.06,145.49,146.0,2906229,134.865667549403,137.514045474372,133.326126056687,133.793486866975,3171375.8564486,0.0,1.0
2019-08-14,143.17,144.78,141.85,144.11,3001003,131.200092566746,132.675486497265,129.990452822469,132.06150268767,3274796.4662557,0.0,1.0
2019-08-15,143.71,145.33,141.25,143.82,2402727,131.694945189404,133.17950305738,129.44061657507,131.795748501427,2621937.36193439,0.0,1.0
2019-08-16,149.23,150.99,143.49,143.78,3492991,136.753438665471,138.36629165784,131.493338565358,131.759092751601,3811670.49265294,0.0,1.0
2019-08-19,152.39,153.25,149.36,150.19,1993623,139.64924290177,140.437341523041,136.872569852407,137.633176661309,2175509.17324844,0.0,1.0
2019-08-20,152.1,152.59,151.12,152.05,1583702,139.383488715527,139.832521650903,138.485422844776,139.337669028244,1728189.44639579,0.0,1.0
2019-08-21,154.86,155.25,153.61,154.35,1855215,141.91273545356,142.270129014369,140.76724327148,141.445374643272,2024473.65968797,0.0,1.0
2019-08-22,155.37,156.22,153.05,155.51,1717095,142.380096263849,143.159030947664,140.254062773908,142.508391388242,1873752.42151552,0.0,1.0
2019-08-23,147.02,153.82,146.3,151.0,2994795,134.728208487553,140.95968595807,134.068404990675,138.375455595297,3268022.08566944,0.0,1.0
2019-08-26,150.81,151.9,148.28,150.34,1864103,138.20134078362,139.200209966394,135.88286460709,137.770635723158,2034172.54735722,0.0,1.0
2019-08-27,150.1,152.68,149.65,151.59,1249088,137.550701224199,139.914997088012,137.13832403865,138.916127905238,1363047.27734107,0.0,1.0
2019-08-28,152.72,153.47,148.97,149.49,1483433,139.951652837839,140.638948147087,136.515176291598,136.991701039344,1618772.50583458,0.0,1.0
2019-08-29,156.48,157.77,155.0,155.25,1620732,143.397293321536,144.579441253443,142.041030577953,142.270129014369,1768597.84090438,0.0,1.0
2019-08-30,154.91,158.49,154.76,158.22,1636497,141.958555140844,145.239244750321,141.821096078994,144.991818438992,1785801.14469664,0.0,1.0
2019-09-03,150.82,153.76,150.06,153.76,2060529,138.210504721077,140.90470233333,137.514045474372,140.90470233333,2248519.27432841,0.0,1.0
2019-09-04,151.72,152.0,151.05,151.42,1563577,139.035259092175,139.291849340961,138.42127528258,138.760340968475,1706228.36242372,0.0,1.0
2019-09-05,156.3,157.2,152.33,152.78,1675670,143.232342447317,144.057096818415,139.59425927703,140.006636462579,1828548.05363763,0.0,1.0
2019-09-06,156.52,157.82,156.12,157.03,1083179,143.433949071363,144.625260940726,143.067391573097,143.901309881652,1182001.73792642,0.0,1.0
2019-09-09,158.36,159.18,156.68,156.7,1718436,145.120113563385,145.87155643483,143.580572070669,143.598899945583,1875215.766291,0.0,1.0
2019-09-10,164.04,164.04,158.32,158.89,2702942,150.325230038758,150.325230038758,145.083457813559,145.605802248587,2949542.17309817,0.0,1.0
2019-09-11,165.15,165.19,162.78,164.1,2210415,151.342427096445,151.379082846272,149.170573919221,150.380213663498,2412079.97158237,0.0,1.0
2019-09-12,163.26,163.69,159.64,162.11,2732675,149.61044291714,150.004492227775,146.293097557835,148.556590109626,2981987.83320953,0.0,1.0
2019-09-13,165.42,166.59,163.15,164.93,1789258,151.589853407774,152.662034090202,149.509639605117,151.140820472399,1952499.1396609,0.0,1.0
2019-09-16,164.59,165.48,162.9,164.14,1164676,150.829246598873,151.644837032514,149.280541168701,150.416869413324,1270934.03409888,0.0,1.0
2019-09-17,163.99,164.25,162.3,162.99,1349934,150.279410351475,150.517672725347,148.730704921302,149.36301660581,1473093.85991231,0.0,1.0
2019-09-18,165.38,165.63,162.82,163.47,1219677,151.553197657948,151.782296094364,149.207229669048,149.802885603729,1330952.99457327,0.0,1.0
2019-09-19,164.44,166.0,163.7,165.15,986245,150.691787537024,152.12136178026,150.013656165232,151.342427096445,1076224.06270915,0.0,1.0
2019-09-20,164.07,166.7,162.88,164.83,2954268,150.352721851128,152.762837402225,149.262213293787,151.049181097833,3223797.64591115,0.0,1.0
2019-09-23,165.21,166.08,162.76,162.89,1450027,151.397410721185,152.194673279913,149.152246044308,149.271377231244,1582318.74329195,0.0,1.0
2019-09-24,165.96,166.31,163.95,165.61,3183471,152.084706030433,152.405443841416,150.242754601648,151.763968219451,3473911.74924768,0.0,1.0
2019-09-25,165.19,166.24,164.43,165.68,2816157,151.379082846272,152.341296279219,150.682623599567,151.828115781647,3073086.22884457,0.0,1.0
2019-09-26,166.41,166.92,164.75,165.17,1819916,152.497083215982,152.964444026271,150.975869598179,151.360754971358,1985954.19120948,0.0,1.0
2019-09-27,166.26,167.31,165.0,166.5,1613090,153.056083400837,154.022695259197,151.896149170806,153.277023254177,1752248.83219855,0.76,1.0
2019-09-30,168.68,169.03,166.66,166.78,1841382,155.283893588676,155.606097541462,153.424316489736,153.534786416406,2000235.23742098,0.0,1.0
2019-10-01,165.5,170.21,164.65,169.6,2312431,152.356440531929,156.692385153714,151.573945218019,156.130829693143,2511920.92151691,0.0,1.0
2019-10-02,163.25,164.98,161.08,164.0,2659033,150.285129406873,151.877737516361,148.287464899596,150.975566448558,2888423.75132658,0.0,1.0
2019-10-03,164.83,165.19,160.61,163.21,1379066,151.739650108024,152.071059888033,147.85479102014,150.248306097983,1498035.93601393,0.0,1.0
2019-10-04,167.69,167.78,164.15,164.8,1253672,154.372516693651,154.455369138653,151.113653856895,151.712032626356,1361824.38547137,0.0,1.0
2019-10-07,166.55,168.68,166.41,167.94,1241679,153.323052390289,155.283893588676,153.194170809174,154.602662374213,1348796.7675179,0.0,1.0
2019-10-08,164.97,166.19,162.86,164.29,1853117,151.868531689138,152.99164261028,149.926102145196,151.24253543801,2012982.59810505,0.0,1.0
2019-10-09,166.43,167.61,164.65,166.4,2095198,153.212582463619,154.298870075871,151.573945218019,153.184964981952,2275947.55948195,0.0,1.0
2019-10-10,167.8,169.95,166.03,166.51,2014842,154.473780793098,156.45303364593,152.84434937472,153.286229081399,2188659.36901511,0.0,1.0
2019-10-11,170.95,173.26,169.48,170.0,5040162,157.373616368177,159.500162456568,156.020359766474,156.499062782042,5474969.14529969,0.0,1.0
2019-10-14,168.93,170.95,168.57,170.8,1776298,155.514039269238,157.373616368177,155.182629489229,157.23552895984,1929536.53927344,0.0,1.0
2019-10-15,172.64,173.03,168.15,169.56,1927204,158.929401168775,159.288428430451,154.795984745885,156.094006384253,2093460.97143269,0.0,1.0
2019-10-16,171.06,174.1,171.0,172.06,1833900,157.474880467624,160.273451943256,157.419645504289,158.395463189872,1992107.7766082,0.0,1.0
2019-10-17,172.14,173.0,171.31,172.03,1219828,158.469109807651,159.260810948784,157.705026148186,158.367845708204,1325060.71482874,0.0,1.0
2019-10-18,173.92,174.25,171.5,172.03,1783323,160.107747053252,160.411539351593,157.879936865413,158.367845708204,1937167.5753881,0.0,1.0
2019-10-21,174.03,175.72,174.0,174.66,1508716,160.209011152699,161.764795953297,160.181393671031,160.788978267715,1638870.64523322,0.0,1.0
2019-10-22,175.15,176.39,173.59,174.75,1580270,161.240063801616,162.381586377202,159.80395475491,160.871830712717,1716597.50048565,0.0,1.0
2019-10-23,175.0,175.82,173.5,173.68,1299770,161.101976393279,161.856854225521,159.721102309908,159.886807199912,1411899.19014233,0.0,1.0
2019-10-24,172.11,175.0,170.91,175.0,2561215,158.441492325984,161.101976393279,157.336793059287,161.101976393279,2782167.14055595,0.0,1.0
2019-10-25,173.11,174.1,172.14,172.2,2135408,159.362075048231,160.273451943256,158.469109807651,158.524344770986,2319626.41530692,0.0,1.0
2019-10-28,173.35,175.39,172.99,174.44,1455287,159.583014901571,161.461003654955,159.251605121562,160.58645006882,1580832.40629086,0.0,1.0
2019-10-29,174.11,174.64,171.75,172.3,1622548,160.282657770479,160.77056661327,158.110082545975,158.616403043211,1762522.75953981,0.0,1.0
2019-10-30,173.82,174.62,172.61,174.62,1646669,160.015688781027,160.752154958825,158.901783687108,160.752154958825,1788724.64169237,0.0,1.0
2019-10-31,174.14,174.38,170.35,173.44,2245569,160.310275252146,160.531215105485,156.821266734829,159.665867346573,2439290.83800114,0.0,1.0
2019-11-01,176.11,176.26,174.79,175.9,3120856,162.123823214973,162.26191062331,160.908654021607,161.930500843301,3390087.52237,0.0,1.0
2019-11-04,179.1,179.32,177.75,177.75,1998398,164.876365554493,165.078893753387,163.633578879459,163.633578879459,2170796.77003013,0.0,1.0
2019-11-05,178.92,179.7,178.19,179.22,1321428,164.710660664488,165.428715187841,164.038635277248,164.986835481162,1435425.59301369,0.0,1.0
2019-11-06,175.97,178.64,175.24,178.58,1939828,161.994941633859,164.452897502259,161.322916246618,164.397662538924,2107174.02480087,0.0,1.0
2019-11-07,177.89,179.16,177.53,177.82,1657363,163.762460460573,164.931600517827,163.431050680564,163.698019670016,1800341.19688243,0.0,1.0
2019-11-08,178.36,178.91,177.27,178.49,1715703,164.19513434003,164.701454837266,163.19169917278,164.314810093922,1863714.10035989,0.0,1.0
2019-11-11,179.8,180.48,176.58,177.28,1413781,165.520773460066,166.146769711194,162.556497094429,163.200905000003,1535745.74650794,0.0,1.0
2019-11-12,176.39,179.8,176.05,179.8,1436218,162.381586377202,165.520773460066,162.068588251638,165.520773460066,1560118.35252995,0.0,1.0
2019-11-13,175.67,175.79,172.7,175.03,1840744,161.718766817184,161.829236743854,158.98463613211,161.129593874946,1999542.19812688,0.0,1.0
2019-11-14,174.38,176.71,173.0,173.22,1311502,160.531215105485,162.676172848322,159.260810948784,159.463339147678,1424643.29202094,0.0,1.0
2019-11-15,174.48,175.83,174.06,175.53,1645157,160.62327337771,161.866060052744,160.236628634366,161.58988523607,1787082.20374143,0.0,1.0
2019-11-18,174.91,174.92,172.38,174.0,1441419,161.019123948276,161.028329775499,158.690049660991,160.181393671031,1565768.03492601,0.0,1.0
2019-11-19,173.65,176.33,173.39,176.33,1234723,159.859189718245,162.326351413868,159.619838210461,162.326351413868,1341240.68392878,0.0,1.0
2019-11-20,172.07,173.41,169.74,172.91,2060385,158.404669017094,159.638249864905,156.259711274258,159.177958503782,2238131.2946763,0.0,1.0
2019-11-21,176.03,176.3,172.23,172.73,1682907,162.050176597193,162.2987339322,158.551962252654,159.012253613777,1828088.83909067,0.0,1.0
2019-11-22,175.38,176.98,174.61,176.17,1295048,161.451797827733,162.924730183328,160.742949131602,162.179058178308,1406769.8303511,0.0,1.0
2019-11-25,176.61,176.93,175.2,176.08,1677979,162.584114576097,162.878701047216,161.286092937728,162.096205733306,1822735.7079913,0.0,1.0
2019-11-26,176.65,178.34,176.6,176.96,2825317,162.620937884987,164.176722685585,162.574908748874,162.906318528883,3069052.82026464,0.0,1.0
2019-11-27,169.06,172.37,167.05,168.5,7625485,155.63371502313,158.680843833768,153.783343751413,155.118188698671,8283324.04651786,0.0,1.0
2019-11-29,168.05,169.32,167.7,168.3,1394372,154.70392647366,155.873066530914,154.381722520873,154.934072154222,1514662.36146176,0.0,1.0
2019-12-02,165.29,167.24,164.77,165.3,2742905,152.163118160257,153.95825446864,151.684415144689,152.17232398748,2979531.26179045,0.0,1.0
2019-12-03,163.5,164.3,162.04,163.33,2015665,150.515275087435,151.251741265233,149.171224312954,150.358776024653,2189553.36797914,0.0,1.0
2019-12-04,165.27,166.86,163.7,164.07,1756395,152.144706505812,153.608433034186,150.699391631884,151.040007239116,1907916.53759516,0.0,1.0
2019-12-05,164.58,165.88,163.85,165.55,1233976,151.509504427462,152.706261966383,150.837479040221,152.402469668042,1340429.24136969,0.0,1.0
2019-12-06,165.21,167.48,164.45,167.07,1547599,152.089471542478,154.179194321979,151.38982867357,153.801755405858,1681108.02277717,0.0,1.0
2019-12-09,167.9,168.16,165.11,165.4,1730846,154.565839065323,154.805190573107,151.997413270253,152.264382259705,1880163.46404448,0.0,1.0
2019-12-10,169.9,170.0,166.67,167.54,1643117,156.407004509817,156.499062782042,153.433522316959,154.234429285314,1784866.21602985,0.0,1.0
2019-12-11,169.7,170.68,168.36,170.62,1244088,156.222887965368,157.12505903317,154.989307117557,157.069824069836,1351413.58830085,0.0,1.0
2019-12-12,173.82,174.16,168.62,169.5,2168287,160.015688781027,160.328686906591,155.228658625341,156.038771420918,2355341.83686049,0.0,1.0
2019-12-13,172.5,176.4,171.14,173.74,1775551,158.80051958766,162.390792204425,157.548527085404,159.942042163247,1928725.09671436,0.0,1.0
2019-12-16,172.85,174.99,172.67,174.23,1408671,159.122723540447,161.092770566056,158.957018650442,160.393127697148,1530194.91454411,0.0,1.0
2019-12-17,173.84,174.26,171.65,172.46,1246973,160.034100435472,160.420745178816,158.01802427375,158.763696278771,1354547.47288317,0.0,1.0
2019-12-18,172.61,173.59,171.22,172.72,2209042,158.901783687108,159.80395475491,157.622173703184,159.003047786555,2399612.70901036,0.0,1.0
2019-12-19,172.76,173.63,171.92,173.3,1249042,159.039871095445,159.8407780638,158.266581608757,159.536985765458,1356794.96238085,0.0,1.0
2019-12-20,174.65,176.58,173.32,175.38,2593497,160.779772440492,162.556497094429,159.555397419903,161.451797827733,2817234.05982334,0.0,1.0
2019-12-23,175.05,175.65,173.45,175.65,1005712,161.148005529391,161.700355162739,159.675073173795,161.700355162739,1092473.25166486,0.0,1.0
2019-12-24,174.5,175.5,174.02,174.95,332329,160.641685032155,161.562267754402,160.199805325476,161.055947257166,360998.519707958,0.0,1.0
2019-12-26,174.8,175.13,173.57,174.8,518055,160.917859848829,161.221652147171,159.785543100465,160.917859848829,562746.820552243,0.0,1.0
2019-12-27,175.81,175.86,174.3,175.01,719531,161.847648398299,161.893677534411,160.457568487706,161.111182220501,781603.850052167,0.0,1.0
2019-12-30,174.16,175.12,173.51,174.89,953007,161.028329775499,161.915945741188,160.42733979873,161.703287749409,1030723.59597469,0.76,1.0
2019-12-31,173.26,174.67,172.5,174.12,748231,160.196189807665,161.499875757271,159.493493834827,160.991345776928,809248.354880642,0.0,1.0
2020-01-02,176.86,176.88,173.73,174.24,1591081,163.524749679001,163.543241678286,160.630751790867,161.10229777264,1720831.77752839,0.0,1.0
2020-01-03,175.55,175.76,173.55,174.21,1301141,162.31352372582,162.507689718315,160.4643237973,161.074559773712,1407247.5127571,0.0,1.0
2020-01-06,176.81,176.88,173.74,174.48,1234214,163.478519680788,163.543241678286,160.63999779051,161.324201764062,1334862.69490392,0.0,1.0
2020-01-07,173.74,176.44,173.49,176.01,1234193,160.63999779051,163.136417694011,160.408847799445,162.73883970938,1334839.98237871,0.0,1.0
2020-01-08,175.9,176.78,173.99,174.5,1713872,162.637133713311,163.45078168186,160.871147781575,161.342693763347,1853636.23864287,0.0,1.0
2020-01-09,177.6,178.39,176.11,176.53,1459058,164.208953652553,164.939387624318,162.831299705806,163.219631690795,1578042.45771084,0.0,1.0
2020-01-10,173.43,178.4,173.41,178.1,2560917,160.353371801589,164.948633623961,160.334879802304,164.671253634683,2769756.75858909,0.0,1.0
2020-01-13,174.74,175.04,173.57,174.08,1300882,161.56459775477,161.841977744048,160.482815796586,160.954361778358,1406967.3916128,0.0,1.0
2020-01-14,173.67,175.05,173.43,174.88,1039770,160.575275793012,161.85122374369,160.353371801589,161.694041749766,1124562.01621457,0.0,1.0
2020-01-15,172.92,175.15,172.15,173.12,1139101,159.881825819817,161.943683740116,159.169883847337,160.066745812669,1231993.3420199,0.0,1.0
2020-01-16,175.47,175.56,173.05,174.0,1320216,162.239555728679,162.322769725463,160.00202381517,160.880393781217,1427878.05649205,0.0,1.0
2020-01-17,176.2,177.01,175.53,175.71,1652860,162.914513702589,163.663439673639,162.295031726535,162.461459720102,1787648.78205797,0.0,1.0
2020-01-21,172.56,175.43,172.39,175.1,1655116,159.548969832683,162.202571730109,159.391787838759,161.897453741903,1790088.75619512,0.0,1.0
2020-01-22,171.16,173.66,170.62,173.07,1285698,158.254529882719,160.566029793369,157.755245902019,160.020515814456,1390545.15433514,0.0,1.0
2020-01-23,172.06,172.18,168.66,170.28,1245087,159.086669850553,159.197621846264,155.94302997207,157.440881914171,1346622.37522005,0.0,1.0
2020-01-24,170.12,172.05,169.04,172.05,1103288,157.292945919889,159.077423850911,156.294377958488,159.077423850911,1193259.83414153,0.0,1.0
2020-01-27,163.28,167.99,162.93,166.18,1586796,150.968682164351,155.323547996015,150.645072176861,153.650022060705,1716197.34083617,0.0,1.0
2020-01-28,162.98,165.67,162.4,164.8,1750733,150.691302175074,153.178476078933,150.155034195803,152.374074110026,1893503.20968424,0.0,1.0
2020-01-29,160.16,163.91,160.0,163.91,1959033,148.083930275861,151.551180141835,147.935994281579,151.551180141835,2118789.82881876,0.0,1.0
2020-01-30,161.11,161.84,158.535,159.0,2496351,148.962300241908,149.637258215817,146.581455333938,147.011394317319,2699925.47749912,0.0,1.0
2020-01-31,158.58,161.22,157.33,159.72,1693300,146.62306233233,149.064006237976,145.467312377005,147.677106291586,1831386.6163249,0.0,1.0
2020-02-03,158.29,161.43,157.28,159.44,1813365,146.354928342695,149.258172230471,145.421082378792,147.418218301594,1961242.77535699,0.0,1.0
2020-02-04,164.43,165.12,160.65,161.33,1412221,152.03197212325,152.66994609859,148.536984258348,149.165712234045,1527385.95564458,0.0,1.0
2020-02-05,168.35,168.77,166.51,167.43,1476920,155.656403983149,156.044735968138,153.955140048911,154.80577201603,1597361.08272755,0.0,1.0
2020-02-06,168.86,169.15,166.05,168.75,1805066,156.127949964922,156.396083954557,153.529824065351,156.026243968853,1952267.00170265,0.0,1.0
2020-02-07,167.45,168.9,166.66,167.42,1711059,154.824264015315,156.164933963492,154.09383004355,154.796526016387,1850593.84181318,0.0,1.0
2020-02-10,168.24,168.29,166.13,166.46,807657,155.55469798708,155.600927985293,153.603792062492,153.908910050698,873520.475037571,0.0,1.0
2020-02-11,170.26,171.06,168.6,169.1,1314894,157.422389914885,158.162069886293,155.887553974214,156.349853956344,1422122.05367384,0.0,1.0
2020-02-12,171.83,173.2,170.21,172.0,1008231,158.874011858773,160.140713809809,157.376159916672,159.031193852698,1090451.04799142,0.0,1.0
2020-02-13,170.76,171.91,169.86,170.86,831113,157.884689897015,158.947979855914,157.052549929181,157.977149893441,898889.284151441,0.0,1.0
2020-02-14,168.07,172.31,167.18,170.83,1152403,155.397515993156,159.317819841618,154.574622024965,157.949411894514,1246380.10441898,0.0,1.0
2020-02-18,166.3,167.44,164.21,167.4,1177284,153.760974056416,154.815018015673,151.828560131113,154.778034017102,1273290.12060086,0.0,1.0
2020-02-19,164.93,167.24,164.85,166.5,1244633,152.49427210538,154.630098022821,152.420304108239,153.945894049268,1346131.35205593,0.0,1.0
2020-02-20,165.83,166.75,164.5,164.76,2045029,153.326412073214,154.177044040333,152.096694120749,152.337090111456,2211798.70111397,0.0,1.0
2020-02-21,177.43,181.99,176.0,177.91,5916603,164.051771658629,168.267947495654,162.729593709737,164.495579641473,6399094.99102799,0.0,1.0
2020-02-24,171.86,176.36,171.5,172.51,2292352,158.901749857701,163.062449696871,158.568893870568,159.50273983447,2479290.59983795,0.0,1.0
2020-02-25,166.65,172.95,165.8,172.18,2358538,154.084584043907,159.909563818744,153.298674074286,159.197621846264,2550873.99001576,0.0,1.0
2020-02-26,166.92,169.38,165.61,168.28,2545230,154.334226034257,156.608741946337,153.123000081077,155.591681985651,2752790.50225514,0.0,1.0
2020-02-27,159.99,166.55,159.96,164.4,2956884,147.926748281937,153.992124047481,147.899010283009,152.004234124323,3198014.40006213,0.0,1.0
2020-02-28,156.48,158.92,152.66,155.29,3048348,144.681402407384,146.937426320178,141.149430543912,143.581128449915,3296937.18130324,0.0,1.0
2020-03-02,163.92,164.0,156.55,157.92,2530795,151.560426141478,151.634394138619,144.746124404883,146.012826355919,2737178.34504338,0.0,1.0
2020-03-03,157.78,167.87,157.0,164.34,2442472,145.883382360922,155.212596000304,145.1621943888,151.948758126467,2641652.70864484,0.0,1.0
2020-03-04,163.07,163.29,160.52,161.24,2513828,150.774516171857,150.977928163994,148.416786262994,149.082498237261,2718827.70622026,0.0,1.0
2020-03-05,159.07,162.19,157.92,158.83,1878394,147.076116314817,149.960868203308,146.012826355919,146.854212323395,2031574.81355046,0.0,1.0
2020-03-06,164.04,164.94,153.67,154.2,2973210,151.671378137189,152.503518105023,142.083276507814,142.573314488872,3215671.76609185,0.0,1.0
2020-03-09,150.0,158.25,147.13,152.01,2886351,138.68999463898,146.317944344124,136.036392741555,140.548440567143,3121729.51716529,0.0,1.0
2020-03-10,154.99,156.33,148.01,155.62,2797731,143.303748460637,144.542712412745,136.850040710103,143.886246438121,3025882.6607673,0.0,1.0
2020-03-11,145.88,151.16,143.85,150.85,2397328,134.88064278623,139.762530597522,133.003704858782,139.475904608601,2592827.26873024,0.0,1.0
2020-03-12,130.39,136.54,128.09,135.0,3284015,120.558589339844,126.244879120043,118.432009422047,124.820995175082,3551822.5469853,0.0,1.0
2020-03-13,138.96,139.29,130.53,137.93,2521951,128.482411033551,128.787529021757,120.688033334841,127.530073070364,2727613.12728235,0.0,1.0
2020-03-16,120.05,132.87,119.84,123.9,2609470,110.998225709397,122.851597251209,110.804059716903,114.557935571798,2822269.19842989,0.0,1.0
2020-03-17,126.71,129.46,119.07,122.8,2909635,117.156061471368,119.698711373083,110.092117744423,113.540875611112,3146912.29988217,0.0,1.0
2020-03-18,114.21,120.55,106.14,117.82,2628680,105.59856191812,111.460525691527,98.1370402065426,108.936367789098,2843045.75125548,0.0,1.0
2020-03-19,119.66,120.74,106.25,112.9,2454684,110.637631723336,111.636199684737,98.2387462026111,104.387335964939,2654860.58283048,0.0,1.0
2020-03-20,111.63,120.61,110.34,119.66,4155025,103.213094010329,111.516001689383,102.020360056434,110.637631723336,4493862.38439459,0.0,1.0
2020-03-23,111.15,115.57,106.52,110.27,3130043,102.769286027485,106.856017869513,98.4883881929613,101.955638058936,3385294.31212508,0.0,1.0
2020-03-24,126.0,126.66,112.7,117.37,3488034,116.499595496744,117.109831473155,104.202415972087,108.520297805181,3772479.05562284,0.0,1.0
2020-03-25,128.49,136.73,121.84,125.88,3962182,118.801849407751,126.420553113252,112.653259645423,116.388643501032,4285293.26536549,0.0,1.0
2020-03-26,139.09,140.15,127.14,129.35,2227538,128.602609028905,129.582684991021,117.553639456,119.597005377014,2409191.09464072,0.0,1.0
2020-03-27,135.11,139.17,132.16,135.0,2302699,124.922701171151,128.676577026046,122.195131276584,124.820995175082,2490481.38547494,0.0,1.0
2020-03-30,141.23,141.7,134.56,136.72,2251141,131.283948925259,131.720849413787,125.083680290185,127.091563386401,2421687.08385668,0.76,1.0
2020-03-31,138.16,145.0,137.25,141.99,2240133,128.430152117211,134.788448588561,127.58423840538,131.990426310964,2409845.11952878,0.0,1.0
2020-04-01,133.67,134.73,129.68,132.18,2035562,124.256358088504,125.241708126461,120.547351813549,122.871290582318,2189775.85312935,0.0,1.0
2020-04-02,139.38,139.91,132.86,133.31,2863750,129.56423423637,130.056909255349,123.503401927423,123.921710905801,3080707.24419066,0.0,1.0
2020-04-03,135.52,139.35,132.13,138.48,2053087,125.976072777392,129.536346971145,122.824811806942,128.727616279614,2208628.54433999,0.0,1.0
2020-04-06,143.49,144.87,139.72,141.58,2079315,133.384789572225,134.667603772586,129.880289908923,131.609300352886,2236843.57344541,0.0,1.0
2020-04-07,142.82,151.65,142.54,148.0,2066507,132.761973982196,140.970125713485,132.501692840093,137.577175111083,2223065.24140398,0.0,1.0
2020-04-08,146.77,147.82,142.61,145.08,1210059,136.433797236849,137.409851519732,132.566763125619,134.862814629162,1301732.87724072,0.0,1.0
2020-04-09,145.75,150.21,144.13,147.28,1596109,135.485630219192,139.631536982675,133.97971789703,136.907880745678,1717029.96379499,0.0,1.0
2020-04-13,139.8,142.75,136.87,141.78,1654648,129.954655949523,132.69690369667,127.230999712527,131.795215454388,1780003.86911762,0.0,1.0
2020-04-14,138.13,142.23,135.16,140.31,2477381,128.402264851986,132.213524432766,125.641425594689,130.428739458352,2665066.99024715,0.0,1.0
2020-04-15,135.31,135.33,127.55,133.12,2938234,125.780861920816,125.799453430966,118.567355982559,123.745091559375,3160834.14017538,0.0,1.0
2020-04-16,129.95,135.49,128.51,134.25,3639166,120.798337200576,125.948185512167,119.459748469766,124.795511882858,3914868.63693141,0.0,1.0
2020-04-17,138.46,138.55,133.01,133.54,2465280,128.709024769464,128.792686565139,123.642838253549,124.135513272528,2652049.2204132,0.0,1.0
2020-04-20,137.3,140.26,133.76,135.84,1974924,127.630717180755,130.382260682977,124.340019884179,126.273536939794,2124543.92790082,0.0,1.0
2020-04-21,134.06,135.19,132.5,133.99,1958507,124.618892536431,125.669312859915,123.16875474472,124.553822250906,2106883.17859384,0.0,1.0
2020-04-22,136.21,137.88,134.12,137.37,1280385,126.617479877572,128.169870975109,124.674667066882,127.695787466281,1377386.76380726,0.0,1.0
2020-04-23,137.11,140.09,136.92,137.68,1377012,127.454097834329,130.224232846701,127.277478487902,127.983955873608,1481334.2099476,0.0,1.0
2020-04-24,138.63,139.42,135.43,138.94,1498485,128.86705260574,129.601417256671,125.892410981716,129.155221013067,1612009.98509333,0.0,1.0
2020-04-27,139.7,140.78,138.11,138.63,1528862,129.861698398773,130.865639946881,128.383673341836,128.86705260574,1644688.34177836,0.0,1.0
2020-04-28,141.56,144.62,140.86,143.06,1752059,131.590708842736,134.435209895709,130.940005987481,132.985072103997,1884794.71097318,0.0,1.0
2020-04-29,147.1,148.43,143.54,145.0,1562246,136.740557154327,137.976892579312,133.431268347601,134.788448588561,1680601.50830479,0.0,1.0
2020-04-30,145.06,145.8,142.73,144.56,2054550,134.844223119012,135.532108994567,132.67831218652,134.379435365258,2210202.38098713,0.0,1.0
2020-05-01,138.19,143.05,137.14,142.9,1602921,128.458039382437,132.975776348922,127.481985099554,132.836340022796,1724358.03983075,0.0,1.0
2020-05-04,132.94,136.5,130.2,136.36,2277243,123.577767968023,126.887056774749,121.030731077453,126.756916203698,2449766.56722216,0.0,1.0
2020-05-05,135.15,138.45,134.72,135.12,1119926,125.632129839614,128.699729014389,125.232412371386,125.604242574389,1204771.41550675,0.0,1.0
2020-05-06,132.13,136.03,131.39,135.61,1150848,122.824811806942,126.450156286221,122.136925931387,126.059734573068,1238036.06130505,0.0,1.0
2020-05-07,136.0,136.97,134.06,134.66,1059035,126.422269020996,127.323957263278,124.618892536431,125.176637840936,1139267.32303847,0.0,1.0
2020-05-08,137.0,138.95,136.72,138.0,1729066,127.351844528503,129.164516768142,127.091563386401,128.28142003601,1860059.76495286,0.0,1.0
2020-05-11,134.89,136.77,132.56,135.16,1356016,125.390440207662,127.138042161776,123.22452927517,125.641425594689,1458747.55632944,0.0,1.0
2020-05-12,130.05,136.82,129.94,135.8,1392565,120.891294751327,127.184520937152,120.789041445501,126.236353919494,1498065.50275211,0.0,1.0
2020-05-13,125.82,131.13,124.5,130.95,2027360,116.959190354571,121.895236299435,115.732150684661,121.727912708084,2180952.47091483,0.0,1.0
2020-05-14,126.8,126.96,117.85,123.0,2720587,117.870174351928,118.018906433129,109.550473559738,114.3377874234,2926698.23809722,0.0,1.0
2020-05-15,126.01,127.7,124.69,125.99,1649575,117.135809700997,118.706792308685,115.908770031088,117.117218190847,1774546.53944507,0.0,1.0
2020-05-18,137.9,138.87,130.51,131.98,2450883,128.18846248526,129.090150727542,121.31889948478,122.685375480816,2636561.5059847,0.0,1.0
2020-05-19,136.15,139.44,135.44,139.09,1859442,126.561705347122,129.620008766821,125.901706736791,129.294657339193,2000313.02996153,0.0,1.0
2020-05-20,142.31,143.08,138.11,138.48,2399352,132.287890473367,133.003663614147,128.383673341836,128.727616279614,2581126.52562665,0.0,1.0
2020-05-21,142.81,144.5,141.07,141.07,2099012,132.75267822712,134.323660834808,131.135216844058,131.135216844058,2258032.81503033,0.0,1.0
2020-05-22,140.71,148.41,138.76,148.0,3426656,130.800569661355,137.958301069161,128.987897421716,137.577175111083,3686258.9131556,0.0,1.0
2020-05-26,148.03,151.0,144.46,144.46,2493786,137.605062376309,140.365901633605,134.286477814508,134.286477814508,2682714.83043604,0.0,1.0
2020-05-27,153.36,154.27,150.53,152.0,1935324,142.559699831323,143.405613543154,139.929001145077,141.295477141113,2081943.83820376,0.0,1.0
2020-05-28,153.16,156.34,152.13,156.19,1914688,142.373784729821,145.329834843694,141.416321957089,145.190398517568,2059744.4581283,0.0,1.0
2020-05-29,152.12,152.93,147.87,151.27,2249034,141.407026202014,142.159982363095,137.456330295108,140.616887020632,2419420.45787204,0.0,1.0
2020-06-01,149.14,150.95,147.4,149.34,1464609,138.636891189642,140.31942285823,137.019429806579,138.822806291143,1575567.54472521,0.0,1.0
2020-06-02,152.95,154.1,150.12,150.64,1335446,142.178573873245,143.247585706878,139.547875186999,140.031254450903,1436619.17640346,0.0,1.0
2020-06-03,158.35,158.84,155.06,155.13,1676492,147.198281613784,147.653773612463,144.139978194085,144.205048479611,1803502.76708081,0.0,1.0
2020-06-04,161.14,161.37,156.08,156.79,1469887,149.79179727973,150.005599646456,145.088145211743,145.748143822073,1581245.40516513,0.0,1.0
2020-06-05,166.72,170.11,165.65,167.9,2061228,154.97882861162,158.13008958207,153.984182818588,156.075727710479,2217386.30520423,0.0,1.0
2020-06-08,168.81,170.41,166.81,167.0,1373010,156.921641422311,158.408962234323,155.062490407296,155.239109753723,1477029.01906458,0.0,1.0
2020-06-09,164.81,165.87,163.13,163.54,1975176,153.203339392281,154.188689430239,151.641652539669,152.022778497747,2124815.01938072,0.0,1.0
2020-06-10,161.0,165.09,160.96,164.42,1304244,149.661656708679,153.463620534384,149.624473688378,152.840804944354,1403053.31784973,0.0,1.0
2020-06-11,151.09,156.88,150.69,155.23,1576222,140.449563429281,145.831805617748,140.077733226278,144.298006030361,1695636.3278403,0.0,1.0
2020-06-12,154.97,157.27,150.52,156.45,1597956,144.056316398409,146.194340065676,139.919705390002,145.43208814952,1719016.89222101,0.0,1.0
2020-06-15,155.47,155.61,148.12,148.38,1321164,144.521104152163,144.651244723214,137.688724171984,137.930413803936,1421255.17435666,0.0,1.0
2020-06-16,158.3,163.82,155.56,161.71,2105557,147.151802838409,152.283059639849,144.604765947839,150.321655319009,2265073.66318859,0.0,1.0
2020-06-17,155.51,158.93,154.86,158.93,1131551,144.558287172463,147.737435408138,143.954063092584,147.737435408138,1217277.12365646,0.0,1.0
2020-06-18,154.87,156.88,153.61,154.54,881583,143.963358847659,145.831805617748,142.7920937082,143.656598930181,948371.58776266,0.0,1.0
2020-06-19,154.87,158.86,153.54,158.75,2046187,143.963358847659,147.672365122613,142.727023422674,147.570111816787,2201205.80143822,0.0,1.0
2020-06-22,154.56,154.73,151.75,153.0,1188048,143.675190440331,143.833218276608,141.063083264236,142.22505264862,1278054.3273841,0.0,1.0
2020-06-23,153.96,156.62,153.69,156.54,940441,143.117445135827,145.590115985797,142.8664597488,145.515749945196,1011688.66047452,0.0,1.0
2020-06-24,150.49,152.67,149.12,151.89,1985577,139.891818124777,141.918292731143,138.618299679492,141.193223835287,2136003.99748523,0.0,1.0
2020-06-25,154.45,154.85,148.29,149.22,1671057,143.572937134506,143.944767337509,137.846752008261,138.711257230242,1797656.01234587,0.0,1.0
2020-06-26,149.04,153.87,148.19,153.18,2302837,138.543933638891,143.033783340151,137.75379445751,142.392376239971,2477299.56458848,0.0,1.0
2020-06-29,153.71,153.96,150.3218,150.85,1094212,143.591528644656,143.825071564187,140.426368164831,140.919797645217,1171317.89115652,0.76,1.0
2020-06-30,157.15,158.25,152.12,152.84,1834899,146.805079217407,147.832668063345,142.106195676436,142.778799284687,1964198.91864211,0.0,1.0
2020-07-01,156.85,160.18,155.34,159.65,1111684,146.52482771397,149.635619402127,145.11422848,149.140508412721,1190021.09144521,0.0,1.0
2020-07-02,157.9,161.92,157.52,158.87,1044922,147.505707976001,151.261078122065,147.150722738314,148.411854503783,1118554.57028717,0.0,1.0
2020-07-06,160.22,161.59,158.41,161.12,947540,149.672986269252,150.952801468284,147.982135531845,150.513740779565,1014310.34807373,0.0,1.0
2020-07-07,158.7,160.58,157.65,158.38,1118596,148.253045318502,150.009288073377,147.27216505647,147.954110381501,1197420.15969129,0.0,1.0
2020-07-08,158.38,159.81,156.85,159.27,1042621,147.954110381501,149.289975881221,146.52482771397,148.785523175033,1116091.42560629,0.0,1.0
2020-07-09,157.65,159.71,156.1,157.82,1283418,147.27216505647,149.196558713408,145.824198955376,147.430974241751,1373856.67972232,0.0,1.0
2020-07-10,159.09,159.44,157.04,158.27,982688,148.61737227297,148.944332360314,146.702320332813,147.851351496908,1051935.12392921,0.0,1.0
2020-07-13,163.83,167.32,161.66,162.66,1824394,153.045346027285,156.305605183943,151.018193485753,151.952365163878,1952953.66228721,0.0,1.0
2020-07-14,169.56,169.82,162.3,163.49,1651485,158.398149742943,158.641034379256,151.616063359753,152.727727656722,1767860.27522696,0.0,1.0
2020-07-15,172.39,174.0,169.83,170.69,1992280,161.041855592038,162.54587199382,158.650376096037,159.453763739225,2132670.09335789,0.0,1.0
2020-07-16,173.42,175.28,170.9,171.96,1140627,162.004052420507,163.741611741821,159.649939791632,160.640161770444,1221003.61925861,0.0,1.0
2020-07-17,176.51,176.93,173.36,175.0,1140411,164.890642905915,165.282995010728,161.94800211982,163.480043671946,1220772.39837591,0.0,1.0
2020-07-20,173.81,176.13,172.7,175.87,1314498,162.368379374976,164.535657668227,161.331448812257,164.292773031915,1407126.79562048,0.0,1.0
2020-07-21,175.65,176.81,173.37,174.95,1079316,164.087255262727,165.170894409353,161.957343836601,163.433335088039,1155372.21398732,0.0,1.0
2020-07-22,175.49,176.025,174.11,174.19,1246300,163.937787794227,164.437569642024,162.648630878414,162.723364612664,1334123.08377936,0.0,1.0
2020-07-23,176.73,178.4,175.41,175.7,943971,165.096160675103,166.656227377572,163.863054059977,164.133963846633,1010489.8511741,0.0,1.0
2020-07-24,175.35,177.77,174.81,177.11,910844,163.80700375929,166.067699220353,163.302551053102,165.45114591279,975028.489225644,0.0,1.0
2020-07-27,176.0,176.685,172.91,174.69,887263,164.414215350071,165.054122949587,161.527624864664,163.190450451727,949785.805731624,0.0,1.0
2020-07-28,175.79,177.14,174.65,174.9,850025,164.218039297665,165.479171063134,163.153083584602,163.386626504133,909923.753742715,0.0,1.0
2020-07-29,180.25,180.76,176.01,176.71,1886888,168.384444982104,168.860872537948,164.423557066852,165.07747724154,2019851.43007804,0.0,1.0
2020-07-30,178.04,179.25,176.2752,178.21,1235913,166.319925573447,167.450273303979,164.671299395891,166.478734758728,1323004.1425363,0.0,1.0
2020-07-31,176.31,176.92,173.36,176.81,1409720,164.70380857029,165.273653293946,161.94800211982,165.170894409353,1509058.80900701,0.0,1.0
2020-08-03,177.62,178.87,175.83,177.38,841234,165.927573468634,167.095288066291,164.25540616479,165.703372265884,900513.277910651,0.0,1.0
2020-08-04,178.11,178.88,176.625,176.92,672802,166.385317590916,167.104629783072,164.998072648899,165.273653293946,720212.371830953,0.0,1.0
2020-08-05,182.82,183.59,179.95,180.0,1366456,170.785266194886,171.504578387043,168.104193478666,168.150902062573,1462746.12257788,0.0,1.0
2020-08-06,181.26,183.24,180.25,182.0,968080,169.327958377011,171.177618299699,168.384444982104,170.019245418823,1036297.74127025,0.0,1.0
2020-08-07,183.5,183.71,179.8605,181.41,1254634,171.420502936012,171.616678988418,168.020585113474,169.468084128729,1343044.3561698,0.0,1.0
2020-08-10,189.91,191.35,184.4,185.0,2631056,177.408543392795,178.753750609296,172.261257446324,172.8217604532,2816458.7533629,0.0,1.0
2020-08-11,193.22,195.85,192.205,192.3,1909915,180.50065164739,182.95752316086,179.552467394093,179.641213703515,2044501.07482665,0.0,1.0
2020-08-12,192.31,192.82,189.59,191.29,1628997,179.650555420296,180.12698297614,177.109608455795,178.697700308608,1743787.61221803,0.0,1.0
2020-08-13,189.5,191.17,188.45,188.55,1324832,177.025533004764,178.585599707233,176.044652742732,176.138069910545,1418189.0021099,0.0,1.0
2020-08-14,191.13,193.21,188.43,189.22,900649,178.548232840108,180.491309930609,176.02596930917,176.763964934889,964115.077656099,0.0,1.0
2020-08-17,192.99,194.24,191.2,193.25,997065,180.285792161422,181.453506759078,178.613624857577,180.528676797734,1067325.22869972,0.0,1.0
2020-08-18,192.13,194.82,191.895,193.81,1120968,179.482404518234,181.995326332391,179.262874173874,181.051812937484,1199959.30753268,0.0,1.0
2020-08-19,191.99,194.6,191.94,193.0,1512676,179.351620483296,181.789808563204,179.30491189939,180.295133878203,1619269.8145543,0.0,1.0
2020-08-20,191.1,192.05,189.38,190.21,1558667,178.520207689765,179.407670783984,176.913432403389,177.688794896233,1668501.66462739,0.0,1.0
2020-08-21,199.5,202.95,196.0,196.76,6446260,186.367249786018,189.590142075551,183.097648912579,183.807619387954,6900508.92244525,0.0,1.0
2020-08-24,205.4,206.48,202.66,204.37,3177982,191.878862686958,192.887768099333,189.319232288894,190.916665858489,3401925.01487225,0.0,1.0
2020-08-25,205.6,209.4,205.35,206.0,2707075,192.065697022583,195.61554939946,191.832154103052,192.439365693833,2897834.58799808,0.0,1.0
2020-08-26,211.01,212.29,204.76,206.59,2040293,197.119565801241,198.315305549242,191.280992812958,192.990526983927,2184066.42780505,0.0,1.0
2020-08-27,209.83,212.4522,208.82,211.16,1875503,196.017243221053,198.466828195434,195.073729826147,197.25969155296,2007664.1627196,0.0,1.0
2020-08-28,209.9,210.8,208.745,210.33,1261483,196.082635238522,196.923389748835,195.003666950287,196.484329060116,1350375.98499176,0.0,1.0
2020-08-31,210.06,211.43,207.77,210.0,1944497,196.232102707022,197.511917906054,194.092849564115,196.176052406335,2081519.96633211,0.0,1.0
2020-09-01,217.69,217.72,208.27,208.52,1873548,203.359832611119,203.387857761463,194.559935403178,194.793478322709,2005571.39963785,0.0,1.0
2020-09-02,217.11,219.71,215.67,218.24,1983120,202.818013037806,205.246859400932,201.472805821306,203.873627034088,2122864.61518456,0.0,1.0
2020-09-03,210.81,218.73,209.07,217.27,1975367,196.932731465616,204.33137115637,195.307272745678,202.967480506306,2114565.28414987,0.0,1.0
2020-09-04,211.34,214.0,208.18,213.19,1662351,197.427842455023,199.912739118836,194.475859952147,199.156060059555,1779491.97018671,0.0,1.0
2020-09-08,210.24,213.24,207.97,209.86,1918482,196.400253609085,199.202768643461,194.27968389974,196.045268371397,2053671.76603963,0.0,1.0
2020-09-09,215.52,217.3,210.86,210.86,1569294,201.332680069587,202.99550565665,196.979440049523,196.979440049523,1679877.51796232,0.0,1.0
2020-09-10,215.11,218.23,213.61,215.92,1840588,200.949669681556,203.864285317307,199.548412164368,201.706348740837,1970288.80568665,0.0,1.0
2020-09-11,215.96,218.507,213.0,214.13,1902364,201.743715607962,204.123050872148,198.978567440711,200.034181436993,2036417.97813595,0.0,1.0
2020-09-14,218.33,219.12,216.7,217.9,1249318,203.957702485119,204.695698110838,202.435002649775,203.556008663525,1337353.75333472,0.0,1.0
2020-09-15,215.77,220.96,215.19,219.81,1740236,201.566222989118,206.414573998589,201.024403415806,205.340276568745,1862865.29633624,0.0,1.0
2020-09-16,215.4,218.92,214.86,217.16,1573006,201.220579468212,204.508863775213,200.716126762024,202.864721621713,1683851.09165003,0.0,1.0
2020-09-17,219.94,221.6,212.0105,213.8,2094331,205.461718886901,207.012443872589,198.054204565206,199.725904783211,2241912.32622539,0.0,1.0
2020-09-18,221.97,225.38,219.45,219.47,3063663,207.358087393496,210.543612815903,205.00397476462,205.022658198182,3279550.2922416,0.0,1.0
2020-09-21,214.21,217.45,210.175,216.25,2134052,200.108915171243,203.135631408369,196.339532450007,202.014625394619,2284432.34789818,0.0,1.0
2020-09-22,217.58,219.06,214.53,215.09,1622567,203.257073726525,204.639647810151,200.407850108243,200.930986247993,1736904.5090898,0.0,1.0
2020-09-23,214.55,220.67,214.38,217.58,1683466,200.426533541805,206.143664211933,200.267724356524,203.257073726525,1802094.88193669,0.0,1.0
2020-09-24,216.52,219.38,211.38,213.7,1025931,202.266851747712,204.938582747151,197.465209322148,199.632487615399,1098225.3305503,0.0,1.0
2020-09-25,219.25,220.93,214.83,214.95,1225484,204.817140428995,206.386548848245,200.68810161168,200.800202213056,1311840.24167717,0.0,1.0
2020-09-28,221.9,224.3565,221.5,222.06,1191484,207.292695376027,209.587488103342,206.919026704777,207.442162844527,1275444.36199451,0.0,1.0
2020-09-29,220.18,222.39,218.07,221.65,903349,206.395890565027,208.46753611934,204.417984628556,207.773862947308,963678.987384368,0.76,1.0
2020-09-30,221.63,226.06,220.235,221.38,1883964,207.755115023739,211.90778009415,206.44744735484,207.520765979134,2009784.16956083,0.0,1.0
2020-10-01,219.04,223.78,218.57,223.5,1383845,205.327258921625,209.770516807347,204.886682717767,209.508045877389,1476264.81935213,0.0,1.0
2020-10-02,224.79,226.52,215.02,215.25,1403675,210.717286947554,212.338982336224,201.558926284368,201.774527405405,1497419.16204784,0.0,1.0
2020-10-05,226.96,231.12,224.85,227.26,2071483,212.75143665473,216.651004756967,210.773530718259,213.032655508257,2209826.58952845,0.0,1.0
2020-10-06,226.12,230.64,226.0101,227.27,1385895,211.964023864855,216.201054591324,211.861004024847,213.042029470041,1478451.72820368,0.0,1.0
2020-10-07,230.57,232.53,228.105,229.27,1029194,216.135436858835,217.972733368542,213.824755279024,214.916821826886,1097928.52124934,0.0,1.0
2020-10-08,234.24,234.81,230.71,230.99,1148436,219.575680833645,220.109996655345,216.266672323814,216.529143253772,1225134.07504271,0.0,1.0
2020-10-09,234.81,237.01,233.58,235.02,1091540,220.109996655345,222.172268247874,218.956999355886,220.306849852814,1164438.28674138,0.0,1.0
2020-10-12,236.52,237.61,235.0725,237.14,1234788,221.712944120447,222.734705954928,220.356063152181,222.294129751069,1317253.07657879,0.0,1.0
2020-10-13,237.22,237.58,234.49,236.14,1311422,222.369121445343,222.706584069575,219.81002987825,221.356733572647,1399005.06337372,0.0,1.0
2020-10-14,238.47,240.66,237.09,237.39,1062545,223.540866668371,225.593764299116,222.247259942148,222.528478795675,1133506.86130203,0.0,1.0
2020-10-15,238.24,239.35,234.365,234.66,1225180,223.325265547334,224.365775305383,219.692855355947,219.969387228582,1307003.40816626,0.0,1.0
2020-10-16,240.06,243.4,239.71,240.0,1652689,225.031326592062,228.162229827993,224.703237929615,224.975082821357,1763063.51363791,0.0,1.0
2020-10-19,238.17,242.9,237.11,240.25,905592,223.259647814844,227.693531738782,222.266007865717,225.209431865963,966071.785703407,0.0,1.0
2020-10-20,238.87,242.035,237.76,239.8,969001,223.91582513974,226.882684044447,222.875315381691,224.787603585673,1033715.54344383,0.0,1.0
2020-10-21,236.4,241.92,236.06,239.52,1506494,221.600456579037,226.774883483928,221.281741878373,224.525132655714,1607104.90897829,0.0,1.0
2020-10-22,236.88,238.0,234.88,236.06,1246389,222.050406744679,223.100290464512,220.175614387835,221.281741878373,1329628.84710895,0.0,1.0
2020-10-23,239.53,240.0,237.12,237.12,820498,224.534506617499,224.975082821357,222.275381827501,222.275381827501,875294.799452813,0.0,1.0
2020-10-26,234.25,237.49,231.745,237.1,1010501,219.585054795429,222.622218413517,217.236877368481,222.256633903932,1077987.11287763,0.0,1.0
2020-10-27,228.51,234.59,228.0,234.2,1395734,214.204400731285,219.903769496092,213.726328680289,219.538184986508,1488947.8239063,0.0,1.0
2020-10-28,223.37,227.5,222.51,225.0,1375301,209.386184374194,213.257630591078,208.580023660751,210.914140145022,1467150.20997279,0.0,1.0
2020-10-29,228.02,229.81,221.73,222.07,1190731,213.745076603858,215.423015763234,207.848854641581,208.167569342245,1270253.73839698,0.0,1.0
2020-10-30,225.91,228.59,222.61,227.63,1306183,211.767170667387,214.279392425558,208.673763278593,213.379492094273,1393416.177777,0.0,1.0
2020-11-02,231.7,232.24,227.5,228.49,1435930,217.194694540452,217.7008884768,213.257630591078,214.185652807716,1531828.30595355,0.0,1.0
2020-11-03,239.96,241.62,234.42,235.61,1571789,224.93758697422,226.493664630401,219.744412145761,220.859913598083,1676760.62286214,0.0,1.0
2020-11-04,233.3,240.0,233.2,237.4,1992678,218.694528425928,224.975082821357,218.600788808085,222.537852757459,2125758.61292048,0.0,1.0
2020-11-05,246.02,247.09,237.33,237.82,2032178,230.618207815459,231.621221726371,222.47223502497,222.931559152396,2167896.61274302,0.0,1.0
2020-11-06,247.64,250.365,246.11,246.58,1481737,232.136789624504,234.691194210704,230.702573471518,231.143149675376,1580694.51754521,0.0,1.0
2020-11-09,248.87,265.87,248.35,260.59,2219604,233.289786923963,249.225521957143,232.802340911184,244.276070135073,2367839.82172371,0.0,1.0
2020-11-10,253.97,256.9,249.49,249.49,1852805,238.070507433917,240.817078236694,233.870972554585,233.870972554585,1976544.22180209,0.0,1.0
2020-11-11,249.35,254.27,245.955,253.96,1658970,233.739737089606,238.351726287444,230.557277063862,238.061133472133,1769763.98900209,0.0,1.0
2020-11-12,248.01,252.203,246.87,250.85,1275729,232.48362621052,236.414128386645,231.414994567118,235.145831357239,1360928.31330623,0.0,1.0
2020-11-13,251.79,252.5904,249.08,250.82,977668,236.026983764956,236.777275666166,233.486640121432,235.117709471887,1042961.36735426,0.0,1.0
2020-11-16,259.1,260.34,253.61,255.0,1927580,242.879349829223,244.041721090467,237.733044809685,239.036025497692,2056313.05564335,0.0,1.0
2020-11-17,258.21,259.72,253.5,256.5,1411215,242.045067230428,243.460535459845,237.629931230058,240.442119765325,1505462.71948232,0.0,1.0
2020-11-18,257.33,260.6,257.25,258.44,1618516,241.220158593416,244.285444096857,241.145166899142,242.260668351465,1726608.27647498,0.0,1.0
2020-11-19,255.59,259.53,255.0,257.29,1700393,239.589089242961,243.282430185945,239.036025497692,241.182662746279,1813953.41600585,0.0,1.0
2020-11-20,258.56,259.66,255.5,256.64,1615146,242.373155892875,243.40429168914,239.504723586903,240.573355230305,1723013.21168,0.0,1.0
2020-11-23,261.11,262.76,260.16,260.7,2099979,244.763516147852,246.310219842249,243.872989778351,244.379183714699,2240225.68934979,0.0,1.0
2020-11-24,261.51,264.17,260.01,263.65,2235154,245.138474619221,247.631948453825,243.732380351588,247.144502441045,2384428.32545132,0.0,1.0
2020-11-25,256.43,265.8673,254.51,263.01,3037881,240.376502032836,249.222990987461,238.576701370265,246.544568886855,3240765.29212321,0.0,1.0
2020-11-27,261.95,262.2,258.15,258.62,1072234,245.550928937727,245.785277982333,241.988823459722,242.429399663581,1143842.93928381,0.0,1.0
2020-11-30,261.62,264.2292,258.1083,262.94,2342210,245.241588198848,247.687442307587,241.949734039082,246.478951154365,2498634.03960323,0.0,1.0
2020-12-01,255.13,265.35,255.12,263.22,1984024,239.157887000887,248.738075944363,239.148513039103,246.741422084323,2116526.65721253,0.0,1.0
2020-12-02,259.0,260.435,254.39,255.13,2773408,242.785610211381,244.130773727417,238.464213828854,239.157887000887,2958629.51422286,0.0,1.0
2020-12-03,252.68,259.81,251.93,258.49,2080076,236.861266363752,243.544901115903,236.158219229935,242.307538160386,2218993.47136326,0.0,1.0
2020-12-04,253.39,255.75,252.79,253.86,1655180,237.526817650432,239.739072631509,236.964379943379,237.96739385429,1765720.87458874,0.0,1.0
2020-12-07,252.01,253.5,250.5425,253.13,1598433,236.233210924209,237.629931230058,234.857582032374,237.283094644042,1705184.03722344,0.0,1.0
2020-12-08,252.6,254.84,251.27,253.12,1303641,236.786274669478,238.886042109144,235.539537752177,237.273720682258,1390704.41080108,0.0,1.0
2020-12-09,254.83,255.5,251.6,252.5,1373929,238.87666814736,239.504723586903,235.848878491056,236.692535051636,1465686.58121946,0.0,1.0
2020-12-10,253.45,254.24,250.615,253.59,1158927,237.583061421137,238.323604402091,234.92554325531,237.714296886116,1236325.71443861,0.0,1.0
2020-12-11,255.77,256.0,250.82,251.44,1403717,239.757820555077,239.973421676114,235.117709471887,235.698895102508,1497463.96700968,0.0,1.0
2020-12-14,252.72,258.75,252.51,258.0,972882,236.898762210889,242.551261166776,236.70190901342,241.848214032959,1037855.7352745,0.0,1.0
2020-12-15,261.99,264.11,255.98,256.33,2083375,245.588424784864,247.575704683119,239.954673752546,240.282762414994,2222512.79443704,0.0,1.0
2020-12-16,261.12,262.38,259.635,261.84,1210787,244.772890109637,245.954009294449,243.380856784679,245.447815358101,1291649.17445877,0.0,1.0
2020-12-17,264.53,264.64,261.5424,263.03,1525282,247.969411078057,248.072524657683,245.168846255402,246.563316810423,1627147.66190653,0.0,1.0
2020-12-18,270.7,271.45,264.56,265.0,3274395,253.753145498922,254.456192632739,247.997532963409,248.409987281915,3493074.83364286,0.0,1.0
2020-12-21,267.75,272.0,265.58,265.92,2147346,250.987826772577,254.971760530871,248.9536770654,249.272391766064,2290756.08523823,0.0,1.0
2020-12-22,269.26,270.58,265.23,267.58,1535405,252.403295001994,253.640657957512,248.625588402952,250.828469422245,1637946.72449396,0.0,1.0
2020-12-23,267.94,271.38,267.83,270.68,938783,251.165932046477,254.39057490025,251.06281846685,253.734397575354,1001479.44018719,0.0,1.0
2020-12-24,269.21,269.58,267.315,267.93,289945,252.356425193073,252.703261779089,250.580059434963,251.156558084693,309308.920469454,0.0,1.0
2020-12-28,267.5,273.56,267.4,273.43,691321,250.753477727971,256.43409856921,250.659738110129,256.312237066015,737490.738615473,0.0,1.0
2020-12-29,265.34,269.54,262.848,269.17,892936,248.728701982579,252.665765931953,246.39271070595,252.318929345936,952570.557203305,0.0,1.0
2020-12-30,266.15,268.36,265.495,266.0,792784,250.200413982702,252.277975188419,249.584666204537,250.059403041137,843321.792483476,0.76,1.0
2020-12-31,269.05,269.19,265.4529,266.76,805278,252.926625519616,253.058235731743,249.545089133604,250.773858478398,856612.250508979,0.0,1.0
2021-01-04,267.64,273.75,263.85,271.81,2800057,251.60112266891,257.344968355306,248.038246212045,255.521226844404,2978552.9075964,0.0,1.0
2021-01-05,274.28,274.76,267.45,267.65,1829442,257.8432070155,258.294442028507,251.422508809595,251.610523398347,1946063.87954923,0.0,1.0
2021-01-06,290.36,292.84,274.65,275.0,2778280,272.95957995122,275.290960851754,258.191034004693,258.52005953501,2955387.68393534,0.0,1.0
2021-01-07,299.73,300.555,293.49,293.76,2227343,281.768063434286,282.543623612891,275.902008265201,276.155827960017,2369329.97037721,0.0,1.0
2021-01-08,293.91,300.48,290.385,297.55,1780991,276.296838901581,282.473118142109,272.983081774814,279.718704416881,1894524.26198932,0.0,1.0
2021-01-11,294.92,295.18,289.0014,289.48,1304027,277.246312574783,277.490731540161,271.682396849823,272.132315760708,1387155.12306864,0.0,1.0
2021-01-12,302.09,303.56,293.905,296.12,1951515,283.986635581568,285.368542808901,276.292138536862,278.374400107299,2075918.69646511,0.0,1.0
2021-01-13,301.22,304.0,300.61,301.63,1203758,283.168772120494,285.782174904157,282.595327624798,283.554202027437,1280494.25098933,0.0,1.0
2021-01-14,302.85,306.35,301.95,302.9,1370805,284.701091018829,287.991346322001,283.855025369441,284.748094666017,1458190.03630915,0.0,1.0
2021-01-15,295.4,301.13,293.01,300.16,1766313,277.697547587789,283.084165555555,275.450773252194,282.172294800104,1878910.5799901,0.0,1.0
2021-01-19,294.99,299.765,294.4,298.25,1509915,277.312117680846,281.800965987318,276.757474644025,280.376755477516,1606167.9149651,0.0,1.0
2021-01-20,300.94,302.19,296.01,296.87,1327782,282.90555169624,284.080642875945,278.270992083485,279.079454815122,1412424.43877184,0.0,1.0
2021-01-21,305.5,306.1499,300.0,302.0,1931138,287.192284319802,287.803237725954,282.021883129102,283.902029016629,2054242.71894105,0.0,1.0
2021-01-22,305.17,306.9614,301.31,302.89,1429871,286.88206024836,288.566106919819,283.253378685432,284.738693936579,1521021.33082926,0.0,1.0
2021-01-25,298.2,305.5,296.38,303.14,1539717,280.329751830327,287.192284319802,278.618819072678,284.97371217252,1637869.71023291,0.0,1.0
2021-01-26,296.01,302.16,295.4,300.94,1364350,278.270992083485,284.052440687632,277.697547587789,282.90555169624,1451323.54787033,0.0,1.0
2021-01-27,280.73,290.64,278.95,289.79,1769882,263.906677502776,273.222800375474,262.233347662877,272.423738373275,1882707.09389221,0.0,1.0
2021-01-28,292.96,297.28,282.735,287.28,1504279,275.403769605006,279.464884722065,265.791523755022,270.064155284428,1600172.63551642,0.0,1.0
2021-01-29,288.8,292.95,285.5,292.1,1734289,271.493066158949,275.394368875568,268.390825444529,274.595306873369,1844845.13835342,0.0,1.0
2021-02-01,292.21,294.02,289.65,292.12,1163541,274.698714897183,276.400246925395,272.292128161148,274.614108332244,1237713.52820947,0.0,1.0
2021-02-02,302.54,304.22,295.72,296.23,1635028,284.409668406262,285.988990951785,277.998370929794,278.477808131113,1739256.52349275,0.0,1.0
2021-02-03,301.14,302.33,299.4616,302.26,1185427,283.093566284993,284.212253088071,281.51574785618,284.146447982008,1260994.70031977,0.0,1.0
2021-02-04,309.27,309.56,301.95,302.85,1459155,290.736359317791,291.008980471483,283.855025369441,284.701091018829,1552172.10502637,0.0,1.0
2021-02-05,309.24,313.02,307.01,312.02,1228075,290.708157129478,294.261632856905,288.611794464885,293.321559913141,1306361.39264181,0.0,1.0
2021-02-08,317.04,317.19,312.0,312.0,962423,298.040726090835,298.1817370324,293.302758454266,293.302758454266,1023774.81065123,0.0,1.0
2021-02-09,315.33,318.27,313.17,316.02,1066253,296.433201356999,299.197015811664,294.40264379847,297.081851688196,1134223.68665473,0.0,1.0
2021-02-10,313.64,317.8,311.37,317.55,1068719,294.844478082039,298.755181528095,292.710512499695,298.520163292155,1136846.88735033,0.0,1.0
2021-02-11,314.46,315.82,309.05,314.69,995385,295.615337895925,296.893837099443,290.529543270163,295.83155467299,1058838.0471997,0.0,1.0
2021-02-12,313.0,315.79,312.28,314.05,1721668,294.24283139803,296.865634911131,293.56597887852,295.229907988982,1831419.58442835,0.0,1.0
2021-02-16,317.09,321.67,316.07,316.81,3099562,298.087729738023,302.393263820461,297.128855335384,297.824509313769,3297150.52492693,0.0,1.0
2021-02-17,312.08,317.5,311.39,314.16,1999525,293.377964289767,298.473159644966,292.72931395857,295.333316012796,2126989.20149186,0.0,1.0
2021-02-18,300.25,311.46,298.54,310.84,3115098,282.256901365043,292.795119064634,280.649376631207,292.2122738395,3313676.90205869,0.0,1.0
2021-02-19,330.0,335.21,315.87,320.0,4870062,310.224071442012,315.121851479021,296.940840746632,300.823342004376,5180515.0146139,0.0,1.0
2021-02-22,337.51,338.55,328.52,329.5,2250679,317.284019249677,318.261695111192,308.832763485242,309.75403497013,2394153.57598655,0.0,1.0
2021-02-23,337.41,338.7699,328.0,331.52,2222978,317.190011955301,318.468417151525,308.343925554485,311.652982316533,2364686.71367149,0.0,1.0
2021-02-24,345.66,346.59,338.21,339.43,1941252,324.945613741351,325.819881579052,317.942070310312,319.088959301704,2065001.45853364,0.0,1.0
2021-02-25,348.03,353.02,342.31,345.71,2874204,327.173586618071,331.864550607452,321.796369379743,324.99261738854,3057426.57425375,0.0,1.0
2021-02-26,349.12,354.408,344.06,346.2,2482082,328.198266126774,333.169371853396,323.44149703133,325.453253130984,2640307.87872986,0.0,1.0
2021-03-01,359.51,363.31,354.34,355.06,2100253,337.965624012478,341.53790119878,333.10544689322,333.78229941273,2234138.33355467,0.0,1.0
2021-03-02,351.44,359.87,349.97,359.87,1881971,330.379235356305,338.304050272233,328.997328128973,338.304050272233,2001941.45835678,0.0,1.0
2021-03-03,343.06,351.3746,342.81,349.94,1929130,322.501424087566,330.317754585783,322.266405851625,328.96912594066,2052106.71448169,0.0,1.0
2021-03-04,337.95,343.52,330.78,340.67,2499448,317.697651344933,322.933857641697,310.957328338148,320.254649751971,2658780.91331213,0.0,1.0
2021-03-05,349.83,351.84,334.14,343.3,1979822,328.865717916846,330.755264533811,314.115973429194,322.727041594069,2106030.18960804,0.0,1.0
2021-03-08,353.7,359.91,349.2207,354.43,1764150,332.503800209211,338.341653189984,328.292931472211,333.190053458159,1876609.69470843,0.0,1.0
2021-03-09,352.69,357.39,351.87,354.72,1457115,331.55432653601,335.972669371699,330.783466722124,333.46267461185,1550002.06065531,0.0,1.0
2021-03-10,361.22,361.6939,351.01,351.22,1403209,339.573148746314,340.018649314364,329.975003990487,330.172419308677,1492659.7018973,0.0,1.0
2021-03-11,364.46,366.82,360.78,365.0,1675846,342.618985084108,344.837557231391,339.159516651058,343.126624473741,1782676.55836428,0.0,1.0
2021-03-12,369.49,370.76,363.34,363.55,1941525,347.34755199124,348.54144462982,341.566103387093,341.763518705284,2065291.86153036,0.0,1.0
2021-03-15,374.37,374.73,366.0603,369.09,2005446,351.935107956807,352.273534216561,344.123383816013,346.971522813734,2133287.64890414,0.0,1.0
2021-03-16,373.52,376.57,371.0,376.57,2047047,351.136045954607,354.003268433087,348.767062136323,354.003268433087,2177540.59786515,0.0,1.0
2021-03-17,379.26,380.79,372.23,376.08,1752964,356.532064651811,357.970376255769,349.923351857152,353.542632690642,1864710.61807378,0.0,1.0
2021-03-18,380.41,392.42,379.1334,381.0,2753097,357.613148537139,368.903424591741,356.41305141713,358.16779157396,2928599.3371724,0.0,1.0
2021-03-19,372.48,379.84,371.91,377.5,3042145,350.158370093093,357.077306959194,349.622528515148,354.877536270787,3236073.34960676,0.0,1.0
2021-03-22,371.59,373.72,368.66,373.72,1398482,349.321705173143,351.32406054336,346.567291447916,351.32406054336,1487631.36869044,0.0,1.0
2021-03-23,357.49,371.53,355.9,367.27,2911237,336.066676666076,349.265300796518,334.571960685491,345.260590056084,3096820.32581916,0.0,1.0
2021-03-24,360.91,368.0,360.81,361.51,1860580,339.281726133747,345.946843305032,339.187718839371,339.845769900006,1979186.84113064,0.0,1.0
2021-03-25,366.8,367.79,353.462,357.27,1970634,344.818755772515,345.749427986842,332.280062848596,335.859860618448,2096256.47996035,0.0,1.0
2021-03-26,372.29,372.9,367.73,371.03,1586119,349.979756233778,350.553200729474,345.693023610216,348.795264324636,1687229.70969659,0.0,1.0
2021-03-29,367.97,372.49,367.5,370.49,1413689,345.918641116719,350.167770822531,345.47680683315,348.287624935003,1503807.77298,0.0,1.0
2021-03-30,373.92,375.31,366.45,367.0,1278209,352.3581407815,353.667987314679,345.318893585207,345.837178184667,1356426.47057892,0.9,1.0
2021-03-31,374.14,379.5,368.32,374.97,2053541,352.565454621284,357.616373626924,347.081061223369,353.34759319865,2179203.37817924,0.0,1.0
2021-04-01,372.12,376.0,369.29,375.63,1562136,350.661936637815,354.318198903092,347.995126789688,353.969534718001,1657727.82154113,0.0,1.0
2021-04-05,374.81,377.94,373.91,375.6,1419540,353.196819496989,356.14633003573,352.348717425146,353.94126464894,1506405.94147404,0.0,1.0
2021-04-06,375.61,381.84,375.02,375.79,1309726,353.950688005293,359.821439013714,353.394709980419,354.120308419662,1389872.09103163,0.0,1.0
2021-04-07,374.79,378.88,372.41,375.75,1299366,353.177972784281,357.032125532988,350.935213972076,354.082614994247,1378878.13133083,0.0,1.0
2021-04-08,374.07,374.5275,368.63,372.29,1250769,352.499491126807,352.930609679994,347.373185270337,350.82213369583,1327307.3340741,0.0,1.0
2021-04-09,377.0,378.08,372.52,375.64,1224717,355.260534538472,356.278257024683,351.038870891967,353.978958074355,1299661.13348287,0.0,1.0
2021-04-12,378.26,379.15,375.8,377.83,1165106,356.447877439052,357.286556154541,354.129731776016,356.042673115838,1236402.3562894,0.0,1.0
2021-04-13,378.67,384.4,376.63,383.54,985343,356.834235049558,362.233818240288,354.911870353382,361.423409593861,1045639.11519919,0.0,1.0
2021-04-14,381.5,382.9799,377.85,377.85,1077136,359.501044897685,360.895607404485,356.061519828546,356.061519828546,1143049.20620454,0.0,1.0
2021-04-15,382.14,385.95,378.6773,384.28,1127087,360.104139704328,363.694438475128,356.841114099696,362.120737964043,1196056.85881212,0.0,1.0
2021-04-16,383.07,386.06,380.82,386.06,1092271,360.980511845232,363.79809539502,358.860256665626,363.79809539502,1159110.3625821,0.0,1.0
2021-04-19,380.72,383.68,378.535,382.82,1145428,358.766023102088,361.555336582815,356.707019738782,360.744927936387,1215520.20001601,0.0,1.0
2021-04-20,370.27,380.74,366.63,378.35,1807557,348.918615712361,358.784869814796,345.488513999576,356.532687646236,1918166.87402469,0.0,1.0
2021-04-21,375.6,375.83,367.35,370.71,1819877,353.94126464894,354.158001845077,346.16699565705,349.333243391929,1931240.77204725,0.0,1.0
2021-04-22,368.36,377.24,365.6,375.87,1880394,347.118754648784,355.486695090964,344.517908295134,354.195695270492,1995460.99011803,0.0,1.0
2021-04-23,376.27,377.69,368.89,368.89,1301434,354.572629524645,355.910746126885,347.618192535536,347.618192535536,1381072.6784989,0.0,1.0
2021-04-26,380.45,383.8,377.02,377.02,1235664,358.511592480535,361.66841685906,355.27938125118,355.27938125118,1311278.01348718,0.0,1.0
2021-04-27,382.36,383.5,378.53,381.5,925733,360.311453544112,361.385716168446,356.702308060605,359.501044897685,982381.39919875,0.0,1.0
2021-04-28,379.8,384.51,379.55,381.18,891013,357.899074317538,362.33747516018,357.663490408693,359.199497494363,945536.777498777,0.0,1.0
2021-04-29,376.39,382.84,372.07,382.84,1104533,354.68570980089,360.763774649095,350.614819856046,360.763774649095,1172122.71140944,0.0,1.0
2021-04-30,370.85,373.53,368.605,372.55,1196754,349.465170380882,351.990629883702,347.349626879453,351.067140961029,1269986.9930279,0.0,1.0
2021-05-03,373.77,377.745,371.88,376.5,924732,352.216790436193,355.962574586831,350.435776085324,354.789366720782,981319.144984416,0.0,1.0
2021-05-04,379.58,381.0,367.875,371.85,1692319,357.691760477754,359.029877079995,346.661721865625,350.407506016262,1795877.11263467,0.0,1.0
2021-05-05,378.86,383.335,378.51,382.66,1129550,357.01327882028,361.230230788608,356.683461347897,360.594154234726,1198670.57722361,0.0,1.0
2021-05-06,389.91,391.0,378.62,379.84,2010921,367.426087591235,368.4532334338,356.787118267789,357.936767742953,2133975.3316109,0.0,1.0
2021-05-07,394.22,396.896,384.33,387.81,1597441,371.487554179726,374.009244340004,362.167854745812,365.447182756936,1695193.24115857,0.0,1.0
2021-05-10,391.4,400.3399,391.28,398.0,1601312,368.830167687952,377.254554034691,368.717087411707,375.049582881464,1699301.11934408,0.0,1.0
2021-05-11,383.2,389.1799,377.51,386.22,1588538,361.103015477832,366.738088343844,355.741125712516,363.948869096681,1685745.43968983,0.0,1.0
2021-05-12,373.63,388.53,372.4168,384.78,1631602,352.08486344724,366.12566441441,350.941621854396,362.591905781733,1731444.65595963,0.0,1.0
2021-05-13,378.11,379.84,366.47,368.47,1485221,356.306527093745,357.936767742953,345.337740297915,347.222411568676,1576106.16030688,0.0,1.0
2021-05-14,384.0,386.71,380.63,381.81,1143647,361.856883986136,364.410613558018,358.681212894904,359.793168944653,1213630.21524506,0.0,1.0
2021-05-17,383.55,385.645,378.78,381.99,1170150,361.432832950215,363.407026106337,356.93789196945,359.962789359021,1241755.0138889,0.0,1.0
2021-05-18,369.69,386.32,369.69,385.23,1664803,348.37206104384,364.043102660219,348.37206104384,363.015956817654,1766677.32546023,0.0,1.0
2021-05-19,358.42,362.18,351.02,361.82,2800918,337.751938433101,341.295120422132,330.778654731285,340.955879593395,2972314.63486876,0.0,1.0
2021-05-20,355.22,359.0,350.53,357.94,2947047,334.736464399884,338.298493101622,330.316910269949,337.299617328119,3127385.70988014,0.0,1.0
2021-05-21,359.75,368.39,352.17,357.8,3614386,339.005244828158,347.147024717846,331.862340711973,337.167690339166,3835561.19952985,0.0,1.0
2021-05-24,359.36,362.4933,356.31,361.54,1914745,338.637733930359,341.590354176697,335.763610242448,340.692025615489,2031914.03159314,0.0,1.0
2021-05-25,360.69,367.799,360.37,361.78,1682300,339.891040325415,346.590104357336,339.589492922094,340.91818616798,1785245.01975414,0.0,1.0
2021-05-26,357.74,361.25,354.69,359.68,1949761,337.111150201043,340.418748281228,334.237026513132,338.939281333681,2069072.76642742,0.0,1.0
2021-05-27,362.21,363.5,358.71,363.38,3337111,341.323390491194,342.539003460835,338.025215767362,342.425923184589,3541318.90454541,0.0,1.0
2021-05-28,361.1,363.54,357.58,362.6,1348392,340.277397935921,342.57669688625,336.960376499382,341.690901388992,1430904.1803937,0.0,1.0
2021-06-01,364.61,369.25,362.0,364.41,1483494,343.584996016107,347.957433364273,341.125500007764,343.396528889031,1574273.47995907,0.0,1.0
2021-06-02,356.71,365.31,355.76,364.51,1882870,336.140544496601,344.244630960874,335.245325642989,343.490762452569,1998088.5040388,0.0,1.0
2021-06-03,358.91,363.43,354.56,355.23,1336941,338.213682894438,342.473039966358,334.114522880532,334.745887756237,1418752.45910665,0.0,1.0
2021-06-04,356.64,361.4437,355.31,360.27,1279252,336.074581002124,340.601278693802,334.821274607068,339.495259358555,1357533.29490015,0.0,1.0
2021-06-07,355.43,359.7,352.95,357.07,1537081,334.934354883314,338.958128046389,332.59736250757,336.479785325338,1631139.63039214,0.0,1.0
2021-06-08,356.58,359.47,352.425,356.92,1521982,336.018040864001,338.741390850251,332.102636298995,336.338434980031,1615116.67696335,0.0,1.0
2021-06-09,349.53,355.91,349.21,355.77,2000815,329.374574634568,335.386675988296,329.073027231246,335.254748999343,2123250.91493751,0.0,1.0
2021-06-10,341.44,354.4,340.77,351.88,2231999,321.75107934434,333.963749178872,321.119714468635,331.589063377713,2368581.76237663,0.0,1.0
2021-06-11,341.57,346.5,338.62,345.38,2028395,321.873582976939,326.519297659365,319.093692852566,325.463881747739,2152518.61846531,0.0,1.0
2021-06-14,335.54,342.43,331.825,341.04,2775028,316.191299095594,322.683991623366,312.690522210155,321.374145090187,2944840.34754698,0.0,1.0
2021-06-15,338.1,339.029,335.76,336.89,1722393,318.603678322168,319.479108127437,316.398612935378,317.463452203358,1827791.43155762,0.0,1.0
2021-06-16,336.56,340.0,335.1273,338.1,2205690,317.152481443682,320.394116029392,315.802397178873,318.603678322168,2340662.83517892,0.0,1.0
2021-06-17,328.38,336.91,321.9018,335.74,3387788,309.444175946269,317.482298916066,303.339537233147,316.37976622267,3595096.98328647,0.0,1.0
2021-06-18,328.97,331.85,323.45,324.11,2930562,310.000153971144,312.71408060104,304.798461263843,305.420402783194,3109891.94292381,0.0,1.0
2021-06-21,337.88,338.76,332.54,332.97,2010732,318.396364482385,319.22561984152,313.364292189452,313.769496512666,2133774.76612986,0.0,1.0
2021-06-22,342.1,342.65,335.66,338.79,1677352,322.373020863691,322.89130546315,316.30437937184,319.253889910581,1779994.23668468,0.0,1.0
2021-06-23,347.75,349.17,341.49,342.68,3352807,327.697217203591,329.035333805831,321.798196126109,322.919575532211,3557975.39020793,0.0,1.0
2021-06-24,350.62,354.74,346.53,349.56,2140218,330.401720477133,334.284143294901,326.547567728427,329.40284470363,2271184.40568755,0.0,1.0
2021-06-25,349.99,355.89,347.14,354.09,6605003,329.808049026843,335.367829275589,327.122392466009,333.671625131904,7009183.08934859,0.0,1.0
2021-06-28,349.89,350.95,345.1,350.38,1304201,329.713815463305,330.712691236809,325.200027769832,330.175559924642,1384008.99958888,0.0,1.0
2021-06-29,348.93,352.7,348.09,350.8,1213477,329.657275325182,333.219043954925,328.863671704762,331.423988146832,1284420.40052758,0.9,1.0
2021-06-30,352.71,353.39,348.17,348.17,1643594,333.228491617072,333.870932643127,328.939253001945,328.939253001945,1739683.29336668,0.0,1.0
2021-07-01,354.29,356.1875,351.92,355.66,1467982,334.721222236434,336.51391612899,332.482126307392,336.01555195069,1553804.50425288,0.0,1.0
2021-07-02,352.5,355.91,351.21,354.57,1132353,333.030090711967,336.251743504387,331.811342294894,334.985756776574,1198553.65515671,0.0,1.0
2021-07-06,349.45,353.0,344.26,352.5,1924037,330.148553756871,333.50247381936,325.245217102133,333.030090711967,2036521.8081347,0.0,1.0
2021-07-07,351.88,352.56,348.22,348.38,1309134,332.4443356588,333.086776684855,328.986491312685,329.13765390705,1385669.78741605,0.0,1.0
2021-07-08,343.58,347.35,339.5001,345.0,1621250,324.602776076079,328.164544705821,320.748224396374,325.944344101075,1716032.99803402,0.0,1.0
2021-07-09,349.48,350.72,347.55,349.2,1325388,330.176896743315,331.348406849649,328.353497948778,329.912362203175,1402874.04360729,0.0,1.0
2021-07-12,354.28,354.745,345.8101,347.73,1608248,334.711774574286,335.151090864161,326.709699211672,328.52355586744,1702270.86323653,0.0,1.0
2021-07-13,350.77,356.0,350.58,356.0,950071,331.395645160388,336.336772463717,331.216139579579,336.336772463717,1005614.91841183,0.0,1.0
2021-07-14,345.57,353.45,344.53,353.39,1409534,326.482860843502,333.927618616014,325.500303980125,333.870932643127,1491939.46390186,0.0,1.0
2021-07-15,346.1,347.715,342.31,342.9,1516232,326.983586937339,328.509384374218,323.402922983301,323.960335050024,1604875.33981503,0.0,1.0
2021-07-16,342.49,348.4647,342.0,347.62,1154041,323.572980901962,329.217675605443,323.110045456717,328.419631583813,1221509.59881831,0.0,1.0
2021-07-19,334.95,337.34,328.93,335.0,1848656,316.449443642478,318.707434895816,310.761951029468,316.496681953217,1956733.81527438,0.0,1.0
2021-07-20,348.03,349.29,335.0,337.44,2054029,328.806985731875,329.997391162505,316.496681953217,318.801911517294,2174113.51914808,0.0,1.0
2021-07-21,353.0,354.595,350.905,352.0,1479066,333.50247381936,335.009375931944,331.523188599384,332.557707604575,1565536.50718285,0.0,1.0
2021-07-22,351.33,354.25,351.09,352.59,810680,331.924714240668,334.683431587842,331.69797034912,333.115119671298,858074.714477238,0.0,1.0
2021-07-23,354.7,355.6682,351.55,352.3,797039,335.108576384496,336.023299033652,332.132562807921,332.84113746901,843636.221878205,0.0,1.0
2021-07-26,355.46,356.89,351.06,355.64,865658,335.826598707733,337.177614394877,331.669627362676,335.996656626395,916266.888519437,0.0,1.0
2021-07-27,353.52,357.65,350.54,352.4,986861,333.993752251049,337.895636718114,331.178348930987,332.935614090489,1044555.76898865,0.0,1.0
2021-07-28,353.56,356.8799,351.11,354.31,1250539,334.03154289964,337.168072256107,331.716865673415,334.74011756073,1323649.15301679,0.0,1.0
2021-07-29,359.8,362.11,356.14,358.53,1390593,339.926884079903,342.109294036058,336.469039733787,338.727030987125,1471891.11786284,0.0,1.0
2021-07-30,361.59,361.81,357.125,359.71,1054019,341.61801560437,341.825864171623,337.399634455351,339.841855120573,1115640.02131369,0.0,1.0
2021-08-02,355.95,367.41,355.25,363.9,1148281,336.289534152978,347.116554974423,335.628197802628,343.800425560525,1215412.85243825,0.0,1.0
2021-08-03,365.86,366.85,354.36,357.58,991718,345.652167341505,346.587485894143,334.787355871469,337.829503083079,1049696.72335809,0.0,1.0
2021-08-04,360.67,366.6,360.55,364.33,825670,340.748830686767,346.351294340446,340.635458740993,344.206675032883,873941.073546184,0.0,1.0
2021-08-05,364.32,365.0,361.33,363.85,794662,344.197227370735,344.839668396789,341.372376388525,343.753187249785,841120.255533515,0.0,1.0
2021-08-06,366.88,368.69,365.57,367.0,665436,346.615828880586,348.325855729348,345.378185139217,346.72920082636,704339.327111654,0.0,1.0
2021-08-09,369.32,370.92,363.27,364.91,923456,348.921058444663,350.432684388321,343.20522284521,344.754639437458,977443.927976874,0.0,1.0
2021-08-10,376.62,377.4155,369.52,371.0,1183977,355.817851812599,356.569413336461,349.11001168762,350.508265685503,1253195.74458802,0.0,1.0
2021-08-11,386.08,386.31,375.46,377.4,1651787,364.755340204472,364.972636433873,354.721923003448,356.554769460132,1748355.28001457,0.0,1.0
2021-08-12,385.62,388.52,383.675,386.07,1314260,364.320747745671,367.060569768549,362.483177457912,364.745892542324,1391095.46830914,0.0,1.0
2021-08-13,384.0,387.24,382.64,386.15,811785,362.790226477718,365.851269013623,361.505344425609,364.821473839507,859244.315996329,0.0,1.0
2021-08-16,383.03,383.35,378.61,381.0,913515,361.873803249376,362.176128438107,357.697936580023,359.955927833361,966921.748156699,0.0,1.0
2021-08-17,376.33,382.6112,374.11,381.5,1206549,355.543869610311,361.478135158623,353.446488613487,360.428310940753,1277087.36946489,0.0,1.0
2021-08-18,371.61,376.01,371.42,374.25,1374601,351.084573076523,355.24154442158,350.905067495713,353.578755883557,1454964.17895486,0.0,1.0
2021-08-19,358.98,368.56,354.88,368.56,2281004,339.152175783779,348.203036121426,335.278634303158,348.203036121426,2414358.13887284,0.0,1.0
2021-08-20,351.43,367.17,344.76,363.0,3498338,332.019190862147,346.889811082874,325.717600209526,342.950135967218,3702861.03085665,0.0,1.0
2021-08-23,362.8,363.24,352.25,354.15,1946766,342.76118272426,343.176879858766,332.793899158271,334.588954966364,2060579.61168895,0.0,1.0
2021-08-24,367.98,373.0,364.985,365.0,1638669,347.655071716851,352.397798115075,344.825496903567,344.839668396789,1734470.36351914,0.0,1.0
2021-08-25,376.37,379.31,367.77,369.0,1657530,355.581660258903,358.359272930373,347.456670811745,348.618733255932,1754434.03252511,0.0,1.0
2021-08-26,379.81,382.965,375.065,375.29,1490486,358.831656037766,361.812393445415,354.348740348607,354.561312746934,1577624.15365165,0.0,1.0
2021-08-27,379.49,382.8899,378.1101,380.08,1115823,358.529330849034,361.741441502684,357.225647949251,359.086742915758,1181057.26320143,0.0,1.0
2021-08-30,381.0,383.64,376.75,381.0,1378473,359.955927833361,362.450110640395,355.940671420521,359.955927833361,1459062.54735479,0.0,1.0
2021-08-31,378.03,381.5,373.8,381.0,1589813,357.149972175447,360.428310940753,353.153611086903,359.955927833361,1682758.09943159,0.0,1.0
2021-09-01,376.71,379.67,369.19,378.2,1895532,355.90288077193,358.699388767696,348.798238836741,357.310582431961,2006350.32279379,0.0,1.0
2021-09-02,384.95,384.99,377.8,379.09,1334298,363.687754381764,363.725545030356,356.932675946046,358.15142436312,1412304.94816395,0.0,1.0
2021-09-03,389.34,393.0,384.0,384.73,1904906,367.835278064674,371.293122410789,362.790226477718,363.479905814511,2016272.35414217,0.0,1.0
2021-09-07,371.74,387.19,370.26,385.46,3628639,351.207392684445,365.804030702884,349.809138686562,364.169585151305,3840779.80691021,0.0,1.0
2021-09-08,370.23,372.41,362.1,371.49,2427115,349.780795700118,351.840386048351,342.09984637391,350.971201130748,2569011.21358418,0.0,1.0
2021-09-09,364.84,371.2363,363.03,368.82,1725328,344.688505802423,350.731513942057,342.978478953661,348.44867533727,1826195.7011146,0.0,1.0
2021-09-10,363.07,368.46,362.8,367.525,1235453,343.016269602253,348.108559499948,342.76118272426,347.225203089123,1307681.18150817,0.0,1.0
2021-09-13,361.52,366.71,356.99,366.0,1832867,341.551881969335,346.455218624073,337.272091016355,345.784434611575,1940021.74433778,0.0,1.0
2021-09-14,355.98,362.53,355.02,362.52,1410993,336.317877139422,342.506095846268,335.410901573227,342.49664818412,1493483.76129222,0.0,1.0
2021-09-15,359.77,360.83,354.02,355.08,1403611,339.89854109346,340.899993281133,334.466135358442,335.467587546115,1485670.18806694,0.0,1.0
2021-09-16,355.33,361.31,353.193,360.58,1681828,335.703779099811,341.35348106423,333.684813698814,340.663801727436,1780152.56439017,0.0,1.0
2021-09-17,349.09,354.33,347.97,351.51,7678762,329.808437919548,334.759012885025,328.750299758988,332.09477215933,8127684.79632983,0.0,1.0
2021-09-20,339.73,342.5,334.67,340.64,2409983,320.965426149154,323.58242856411,316.184909102338,321.825163404609,2550877.62695514,0.0,1.0
2021-09-21,336.95,344.9221,333.73,342.75,1503816,318.338976072049,325.870746812943,315.296828860439,323.818620117807,1591733.46428468,0.0,1.0
2021-09-22,340.84,345.53,339.91,341.65,1336846,322.014116647566,326.445070194911,321.135484067815,322.779377281542,1415001.91166679,0.0,1.0
2021-09-23,351.5,352.31,344.96,345.0,1497552,332.085324497182,332.850585131158,325.906553452483,325.944344101075,1585103.25259636,0.0,1.0
2021-09-24,349.25,353.37,348.52,349.86,1193306,329.959600513914,333.852037318831,329.26992117712,330.535907904933,1263070.14510531,0.0,1.0
2021-09-27,352.42,355.8,348.78,348.78,1291491,332.954509414785,336.14781922076,329.515560392965,329.515560392965,1366995.32623837,0.0,1.0
2021-09-28,353.94,356.56,350.47,350.73,2018719,334.390554061259,336.865841543997,331.112215295952,331.357854511797,2136739.1936828,0.0,1.0
2021-09-29,350.87,355.65,350.8,354.81,1320778,332.482126307392,337.011623168763,332.415794763397,336.215644640823,1393823.42746313,1.05,1.0
2021-09-30,335.07,352.45,334.94,352.45,2080024,317.51014923424,333.979324014707,317.386962081106,333.979324014707,2195059.41262315,0.0,1.0
2021-10-01,342.2,344.66,333.65,338.1,1740758,324.266490786871,326.597570761552,316.164566484628,320.381357495737,1837030.35782234,0.0,1.0
2021-10-04,338.44,342.56,336.82,340.74,1464683,320.703539280855,324.607624441702,319.168437834114,322.883004297833,1545687.07171606,0.0,1.0
2021-10-05,338.29,341.14,332.76,336.8,1401705,320.561400258009,323.26204169209,315.321208282406,319.149485964401,1479226.0829543,0.0,1.0
2021-10-06,338.4,338.6,329.67,333.5,1534662,320.665635541429,320.855154238558,312.39314441177,316.022427461781,1619536.2497236,0.0,1.0
2021-10-07,344.09,347.76,340.43,341.23,1139225,326.057442474735,329.535110567044,322.589250317284,323.347325105798,1202229.66626616,0.0,1.0
2021-10-08,343.17,345.3372,341.425,344.06,1168232,325.185656467944,327.239281070029,323.532105835498,326.029014670166,1232840.89401256,0.0,1.0
2021-10-11,332.59,344.04,332.47,343.02,1052083,315.160117389846,326.010062800453,315.046406171569,325.043517445098,1110268.2911403,0.0,1.0
2021-10-12,330.6,334.46,329.86,333.32,1409965,313.274406353418,316.932117207998,312.573187174042,315.851860634365,1487942.9010046,0.0,1.0
2021-10-13,329.0,332.88,327.0,332.05,1771945,311.75825677639,315.434919500683,309.863069805105,314.6484169076,1869942.15013891,0.0,1.0
2021-10-14,329.77,332.88,320.5,321.53,2403986,312.487903760335,315.434919500683,303.703712148428,304.67973343864,2536938.08201938,0.0,1.0
2021-10-15,332.76,336.0,331.67,332.95,1435119,315.321208282406,318.391411175887,314.288331383055,315.501251044678,1514488.03916893,0.0,1.0
2021-10-18,331.84,333.285,328.64,330.69,1154070,314.449422275615,315.818694862368,311.417123121558,313.359689767126,1217895.66674519,0.0,1.0
2021-10-19,343.09,343.84,334.1,334.91,1433562,325.109848989093,325.820544103325,316.590983553167,317.358534276537,1512844.9295195,0.0,1.0
2021-10-20,344.05,346.06,341.95,343.65,1001860,326.01953873531,327.924201641451,324.02959241546,325.640501341053,1057267.71572378,0.0,1.0
2021-10-21,342.93,345.07,340.755,343.93,876412,324.95823403139,326.986084090665,322.897218200118,325.905827517033,924881.833063408,0.0,1.0
2021-10-22,340.71,346.12,339.68,345.04,825953,322.854576493264,327.98105725059,321.878555203052,326.957656286096,871632.205702592,0.0,1.0
2021-10-25,352.72,353.75,339.12,340.29,1564845,334.23517425583,335.211195546042,321.347902851092,322.456587229294,1651388.51597207,0.0,1.0
2021-10-26,341.15,353.85,341.0,353.36,1386285,323.271517626946,335.305954894606,323.1293786041,334.841634086642,1462953.28218727,0.0,1.0
2021-10-27,338.23,346.08,338.02,342.74,2003076,320.50454464887,327.943153511164,320.305550016885,324.778191269118,2113855.81512499,0.0,1.0
2021-10-28,349.7,349.79,338.23,339.28,1897964,331.37344192919,331.458725342898,320.50454464887,321.499517808795,2002930.61186789,0.0,1.0
2021-10-29,342.31,349.36,340.55,348.5,1562450,324.370726070292,331.051260144072,322.702961535561,330.236329746419,1648861.06085941,0.0,1.0
2021-11-01,358.75,365.63,345.78,347.12,2386294,339.949162974255,346.468606155475,327.658875465471,328.928650736232,2518267.62863609,0.0,1.0
2021-11-02,355.3,360.06,350.49,360.06,1336612,336.679965448788,341.190510440447,332.122040782848,341.190510440447,1410533.12443753,0.0,1.0
2021-11-03,343.05,347.03,335.45,346.15,2948420,325.071945249667,328.843367322524,317.870234758784,328.009485055159,3111481.92201934,0.0,1.0
2021-11-04,350.85,350.86,344.32,344.83,1334283,332.463174437679,332.472650372535,326.275388976433,326.758661654111,1408075.3194449,0.0,1.0
2021-11-05,355.2,358.6799,351.01,352.8,1422879,336.585206100224,339.882736670911,332.614789395382,334.310981734682,1501571.10782078,0.0,1.0
2021-11-08,360.86,365.45,358.0,359.0,1540514,341.948585228961,346.29803932806,339.238467860023,340.186061345665,1625711.89369822,0.0,1.0
2021-11-09,355.81,363.17,352.0001,362.0,1390864,337.163238126466,344.137526180795,333.553001705516,343.028841802593,1467785.52308949,0.0,1.0
2021-11-10,352.61,355.59,350.14,353.9,1068036,334.13093897241,336.954767559624,331.790383062873,335.353334568889,1127103.56939169,0.0,1.0
2021-11-11,356.01,358.6,352.26,353.07,782685,337.352756823594,339.807023951408,333.799281252435,334.566831975805,825971.275508818,0.0,1.0
2021-11-12,358.86,359.15,353.53,357.22,999201,340.053398257676,340.328200368512,335.002724979201,338.499344941222,1054461.66013107,0.0,1.0
2021-11-15,361.15,363.75,359.64,362.11,975421,342.223387339797,344.687130402467,340.792521176477,343.133077086014,1029366.51082886,0.0,1.0
2021-11-16,362.01,366.2,358.2,359.88,1162169,343.038317737449,347.008734442292,339.427986557151,341.019943613031,1226442.58071486,0.0,1.0
2021-11-17,353.52,360.405,349.2,360.0,1647647,334.993249044344,341.517430192993,330.899645186369,341.133654831308,1738769.86805455,0.0,1.0
2021-11-18,357.11,365.72,356.9,364.48,2228732,338.395109657801,346.553889569183,338.196115025816,345.378873646987,2351991.6860644,0.0,1.0
2021-11-19,346.15,354.85,345.53,353.73,1743761,328.009485055159,336.253548380249,327.421977094061,335.192243676329,1840199.438283,0.0,1.0
2021-11-22,349.16,354.6974,343.1101,347.77,1708260,330.861741446943,336.10894561434,325.128895618154,329.5445865019,1802735.06084912,0.0,1.0
2021-11-23,349.28,353.08,344.9,348.98,1682294,330.97545266522,334.576307910662,326.824993198106,330.691174619527,1775333.01514764,0.0,1.0
2021-11-24,367.86,374.64,358.83,359.27,4482948,348.581739628458,355.006423461115,340.024970453106,340.441911586789,4730876.76089321,0.0,1.0
2021-11-26,359.3,361.2999,348.79,355.0,2308742,340.470339391358,342.365431603295,330.511131857255,336.395687403095,2436426.62700931,0.0,1.0
2021-11-29,348.09,367.0,346.36,366.0,2901951,329.847816417306,347.766809230806,328.208479687144,346.819215745163,3062442.96100485,0.0,1.0
2021-11-30,345.54,352.2252,341.845,346.2,3681523,327.431453028917,333.766304999134,323.930095099468,328.056864729441,3885129.07251966,0.0,1.0
2021-12-01,341.55,353.73,341.4,353.62,1755562,323.650555021204,335.192243676329,323.508415998357,335.088008392909,1852653.09080257,0.0,1.0
2021-12-02,350.62,354.12,343.46,344.88,1969769,332.245227935981,335.56180513573,325.460458578781,326.806041328393,2078706.77652916,0.0,1.0
2021-12-03,349.24,353.035,345.0,352.62,1379704,330.937548925794,334.533666203808,326.91975254667,334.140414907266,1456008.32097794,0.0,1.0
2021-12-06,354.51,357.9,350.51,352.75,1543517,335.931366595131,339.143708511459,332.14099265256,334.2636020604,1628880.97415888,0.0,1.0
2021-12-07,361.34,366.97,359.15,359.69,1478862,342.403430102069,347.738381426236,340.328200368512,340.839900850759,1560650.23916585,0.0,1.0
2021-12-08,361.06,364.0,357.76,362.275,1183098,342.138103926089,344.924028773878,339.011045423469,343.289430011145,1248529.05589341,0.0,1.0
2021-12-09,361.92,364.31,358.0,359.85,897874,342.953034323742,345.217782754427,339.238467860023,340.991515808462,947530.785726318,0.0,1.0
2021-12-10,358.36,364.0,357.34,362.86,1200716,339.579601514854,344.924028773878,338.613056159499,343.843772200246,1267121.4167179,0.0,1.0
2021-12-13,351.42,361.465,349.38,359.12,1375006,333.003302724495,342.521879287774,331.070212013784,340.299772563943,1451050.49879872,0.0,1.0
2021-12-14,348.55,354.353,346.01,349.88,1799769,330.283709420701,335.782594417885,327.876821967169,331.544008756606,1899304.95224928,0.0,1.0
2021-12-15,343.94,350.18,338.02,349.49,1982811,325.915303451889,331.828286802298,320.305550016885,331.174447297205,2092470.06236598,0.0,1.0
2021-12-16,348.29,351.77,347.0,349.77,1945377,330.037335114434,333.33496044447,328.814939517955,331.439773473185,2052965.78065955,0.0,1.0
2021-12-17,347.03,350.38,341.56,349.3,2977734,328.843367322524,332.017805499427,323.66003095606,330.994404534933,3142417.12835429,0.0,1.0
2021-12-20,338.66,343.5,336.32,342.94,1784856,320.912009847697,325.498362318206,318.694641091293,324.967709966247,1883567.19104054,0.0,1.0
2021-12-21,349.81,352.515,342.16,342.77,1518543,331.477677212611,334.040917591274,324.228587047445,324.806619073687,1602525.79086732,0.0,1.0
2021-12-22,347.0,351.595,343.54,349.08,1582392,328.814939517955,333.169131584483,325.536266057632,330.785933968092,1669905.95015229,0.0,1.0
2021-12-23,349.22,351.49,346.3,348.0,997846,330.918597056082,333.06963426849,328.151624078005,329.762533003598,1053031.72206107,0.0,1.0
2021-12-27,350.75,351.76,348.45,350.0,953124,332.368415089115,333.325484509614,330.188950072137,331.657719974883,1005836.37861728,0.0,1.0
2021-12-28,349.77,353.135,348.89,349.28,718675,331.439773473185,334.628425552372,330.60589120582,330.97545266522,758421.212143198,0.0,1.0
2021-12-29,345.71,349.31,345.5,348.36,1417325,327.592543921476,331.003880469789,327.393549289491,330.103666658429,1495709.94469108,0.0,1.0
2021-12-30,342.03,348.05,341.84,345.81,1539028,325.100373054237,330.822398156674,324.919777577582,328.693272537162,1619173.00153999,1.05,1.0
2021-12-31,342.89,343.94,341.0574,342.33,996953,325.917805211728,326.915832845874,324.175914314265,325.38552380685,1048869.40419817,0.0,1.0
2022-01-03,350.11,350.2954,343.99,344.0,1571100,332.780433324617,332.956656489732,326.963357971309,326.972862996396,1652915.15340818,0.0,1.0
2022-01-04,371.29,373.75,352.71,354.11,3034092,352.912076459104,355.250312630532,335.251739847264,336.582443359459,3192092.57439663,0.0,1.0
2022-01-05,372.05,386.55,371.7792,373.04,3310112,353.634458365724,367.416744742026,353.377062286366,354.575455849348,3482486.33713848,0.0,1.0
2022-01-06,376.36,378.4312,368.24,374.51,1600657,357.731124178266,359.699804974307,350.013043807538,355.972694537152,1684011.33645782,0.0,1.0
2022-01-07,378.65,382.0,376.683,376.87,1791741,359.907774923213,363.091958327393,358.03813648858,358.215880457709,1885046.0504632,0.0,1.0
2022-01-10,379.86,385.89,373.9926,381.27,2120038,361.057882958753,366.789413086277,355.480904539145,362.398091496035,2230439.14200316,0.0,1.0
2022-01-11,380.55,383.53,375.74,382.88,1248586,361.713729689763,364.54622716572,357.141812622866,363.928400535059,1313606.21203826,0.0,1.0
2022-01-12,376.25,383.86,372.52,382.3,1458912,357.626568902308,364.859892993595,354.081194544818,363.377109080007,1534884.95467446,0.0,1.0
2022-01-13,380.39,384.2,378.575,378.68,1325097,361.56164928837,365.183063846556,359.83648723506,359.936289998475,1394101.52825136,0.0,1.0
2022-01-14,379.56,380.08,373.49,376.66,1309552,360.77273220614,361.266993510669,355.003181978267,358.01627493088,1377747.02118006,0.0,1.0
2022-01-18,383.91,388.0,379.5,380.64,2679664,364.90741811903,368.794973379656,360.715702055617,361.799274915547,2819207.70902067,0.0,1.0
2022-01-19,375.9,388.1,374.61,387.24,1910811,357.29389302426,368.890023630527,356.067744788023,368.072591473036,2010316.62987654,0.0,1.0
2022-01-20,366.98,380.1,365.88,375.6,2014348,348.815410646562,361.286003560844,347.769857886981,357.008742271646,2119245.32711951,0.0,1.0
2022-01-21,364.28,371.105,359.86,367.59,1493314,346.249053873044,352.736233494993,342.047832784544,349.395217176876,1571078.44147195,0.0,1.0
2022-01-24,364.03,365.545,347.01,356.57,2252069,346.011428245867,347.451439546563,329.833875547615,338.920679530887,2369345.66648896,0.0,1.0
2022-01-25,368.22,370.26,350.8,358.18,2511914,349.994033757363,351.933058875133,333.436280055627,340.45098856991,2642722.11486103,0.0,1.0
2022-01-26,372.24,380.79,366.535,369.38,2296129,353.815053842379,361.941850291854,348.392437030186,351.096616667467,2415700.09437972,0.0,1.0
2022-01-27,375.96,382.88,370.445,375.69,2030121,357.350923174782,363.928400535059,352.108901839244,357.09428749743,2135839.70730836,0.0,1.0
2022-01-28,373.79,377.14,364.54,372.12,2100263,355.288332730881,358.472516135061,346.496184525309,353.700993541334,2209634.35735632,0.0,1.0
2022-01-31,376.4,376.79,367.02,374.0,2191800,357.769144278615,358.139840257012,348.853430746911,355.48793825771,2305938.1536758,0.0,1.0
2022-02-01,377.88,379.5541,371.03,375.0,1622552,359.175887991506,360.767124241338,352.66494580684,356.43844076642,1707046.52026781,0.0,1.0
2022-02-02,374.48,379.69,366.87,378.57,1642891,355.944179461891,360.896297532272,348.710855370604,359.831734722517,1728444.67525805,0.0,1.0
2022-02-03,370.89,376.91,369.825,371.35,893693,352.53187545562,358.253900558057,351.519590283844,352.969106609627,940232.131751523,0.0,1.0
2022-02-04,369.49,372.79,363.54,368.14,1102373,351.201171943426,354.33783022217,345.545682016598,349.917993556666,1159779.15881105,0.0,1.0
2022-02-07,372.2,374.505,368.7,370.32,1087506,353.777033742031,355.967942024609,350.450274961544,351.990089025655,1144137.95864192,0.0,1.0
2022-02-08,389.88,391.96,374.23,376.4,2647487,370.581918096032,372.558963314149,355.706553834713,357.769144278615,2785355.0892694,0.0,1.0
2022-02-09,395.4,399.63,392.5,392.5,1630382,375.828691944113,379.849317555959,373.072234668853,373.072234668853,1715284.26812039,0.0,1.0
2022-02-10,393.15,399.21,390.09,392.8,1402281,373.690061299515,379.4501065023,370.781523622861,373.357385421466,1475304.89099126,0.0,1.0
2022-02-11,392.67,399.73,387.32,394.27,2390189,373.233820095334,379.94436780683,368.148631673733,374.754624109271,2514658.27611835,0.0,1.0
2022-02-14,387.26,397.69,383.95,394.11,1799973,368.09160152321,378.00534268906,364.945438219379,374.602543707877,1893706.73249671,0.0,1.0
2022-02-15,393.4,396.0,389.05,390.75,1591449,373.927686926693,376.39899344934,369.793001013802,371.40885527861,1674323.82914919,0.0,1.0
2022-02-16,390.56,394.035,385.41,391.46,2174872,371.228259801955,374.531256019724,366.333171882096,372.083712059794,2288128.62677306,0.0,1.0
2022-02-17,380.53,390.68,379.1,386.53,2570266,361.694719639589,371.342320103,360.335501052133,367.397734691852,2704112.79975166,0.0,1.0
2022-02-18,369.1,392.96,366.0,379.77,3729419,350.830475965029,373.50946582286,347.883918188026,360.972337732969,3923628.78143236,0.0,1.0
2022-02-22,353.78,370.47,352.21,365.23,2341690,336.268777531584,352.132664401962,334.776488592909,347.152031256319,2463633.68696099,0.0,1.0
2022-02-23,337.52,355.99,337.26,355.0,3068280,320.813606739952,338.369388075834,320.566476087688,337.428390592211,3228060.91712765,0.0,1.0
2022-02-24,342.76,343.79,326.75,329.07,3600097,325.794239885595,326.773257469567,310.576694721141,312.781860541349,3787572.32833004,0.0,1.0
2022-02-25,346.98,348.31,338.0,342.7,3424641,329.805360472353,331.069528808938,321.269847944133,325.737209735073,3602979.44362736,0.0,1.0
2022-02-28,360.02,362.3864,346.0,348.0,3265421,342.199913185938,344.44918232255,328.873868013817,330.774873031238,3435468.04987416,0.0,1.0
2022-03-01,358.65,361.87,350.61,361.12,2863369,340.897724749004,343.958342827052,333.255684578972,343.245465945519,3012479.16103318,0.0,1.0
2022-03-02,375.98,381.22,360.39,360.78,2564196,357.369933224956,362.350566370599,342.55159911416,342.922295092558,2697726.70403453,0.0,1.0
2022-03-03,381.93,386.09,375.64,378.24,2961371,363.025423151784,366.979513588019,357.046762371995,359.518068894642,3115584.62272518,0.0,1.0
2022-03-04,390.07,390.78,374.51,378.87,2424099,370.762513572687,371.437370353871,355.972694537152,360.11688547513,2550334.14197799,0.0,1.0
2022-03-07,369.0,405.49,368.04,394.32,5456731,350.735425714157,385.419262257002,349.822943305795,374.802149234706,5740890.68676226,0.0,1.0
2022-03-08,364.93,389.0,364.12,373.86,3511962,346.866880503706,369.745475888367,346.09697347165,355.35486790649,3694847.69142238,0.0,1.0
2022-03-09,368.86,373.96,364.24,369.25,1744631,350.602355362938,355.449918157361,346.211033772696,350.973051341335,1835482.79358772,0.0,1.0
2022-03-10,378.15,379.61,362.2965,364.5,1768770,359.432523668858,360.820257331575,344.363732147017,346.45816442496,1860878.8338704,0.0,1.0
2022-03-11,389.48,392.34,382.435,382.97,2144281,370.201717092548,372.920154267459,363.505426918682,364.013945760843,2255944.59809385,0.0,1.0
2022-03-14,393.86,399.55,386.4487,393.0,2466492,374.364918080699,379.773277355262,367.320458837894,373.547485923208,2594934.76071546,0.0,1.0
2022-03-15,388.47,395.0,381.74,392.49,2197686,369.24170955875,375.448490940629,362.844827675129,373.062729643766,2312130.66757877,0.0,1.0
2022-03-16,388.2,400.88,382.01,390.0,2271469,368.985073881398,381.037445691847,363.10146335248,370.695978397077,2389755.92298194,0.0,1.0
2022-03-17,406.15,407.23,384.02,384.54,2783769,386.046593912751,387.073136622158,365.011973394989,365.506234699518,2928733.98490735,0.0,1.0
2022-03-18,413.15,414.9299,404.0801,407.66,2890718,392.700111473724,394.391910888978,384.079148769971,387.481852700904,3041252.36231289,0.0,1.0
2022-03-21,422.29,426.8,414.41,415.0,2717292,401.387704403338,405.674470717622,393.897744634699,394.458541114838,2858795.19001643,0.0,1.0
2022-03-22,427.55,436.28,423.21,425.0,2225122,406.387347599155,414.685234500197,402.262166711351,403.963566201943,2340995.39939018,0.0,1.0
2022-03-23,431.52,435.0,420.5536,423.15,2633453,410.160842558735,413.468591289047,399.737251847213,402.205136560829,2770590.26763938,0.0,1.0
2022-03-24,432.22,435.48,425.83,430.44,1878464,410.826194314832,413.924832493229,404.752483284173,409.134299849328,1976285.1573622,0.0,1.0
2022-03-25,436.45,436.945,428.12,432.34,1447078,414.846819926678,415.317318668489,406.92913402912,410.940254615878,1522434.69821374,0.0,1.0
2022-03-28,432.61,437.98,427.36,437.98,1656181,411.19689029323,416.301088765005,406.2067521225,416.301088765005,1742426.75303081,0.0,1.0
2022-03-29,412.92,424.49,409.34,424.49,3572931,392.481495896721,403.478809922501,389.078696915537,403.478809922501,3758991.65678941,0.0,1.0
2022-03-30,415.55,424.65,413.52,413.8,1693825,395.979345128775,404.6507734543,394.044949579235,394.311762758482,1777539.63030849,1.05,1.0
2022-03-31,415.46,420.68,413.3,414.2,1953856,395.893583749731,400.867743734263,393.835310652684,394.69292444312,2050422.2525444,0.0,1.0
2022-04-01,416.8,421.9237,413.82,417.05,1480945,397.17047539327,402.052870702225,394.330820842714,397.408701446169,1554138.37191398,0.0,1.0
2022-04-04,417.45,418.72,407.84,418.56,1072509,397.789863130808,399.000051479535,388.632453657369,398.84758680568,1125516.06651367,0.0,1.0
2022-04-05,413.71,422.47,411.22,418.7,1397481,394.226001379438,402.57344227302,391.853269892564,398.980993395303,1466549.29529505,0.0,1.0
2022-04-06,411.25,414.75,406.04,410.58,1236956,391.881857018912,395.217021759498,386.917226076496,391.243411197142,1298090.60023784,0.0,1.0
2022-04-07,409.46,412.53,401.82,409.77,1637540,390.176158480155,393.101574409755,382.89597030356,390.471558785749,1718472.83291684,0.0,1.0
2022-04-08,418.3,419.93,407.66,413.14,1342090,398.599831710665,400.153065575566,388.460930899282,393.682845978828,1408420.682444,0.0,1.0
2022-04-11,418.51,425.56,416.49,416.49,1437702,398.7999415951,405.517916286852,396.875075087676,396.875075087676,1508758.15481161,0.0,1.0
2022-04-12,419.73,427.5,417.5078,422.82,1119706,399.962484733247,407.366550457349,397.844940994238,402.906958747079,1175045.70383257,0.0,1.0
2022-04-13,427.29,427.96,421.21,422.33,1153299,407.166440572914,407.804886394683,401.372782966409,402.440035683397,1210298.98489817,0.0,1.0
2022-04-14,436.75,439.4099,427.93,427.93,1522854,416.180914414613,418.715544327038,407.776299268335,407.776299268335,1598118.65816941,0.0,1.0
2022-04-18,438.45,445.5299,432.24,432.5,1525824,417.800851574327,424.547318102006,411.883316420315,412.13107151533,1601235.4457372,0.0,1.0
2022-04-19,437.82,441.52,434.74,439.8,1207841,417.200521921021,420.726267503927,414.265576949305,419.087272259981,1267536.63726267,0.0,1.0
2022-04-20,437.39,446.76,436.53,444.69,1706566,416.790773110035,425.719485572691,415.971275488062,423.746973854687,1790910.33414729,0.0,1.0
2022-04-21,424.36,441.04,423.53,440.85,1641295,404.374431232937,420.268873482361,403.583520737312,420.087821682157,1722413.41787208,0.0,1.0
2022-04-22,403.57,420.81,401.61,419.73,2148752,384.563552673853,400.991621281771,382.695860419125,399.962484733247,2254950.6800907,0.0,1.0
2022-04-25,385.51,391.93,372.187,391.93,4496293,367.354102612427,373.471747650874,354.658559801332,373.471747650874,4718515.19311537,0.0,1.0
2022-04-26,381.77,390.64,380.09,385.03,1557553,363.790240861058,372.242501217915,362.189361785576,366.896708590861,1634532.60154141,0.0,1.0
2022-04-27,385.53,390.0688,375.5001,381.91,1599184,367.373160696659,371.698202332252,357.815626744771,363.923647450681,1678221.1480851,0.0,1.0
2022-04-28,384.82,390.06,375.0,387.84,1515758,366.696598706426,371.68981677519,357.339079348552,369.574369425446,1590671.94955626,0.0,1.0
2022-04-29,377.55,389.97,376.268,386.15,1526979,359.768985088122,371.604055396146,358.547361888856,367.963961307849,1602447.52979134,0.0,1.0
2022-05-02,381.23,382.4881,371.6,374.96,1563384,363.275672586796,364.474521375405,354.099205029125,357.300963180088,1640651.78952383,0.0,1.0
2022-05-03,389.44,390.72,383.49,385.83,1468182,371.099016164,372.318733554843,365.429236105003,367.659031960138,1540744.58075986,0.0,1.0
2022-05-04,396.35,398.405,384.75,391.24,1748686,377.683584266129,379.641802420959,366.629895411614,372.814243744873,1835112.04874508,0.0,1.0
2022-05-05,383.04,396.16,379.11,393.89,1465798,365.000429209785,377.502532465926,361.255515658212,375.339439905603,1538242.75531824,0.0,1.0
2022-05-06,377.46,383.57,371.635,383.57,1516137,359.683223709078,365.505468441931,354.132556676531,365.505468441931,1591069.68103377,0.0,1.0
2022-05-09,364.53,374.545,362.39,372.0,1818242,347.36217225314,356.905507932276,345.322957240324,354.480366713763,1908105.74438998,0.0,1.0
2022-05-10,364.75,371.49,360.5001,367.99,1344373,347.571811179691,353.994385565849,343.522063570829,350.659220825263,1410816.51611986,0.0,1.0
2022-05-11,364.03,374.49,362.19,365.89,1381148,346.885720147342,356.853098200638,345.132376398005,348.658121980911,1449409.06251904,0.0,1.0
2022-05-12,362.98,367.5699,354.3,362.84,1889445,345.885170725166,350.258905765971,337.613962168512,345.751764135543,1982827.8404134,0.0,1.0
2022-05-13,366.69,370.0,363.225,364.55,1750265,349.420445350188,352.574558290571,346.118632257007,347.381230337372,1836769.08833078,0.0,1.0
2022-05-16,374.45,382.43,366.03,368.92,1896365,356.814982032174,364.419157640711,348.791528570534,351.545421742047,1990089.85050401,0.0,1.0
2022-05-17,384.26,386.01,377.34,381.51,1229306,366.162972347932,367.830554718225,359.568875203687,363.542485766043,1290062.51104808,0.0,1.0
2022-05-18,368.67,385.09,367.35,384.0,1543399,351.307195689148,366.953882843557,350.049362129841,365.915217252917,1619679.0624052,0.0,1.0
2022-05-19,364.62,370.45,356.3,364.4,2253562,347.447933632184,353.003365185789,339.519770591704,347.238294705633,2364940.74910764,0.0,1.0
2022-05-20,313.31,344.3699,307.64,339.63,8814282,298.554418535186,328.151528056941,293.151451655436,323.634857384396,9249913.99212714,0.0,1.0
2022-05-23,335.36,337.27,316.18,316.95,4286439,319.565956400881,321.386003445029,301.289253622467,302.022989865396,4498289.49000037,0.0,1.0
2022-05-24,337.03,337.93,327.2,332.32,1900563,321.157306434246,322.014920224683,311.790258034256,316.669127597629,1994495.33003586,0.0,1.0
2022-05-25,342.97,345.73,336.22,337.58,2005767,326.817557451127,329.447573075133,320.385454022854,321.681403750624,2104898.87188167,0.0,1.0
2022-05-26,347.51,348.92,340.4,343.46,1349975,331.143742571774,332.487337510125,324.368593627325,327.28448051481,1416695.3861383,0.0,1.0
2022-05-27,360.73,360.88,352.33,353.89,1967954,343.741136249075,343.884071880814,335.736740871667,337.223271441757,2065217.02396889,0.0,1.0
2022-05-31,357.78,362.15,354.78,358.3,2705027,340.930068824866,345.094260229541,338.071356190078,341.425579014896,2838718.6949977,0.0,1.0
2022-06-01,352.15,363.08,348.56,363.08,1714911,335.56521811358,345.980461146326,332.14429199395,345.980461146326,1799667.77261639,0.0,1.0
2022-06-02,361.08,361.41,351.013,353.87,1161603,344.074652723134,344.38911111296,334.481766024995,337.204213357525,1219013.39700691,0.0,1.0
2022-06-03,361.0,363.64,357.02,357.42,1082196,343.998420386206,346.51408750482,340.205861624053,340.587023308692,1135681.83121711,0.0,1.0
2022-06-06,362.91,363.81,358.58,363.17,1011087,345.818467430354,346.676081220791,341.692392194143,346.066222525369,1061058.38099551,0.0,1.0
2022-06-07,367.84,368.51,358.0,360.75,987066,350.516285193523,351.154731015293,341.139707751417,343.760194333307,1035850.18093964,0.0,1.0
2022-06-08,355.02,364.76,354.03,360.95,1772674,338.300053200861,347.581340221807,337.356678031381,343.950775175626,1860285.61782797,0.0,1.0
2022-06-09,345.33,353.68,345.3,351.1,1415717,329.066411390494,337.023161557322,329.037824264146,334.564668691404,1485686.58084598,0.0,1.0
2022-06-10,335.23,341.0,333.38,336.88,1329078,319.442078853373,324.940336154283,317.67920606192,321.014370802507,1394765.58485744,0.0,1.0
2022-06-13,324.9,333.68,322.3,325.0,1816892,309.598578347585,317.965077325399,307.121027397435,309.693868768745,1906689.02276826,0.0,1.0
2022-06-14,326.58,330.41,322.575,326.17,1630617,311.199457423067,314.84908055348,307.383076055624,310.808766696312,1711207.67455595,0.0,1.0
2022-06-15,330.58,335.27,325.4712,328.38,1442602,315.011074269451,319.480195021837,310.142877233249,312.91468500394,1513900.32958676,0.0,1.0
2022-06-16,317.57,323.8899,314.64,322.54,1799615,302.613790476586,308.636049803452,299.821781136609,307.349724408218,1888558.13428046,0.0,1.0
2022-06-17,322.72,326.48,314.73,314.73,2329130,307.521247166306,311.104167001907,299.907542515653,299.907542515653,2444243.57837463,0.0,1.0
2022-06-21,329.27,334.87,327.85,330.9,1425481,313.76276975226,319.099033337199,312.409645771794,315.316003617162,1495933.15115303,0.0,1.0
2022-06-22,317.93,323.8559,317.63,321.0,1636951,302.95683599276,308.603651060258,302.670964729281,305.88225192236,1717854.7225204,0.0,1.0
2022-06-23,297.51,317.1,295.59,314.79,4232850,283.498531991967,302.165925497135,281.668955905702,299.964716768348,4442051.93815848,0.0,1.0
2022-06-24,310.87,313.86,299.35,300.87,2297021,296.229332258891,299.078515851564,285.251875741304,286.70029014293,2410547.6416695,0.0,1.0
2022-06-27,315.33,320.69,311.21,317.63,1708324,300.47928504261,305.586851616766,296.553319690834,302.670964729281,1792755.2205258,0.0,1.0
2022-06-28,309.16,320.18,308.48,318.39,1818289,294.599866057062,305.100870468851,293.951891193177,303.395171930094,1908155.06729089,0.0,1.0
2022-06-29,300.65,307.74,297.69,307.21,1800770,287.567432975483,294.348916759937,284.736235231902,293.84197932612,1882694.06899827,1.13,1.0
2022-06-30,299.47,304.59,294.29,297.79,2082060,286.438779820947,291.335986728762,281.484183769682,284.831883804321,2176781.05104958,0.0,1.0
2022-07-01,301.63,304.87,294.32,300.59,1373593,288.504788985181,291.603802731533,281.512878341407,287.510043832032,1436083.1168431,0.0,1.0
2022-07-05,292.13,294.8,287.71,293.87,2148353,279.418174605447,281.971991489015,275.19050770456,281.082459765525,2246089.97885052,0.0,1.0
2022-07-06,289.14,291.95,283.81,289.84,2083233,276.558282290141,279.246007175094,271.460213380248,277.227822297069,2178007.41540646,0.0,1.0
2022-07-07,303.97,304.59,295.54,297.82,2051984,290.742965579769,291.335986728762,282.67979092491,284.860578376046,2145336.77620093,0.0,1.0
2022-07-08,304.64,308.02,301.26,304.7,1516174,291.383811014971,294.616732762708,288.150889267234,291.441200158422,1585150.68407925,0.0,1.0
2022-07-11,298.41,303.98,297.86,300.56,994187,285.424904953314,290.75253043701,284.898837805013,287.481349260306,1039416.45428077,0.0,1.0
2022-07-12,295.96,301.27,293.14,294.0,1210306,283.081514929066,288.160454124476,280.384225186872,281.206802909669,1265367.55269858,0.0,1.0
2022-07-13,296.78,299.17,291.29,292.03,1200110,283.865833222896,286.151834103692,278.614726597134,279.322526033029,1254707.69678833,0.0,1.0
2022-07-14,294.33,294.86,288.34,290.05,1366893,281.522443198649,282.029380632466,275.793093710795,277.428684299148,1429078.30764354,0.0,1.0
2022-07-15,297.7,299.645,293.185,298.07,1184458,284.745800089144,286.606164822679,280.42726704446,285.099699807092,1238343.62610303,0.0,1.0
2022-07-18,297.95,306.4799,296.95,301.14,1056251,284.98492152019,293.143649098894,284.028435796007,288.036110980332,1104303.98833471,0.0,1.0
2022-07-19,311.59,312.2,300.82,301.56,1282216,298.03138679804,298.614843089791,287.730035548594,288.437834984489,1340549.01979414,0.0,1.0
2022-07-20,315.36,315.99,310.21,311.46,1152450,301.637337978208,302.239923984443,296.711436498668,297.907043653896,1204879.45701953,0.0,1.0
2022-07-21,316.54,316.76,308.605,314.82,1223317,302.765991132743,302.976417992063,295.176276911355,301.120835687149,1278970.47396656,0.0,1.0
2022-07-22,312.26,320.47,310.46,317.84,1110725,298.672232233242,306.524980028781,296.950557929713,304.009422574181,1161256.22360885,0.0,1.0
2022-07-25,322.96,323.39,311.91,314.89,1433120,308.906629481995,309.317918343394,298.337462229778,301.187789687842,1498318.2328464,0.0,1.0
2022-07-26,319.45,325.76,318.25,323.77,1122771,305.549364590114,311.584789509706,304.401581721095,309.681382918583,1173850.24325331,0.0,1.0
2022-07-27,325.71,327.065,318.65,321.0,1148281,311.536965223497,312.833003379765,304.784176010768,307.031917462597,1200520.79290715,0.0,1.0
2022-07-28,331.63,334.49,323.87,329.65,1295630,317.199360710658,319.93490988182,309.777031491001,315.305518976776,1354573.275108,0.0,1.0
2022-07-29,343.18,344.71,333.0,336.05,1880277,328.246770824966,329.710193982966,318.509746152788,321.427027611545,1965818.153331,0.0,1.0
2022-08-01,338.19,341.95,335.985,338.87,1238998,323.473907061295,327.070293384222,321.364856039473,324.124317353739,1295364.86397526,0.0,1.0
2022-08-02,333.21,339.065,330.835,335.0,1271458,318.710608154866,324.310832069955,316.438954559933,320.422717601153,1329301.59630625,0.0,1.0
2022-08-03,336.51,338.62,333.53,337.22,1142773,321.867011044669,323.885195922694,319.016683586605,322.546115908838,1194762.21244877,0.0,1.0
2022-08-04,342.38,344.76,336.718,339.1,1333933,327.48158224562,329.758018269175,322.065960075299,324.344309070302,1394618.82835736,0.0,1.0
2022-08-05,343.31,344.58,337.32,337.49,917138,328.37111396911,329.585850838822,322.641764481257,322.804367054368,958862.193979764,0.0,1.0
2022-08-08,343.71,349.24,342.8,346.88,953202,328.753708258783,334.043074313512,327.883306249777,331.785768004442,996566.886363774,0.0,1.0
2022-08-09,343.68,347.44,343.1,346.25,1146273,328.725013687058,332.321400009984,328.170251967032,331.183181998207,1198421.4411351,0.0,1.0
2022-08-10,352.36,357.25,348.5917,348.89,1136153,337.027309772962,341.704524964215,333.422984618525,333.708304310049,1187841.04276204,0.0,1.0
2022-08-11,361.92,363.5,357.21,360.5,1718933,346.171313296147,347.682560740356,341.666265535247,344.813103567808,1797133.98385436,0.0,1.0
2022-08-12,368.16,368.58,361.71,362.45,1256761,352.139784215046,352.541508219203,345.970451294069,346.678250729964,1313935.97230537,0.0,1.0
2022-08-15,366.05,366.29,359.1001,362.46,1196093,350.121599337021,350.351155910825,343.474119202525,346.687815587206,1250507.94775033,0.0,1.0
2022-08-16,369.98,373.365,363.01,364.31,1431516,353.880588233059,357.118292409416,347.213882735506,348.457314176943,1496641.26061414,0.0,1.0
2022-08-17,364.69,367.445,362.28,364.47,1722546,348.820778752133,351.455896922256,346.515648156853,348.610351892813,1800911.35335257,0.0,1.0
2022-08-18,367.99,369.9399,362.75,364.45,1983462,351.977181641935,353.842233155519,346.965196447219,348.591222178329,2073697.44247375,0.0,1.0
2022-08-19,369.66,369.92,353.05,358.63,4242210,353.57451280132,353.823199089608,337.687284922648,343.024475263587,4435204.72156087,0.0,1.0
2022-08-22,369.64,373.115,361.221,363.35,2353617,353.555383086836,356.879170978371,345.502729774944,347.539087881728,2460692.24087114,0.0,1.0
2022-08-23,374.88,385.99,368.49,368.5,2389772,358.567368281553,369.193924677221,352.455424504026,352.464989361268,2498492.07320099,0.0,1.0
2022-08-24,381.38,382.35,374.12,378.76,1566340,364.78452548874,365.712316641197,357.840439131174,362.278532891381,1637598.93158746,0.0,1.0
2022-08-25,388.15,388.43,381.6,382.0,1325382,371.259933841455,371.527749844226,364.99495234806,365.377546637733,1385678.80992968,0.0,1.0
2022-08-26,379.38,392.93,378.68,391.18,1452789,362.871554040374,375.831935603048,362.202014033447,374.158085585728,1518882.0525697,0.0,1.0
2022-08-29,380.61,385.43,374.56,376.16,1319984,364.048031481119,368.658292671679,358.261292849815,359.791670008507,1380035.23380144,0.0,1.0
2022-08-30,368.74,379.765,365.52,379.24,1622890,352.694545935072,363.239801044185,349.614661903204,362.737646038989,1696721.61221956,0.0,1.0
2022-08-31,365.25,370.03,364.53,370.03,1500238,349.356410757675,353.928412519268,348.667741036264,353.928412519268,1568489.69312341,0.0,1.0
2022-09-01,363.77,364.76,357.25,358.98,1350088,347.940811885885,348.887732752826,341.704524964215,343.35924526705,1411508.78247957,0.0,1.0
2022-09-02,362.22,370.375,360.82,369.95,1141681,346.458259013402,354.258400094111,345.119178999546,353.851893661333,1193620.53309863,0.0,1.0
2022-09-06,361.06,364.96,355.48,363.19,1079994,345.34873557335,349.079029897662,340.011545232412,347.386050165859,1129127.15024891,0.0,1.0
2022-09-07,365.94,366.97,357.22,357.88,913170,350.016385907361,351.001566203269,341.675830392489,342.30711097045,954713.674143369,0.0,1.0
2022-09-08,368.48,370.44,362.9,363.76,1227232,352.445859646785,354.320571666182,347.108669305846,347.931247028643,1283063.5826257,0.0,1.0
2022-09-09,372.25,375.26,372.1,373.02,1240417,356.051810826953,358.930832856742,355.908337968325,356.788304834573,1296848.41983409,0.0,1.0
2022-09-12,374.03,376.0,369.83,375.29,1129234,357.754355415998,359.638632292637,353.737115374431,358.959527428468,1180607.27039611,0.0,1.0
2022-09-13,363.3,371.425,361.95,365.55,1085688,347.491263595519,355.262710104502,346.200007867873,349.64335647493,1135080.19257462,0.0,1.0
2022-09-14,360.9,365.25,357.58,364.35,1121853,345.195697857481,349.356410757675,342.020165253195,348.495573605911,1172890.47984358,0.0,1.0
2022-09-15,358.77,364.6,358.31,360.9,970031,343.158383264972,348.734695036956,342.718399831848,345.195697857481,1014161.50338159,0.0,1.0
2022-09-16,354.5,356.09,349.13,355.3,2422611,339.074189222713,340.595001524163,333.937860883852,339.839377802059,2532825.04772402,0.0,1.0
2022-09-19,362.69,363.2,349.5443,350.28,1008698,346.907807303768,347.395615023101,334.334132919381,335.037819466662,1054587.61641432,0.0,1.0
2022-09-20,355.59,360.4514,352.5375,359.88,1433964,340.116758662072,344.766618361613,337.197085989004,344.220082418815,1499200.62970676,0.0,1.0
2022-09-21,349.81,361.09,349.81,360.3,1007057,334.588271176297,345.377430145076,334.588271176297,344.621806422971,1052871.96090739,0.0,1.0
2022-09-22,346.13,354.05,345.93,352.51,1004566,331.068403711305,338.643770646831,330.877106566468,337.170782631589,1050267.63557663,0.0,1.0
2022-09-23,334.22,343.1,328.62,341.49,1717830,319.676658736291,328.170251967032,314.320338680868,326.630309951098,1795980.8040712,0.0,1.0
2022-09-26,332.24,338.825,330.76,331.05,1331833,317.782817002409,324.081275496151,316.367218130619,316.644598990632,1392423.29114556,0.0,1.0
2022-09-27,335.68,341.685,332.34,335.9,1180278,321.073127893597,326.816824667313,317.878465574827,321.283554752917,1233973.46155764,0.0,1.0
2022-09-28,345.9,348.0727,337.07,338.2,1292599,330.848411994743,332.926568527674,322.402643050211,323.483471918537,1351404.38306563,0.0,1.0
2022-09-29,341.0,344.6,338.44,341.0,1589462,327.242460814575,330.697219931679,324.78574322019,327.242460814575,1656284.27512381,1.13,1.0
2022-09-30,333.89,341.06,333.6601,338.76,1697221,320.419311558294,327.300040133193,320.198686802455,325.092832919488,1768573.55111976,0.0,1.0
2022-10-03,344.05,347.78,339.18,339.61,1537048,330.16940951101,333.748923818454,325.495888149816,325.908539933248,1601666.74793767,0.0,1.0
2022-10-04,360.29,360.7,350.0038,350.07,1638955,345.75421175039,346.147670427616,335.883005297514,335.946534479056,1707858.00109443,0.0,1.0
2022-10-05,355.77,359.6587,355.29,355.29,1073756,341.416569747804,345.148381352994,340.955935198857,340.955935198857,1118897.57548142,0.0,1.0
2022-10-06,355.47,359.34,353.04,354.24,915152,341.128673154712,344.842539205599,338.796710750667,339.948297123035,953625.734335333,0.0,1.0
2022-10-07,356.15,356.4,349.7,352.05,1351900,341.781238765721,342.021152593297,335.591462014243,337.846651993463,1408734.97544444,0.0,1.0
2022-10-10,359.68,365.2799,355.75,358.26,1366976,345.168822011103,350.54279578329,341.397376641598,343.806111470468,1424444.78274514,0.0,1.0
2022-10-11,363.33,370.26,356.1,356.82,1457431,348.671563893723,355.321975194148,341.733256000205,342.424207823626,1518702.58450845,0.0,1.0
2022-10-12,361.21,364.26,358.45,362.92,1179544,346.637094635872,349.564043332308,343.988445979426,348.278105216497,1229132.98903443,0.0,1.0
2022-10-13,367.17,368.392,349.07,354.11,1596796,352.3566402853,353.529339074495,334.986879168749,339.823541932695,1663926.60244825,0.0,1.0
2022-10-14,357.14,372.4,356.43,368.38,1231985,342.731297522924,357.375637558204,342.049942252607,353.517823210771,1283778.65132253,0.0,1.0
2022-10-17,362.59,367.175,360.97,361.39,1077329,347.961418964096,352.361438561852,346.406777361399,346.809832591728,1122620.78730719,0.0,1.0
2022-10-18,371.31,373.94,365.75,371.86,1214751,356.32961326997,358.853506736076,350.993929744665,356.857423690638,1265820.11994683,0.0,1.0
2022-10-19,371.32,374.55,367.5,370.0,817800,356.339209823073,359.438896475363,352.673326537701,355.072464813468,852180.977082971,0.0,1.0
2022-10-20,365.52,374.08,363.715,371.83,788389,350.773209023294,358.987858479519,349.041031188191,356.828634031329,821533.514724219,0.0,1.0
2022-10-21,383.06,383.63,363.07,364.56,1387489,367.605563166073,368.152566692948,348.422053513043,349.8519399254,1445820.16594751,0.0,1.0
2022-10-24,385.89,387.44,380.11,381.67,1059699,370.321387694241,371.808853425216,364.774580000668,366.271642284747,1104249.60776944,0.0,1.0
2022-10-25,391.63,392.5,383.14,384.0,1402494,375.829809175401,376.664709295368,367.682335590898,368.507639157761,1461455.98835046,0.0,1.0
2022-10-26,391.18,395.77,388.22,394.77,1158047,375.397964285763,379.802782160071,372.557384567256,378.843126849764,1206732.23767181,0.0,1.0
2022-10-27,394.59,405.41,393.68,398.0,2043070,378.670388893909,389.053859351427,377.79710256153,381.942813502055,2128962.32434447,0.0,1.0
2022-10-28,396.85,397.7325,390.17,393.8,1712291,380.839209895202,381.686105706548,374.428712422354,377.912261198767,1784277.10617557,0.0,1.0
2022-10-31,395.82,406.02,395.01,395.92,1638382,379.850764925586,389.639249090714,379.073444124238,379.946730456617,1707260.91170843,0.0,1.0
2022-11-01,388.71,398.0,385.73,398.0,2269091,373.027615669306,381.942813502055,370.167842844592,381.942813502055,2364485.43099801,0.0,1.0
2022-11-02,385.95,397.33,385.65,388.71,1719635,370.378967012859,381.299844444149,370.091070419767,373.027615669306,1791929.85390814,0.0,1.0
2022-11-03,393.63,397.98,380.26,381.18,1627470,377.749119796015,381.923620395849,364.918528297214,365.801411182697,1695890.16235415,0.0,1.0
2022-11-04,395.09,403.99,393.5,400.62,1548572,379.150216549062,387.691148810792,377.624364605675,384.457110415058,1613675.22626966,0.0,1.0
2022-11-07,398.77,398.805,393.9,398.58,1186329,382.681748090991,382.715336026852,378.008226729797,382.499413582033,1236203.23595239,0.0,1.0
2022-11-08,404.57,408.77,398.55,399.81,1360751,388.24774889077,392.278301194058,382.470623922724,383.67978961371,1417958.0786826,0.0,1.0
2022-11-09,397.09,404.91,396.42,400.35,2182767,381.069527169676,388.574031696274,380.42655811177,384.198003481276,2274532.29983427,0.0,1.0
2022-11-10,407.61,408.02,395.265,406.31,2370890,391.165101034102,391.558559711328,379.318156228366,389.917549130703,2470564.14374694,0.0,1.0
2022-11-11,406.03,413.5,405.1501,406.61,1519266,389.648845643817,396.817470811808,388.804444936279,390.205445723795,1583137.1781963,0.0,1.0
2022-11-14,406.94,410.48,402.33,404.58,2035739,390.522131976196,393.919311774682,386.098120995683,388.257345443873,2121323.12314247,0.0,1.0
2022-11-15,406.97,412.97,401.8,411.76,1701117,390.550921635506,396.308853497346,385.58950368122,395.147670571875,1772633.34212821,0.0,1.0
2022-11-16,406.4,408.58,402.05,407.25,1101751,390.003918108631,392.095966685099,385.829417508797,390.819625122392,1148069.50804859,0.0,1.0
2022-11-17,412.99,413.63,401.57,402.65,1284968,396.328046603552,396.942226002148,385.36878295985,386.405210694981,1338989.09973141,0.0,1.0
2022-11-18,414.26,416.0175,411.28,415.1,1590787,397.546808847641,399.233403055505,394.687036022927,398.352919308299,1657664.97920138,0.0,1.0
2022-11-21,411.7,415.28,406.51,413.25,1326097,395.090091253256,398.525657264154,390.109480192765,396.577556984232,1381847.19633993,0.0,1.0
2022-11-22,416.56,416.83,411.45,414.0,2195190,399.754016061347,400.013122995129,394.85017742568,397.297298466962,2287477.57285738,0.0,1.0
2022-11-23,437.52,448.3999,428.88,429.52,5080334,419.868391365374,430.30934517598,411.576969484325,412.191148882921,5293915.37298587,0.0,1.0
2022-11-25,441.47,442.41,432.55,435.77,1135508,423.659029841086,424.561105832774,415.09890447315,418.188994572338,1183245.67978177,0.0,1.0
2022-11-28,441.21,443.64,436.92,437.38,1978992,423.409519460406,425.741481864451,419.29259817919,419.734039621932,2062190.43311248,0.0,1.0
2022-11-29,440.97,444.53,436.22,443.79,1643098,423.179202185932,426.595575090624,418.620839461976,425.885430160997,1712175.17618376,0.0,1.0
2022-11-30,441.0,441.69,432.92,441.21,2397248,423.207991845242,423.870154009353,415.453976937964,423.409519460406,2498030.25550281,0.0,1.0
2022-12-01,441.81,444.5137,436.37,440.33,1747434,423.98531264659,426.579932709066,418.764787758522,422.565022787336,1820897.54647592,0.0,1.0
2022-12-02,445.61,447.7,438.65,442.23,1471215,427.632002825755,429.637682424296,420.952801866021,424.388367876919,1533066.07507841,0.0,1.0
2022-12-05,436.89,442.16,435.0,441.07,1467632,419.263808519881,424.321192005197,417.450059983402,423.275167716963,1529332.4428445,0.0,1.0
2022-12-06,438.25,439.26,433.66,439.13,1015905,420.568939741898,421.538191605308,416.164121867591,421.413436414968,1058614.47239359,0.0,1.0
2022-12-07,440.65,441.84,435.7201,436.23,1433932,422.872112486634,424.014102305899,418.141107772353,418.630436015079,1494215.66743769,0.0,1.0
2022-12-08,442.93,443.49,437.6,443.31,1200395,425.060126594134,425.597533567905,419.945163790199,425.42479561205,1250860.58203168,0.0,1.0
2022-12-09,434.81,444.54,434.38,443.38,1340607,417.267725474443,426.605171643727,416.855073691012,425.491971483772,1396967.20854032,0.0,1.0
2022-12-12,437.05,437.42,431.64,436.12,1591670,419.41735336953,419.772425834344,414.225618140771,418.524873930945,1658585.10123949,0.0,1.0
2022-12-13,437.19,439.66,432.76,438.84,1675714,419.551705112973,421.922053729431,415.300432088315,421.135136374979,1746162.379349,0.0,1.0
2022-12-14,438.44,442.25,434.37,439.66,1767498,420.751274250857,424.407560983125,416.845477137908,421.922053729431,1841805.05335314,0.0,1.0
2022-12-15,429.79,436.82,426.07,435.0,1562312,412.450255816704,419.19663264816,408.880338062363,417.450059983402,1627992.86704384,0.0,1.0
2022-12-16,431.09,433.0,421.655,424.76,3097308,413.697807720103,415.530749362788,404.643459867359,407.623189605861,3227521.3472327,0.0,1.0
2022-12-19,432.67,434.6398,429.7,432.04,1327693,415.214063110387,417.104392140629,412.363886838776,414.609480264894,1383510.29347789,0.0,1.0
2022-12-20,435.36,437.044,429.73,432.07,985226,417.795535895112,419.411595437668,412.392676498086,414.638269924203,1026645.70228362,0.0,1.0
2022-12-21,441.64,444.51,436.05,437.85,1220725,423.822171243838,426.576381984418,418.457698059224,420.185077617776,1272045.27176524,0.0,1.0
2022-12-22,435.86,440.53,430.36,440.34,1223831,418.275363550265,422.756953849398,412.997259343579,422.574619340439,1275281.85053122,0.0,1.0
2022-12-23,436.93,437.88,433.22,435.89,735690,419.302194732294,420.213867277085,415.741873531056,418.304153209575,766619.005906297,0.0,1.0
2022-12-27,436.15,442.2541,435.75,438.05,713799,418.553663590254,424.411495569897,418.169801466132,420.377008679837,743807.690463252,0.0,1.0
2022-12-28,430.18,437.9,429.82,437.0,821690,412.824521387724,420.233060383291,412.479045476013,419.369370604015,856234.515846546,0.0,1.0
2022-12-29,428.64,431.76,426.405,429.73,835369,412.498238582219,415.500745358014,410.347404401482,413.547191269917,868058.417390379,1.2,1.0
2022-12-30,428.76,429.74,424.82,426.88,760168,412.613719612057,413.55681468907,408.822092465702,410.804516811258,789914.673672126,0.0,1.0
2023-01-03,424.29,428.16,420.2,428.0,1166520,408.312051250583,412.036314462866,404.376072816929,411.882339756415,1212167.92226456,0.0,1.0
2023-01-04,423.48,426.36,420.21,423.93,1050968,407.532554299175,410.304099015293,404.385696236082,407.965608161068,1092094.17491902,0.0,1.0
2023-01-05,414.73,423.49,412.61,422.57,1484990,399.112062540136,407.542177718328,397.07189767966,406.656823156235,1543100.19792515,0.0,1.0
2023-01-06,426.47,428.54,416.01,416.2,1042172,410.409956625978,412.402004390687,400.343860191744,400.526705155654,1082953.9723985,0.0,1.0
2023-01-09,428.2,434.28,426.47,427.91,1200367,412.074808139479,417.925846984617,410.409956625978,411.795728984037,1247339.41325048,0.0,1.0
2023-01-10,437.43,437.95,426.89,426.89,1079285,420.957224017871,421.457641813837,410.814140230411,410.814140230411,1121519.26754904,0.0,1.0
2023-01-11,433.48,439.88,430.09,439.74,1130067,417.155973452362,423.314961710402,413.893634359431,423.180233842257,1174288.45404258,0.0,1.0
2023-01-12,436.09,439.98,431.3,435.0,1205526,419.667685851344,423.411195901934,415.058068076967,418.618733163646,1252700.29374199,0.0,1.0
2023-01-13,439.63,440.26,433.21,433.89,985887,423.074376231572,423.680651638223,416.896141135226,417.550533637643,1024466.44410524,0.0,1.0
2023-01-17,438.2,445.1416,437.6801,440.08,1767716,421.698227292666,428.378419932043,421.197905730892,423.507430093465,1836889.7497461,0.0,1.0
2023-01-18,425.99,443.12,425.63,439.09,1390780,409.948032506625,426.432949516034,409.60158941711,422.5547115973,1445203.59953289,0.0,1.0
2023-01-19,408.6,423.27,407.88,422.22,2241235,393.212906599232,407.330462496958,392.520020420202,406.320003485873,2328938.35789923,0.0,1.0
2023-01-20,410.6,411.415,406.0671,410.34,2781474,395.137590429869,395.921899090854,390.775390761921,394.887381531886,2890317.83373873,0.0,1.0
2023-01-23,409.34,413.5749,407.335,411.45,1390547,393.925039616568,398.000461393751,391.995544076354,395.95558105789,1444961.48184448,0.0,1.0
2023-01-24,416.67,419.17,405.01,408.5,1319744,400.979005855854,403.384860644151,389.758099123238,393.1166724077,1371387.83938648,0.0,1.0
2023-01-25,413.64,415.41,409.24,413.17,1002076,398.063109852438,399.766455042552,393.828805425036,397.610809152239,1041288.94735725,0.0,1.0
2023-01-26,421.2,421.31,411.66,417.74,1191128,405.338414732248,405.444272342933,396.157672860107,402.008711705245,1237738.87538246,0.0,1.0
2023-01-27,418.18,422.87,417.62,421.2,1324532,402.432142147985,406.94552573083,401.893230675407,405.338414732248,1376363.20201362,0.0,1.0
2023-01-30,420.6,425.75,418.0,418.73,1376197,404.761009583057,409.717070446948,402.258920603228,402.961430201411,1430049.94180702,0.0,1.0
2023-01-31,422.84,423.04,416.06,421.81,1269810,406.916655473371,407.109123856434,400.39197728751,405.925443300592,1319499.83658297,0.0,1.0
2023-02-01,426.99,429.825,418.5,422.04,1112216,410.910374421943,413.638613751872,402.740091560887,406.146781941116,1155738.91388866,0.0,1.0
2023-02-02,406.55,426.74,401.8693,426.62,2551299,391.240105672829,410.669788943114,386.735671869796,410.554307913275,2651135.69240617,0.0,1.0
2023-02-03,406.06,413.71,404.92,406.5,2295555,390.768558134322,398.130473786511,389.671488350859,391.191988577063,2385383.99238249,0.0,1.0
2023-02-06,410.23,412.91,405.02,405.5,1378222,394.781523921201,397.360600254256,389.767722542391,390.229646661744,1432154.18351962,0.0,1.0
2023-02-07,409.52,413.41,404.78,408.2,1313101,394.098261161325,397.841771211915,389.536760482714,392.827969833104,1364484.88743744,0.0,1.0
2023-02-08,407.69,411.5,406.02,406.06,1061635,392.337175456292,396.003698153656,390.73006445771,390.768558134322,1103178.59286882,0.0,1.0
2023-02-09,408.01,412.53,407.13,411.08,1262724,392.645124869194,396.994910326434,391.798263983713,395.599514549222,1312136.54928642,0.0,1.0
2023-02-10,417.79,418.44,408.16,408.66,1357031,402.056828801011,402.682351045968,392.789476156492,393.270647114151,1410133.94345455,0.0,1.0
2023-02-13,415.33,423.39,414.14,419.38,1428415,399.689467689327,407.445943526796,398.544280810098,403.586952446368,1484311.32143601,0.0,1.0
2023-02-14,409.31,415.38,404.14,415.38,1503012,393.896169359108,399.737584785093,388.92086165691,399.737584785093,1561827.42960147,0.0,1.0
2023-02-15,410.04,414.0,405.52,406.67,1427213,394.598678957291,398.409552941953,390.24889350005,391.355586702667,1483062.28512068,0.0,1.0
2023-02-16,402.96,409.27,402.83,404.97,2122517,387.785298196834,393.857675682495,387.660193747843,389.719605446625,2205574.71956007,0.0,1.0
2023-02-17,433.31,436.38,415.5,419.0,4888741,416.992375326758,419.946765006786,399.853065814931,403.221262518547,5080045.7947224,0.0,1.0
2023-02-21,427.17,437.88,425.665,431.92,1936287,411.083595966701,421.390277879764,409.635271384146,415.654720064465,2012057.22122028,0.0,1.0
2023-02-22,426.41,430.99,421.735,429.38,1356315,410.352216111058,414.759742083218,405.853267656943,413.210371599555,1409389.92515024,0.0,1.0
2023-02-23,425.05,431.3699,420.3,429.98,1086909,409.043431106225,415.125335776848,404.472307008461,413.787776748746,1129441.60770553,0.0,1.0
2023-02-24,417.42,423.71,415.21,423.6,1031191,401.700762292343,407.753892939698,399.573986659489,407.648035329013,1071543.26709179,0.0,1.0
2023-02-27,421.63,422.98,416.73,418.59,920270,405.752221755835,407.051383341515,401.036746370773,402.826702333266,956281.738694928,0.0,1.0
2023-02-28,419.24,422.19,417.18,421.79,1465265,403.452224578223,406.291133228413,401.469800232667,405.906196462286,1522603.32494684,0.0,1.0
2023-03-01,419.75,423.85,416.805,418.34,1354162,403.943018955036,407.888620807843,401.108922014422,402.586116854436,1407152.67457877,0.0,1.0
2023-03-02,421.34,423.26,417.76,417.76,959851,405.473142600392,407.320839077804,402.027958543551,402.027958543551,997411.610905568,0.0,1.0
2023-03-03,430.28,431.67,422.01,422.77,1097638,414.076479323342,415.414134585635,406.117911683656,406.849291539298,1140590.45182134,0.0,1.0
2023-03-06,425.71,432.0005,425.61,430.3,1007736,409.678576770335,415.732188588648,409.582342578803,414.095726161648,1047170.43283544,0.0,1.0
2023-03-07,418.15,426.93,417.9,425.55,1181523,402.403271890526,410.852633907024,402.162686411696,409.524602063884,1227758.0153086,0.0,1.0
2023-03-08,424.29,426.12,418.26,418.78,1366021,408.312051250583,410.073136955616,402.509129501211,403.009547297177,1419475.7375268,0.0,1.0
2023-03-09,421.42,432.89,420.88,426.02,2082002,405.550129953618,416.588191722324,405.030465319346,409.976902764084,2163474.29833236,0.0,1.0
2023-03-10,395.93,419.77,395.08,418.35,2354256,381.020034532144,403.962265793342,380.202043904123,402.59574027359,2446382.06288694,0.0,1.0
2023-03-13,398.22,402.71,386.24,388.87,2000717,383.223797518224,387.544712718005,371.694941372705,374.225900609993,2079008.4772909,0.0,1.0
2023-03-14,402.45,406.341,397.25,404.36,1636606,387.294503820022,391.038976212527,382.290325860364,389.132576878281,1700649.19125751,0.0,1.0
2023-03-15,390.48,396.5,382.395,394.69,1964131,375.775271093657,381.568569423875,367.994736708305,379.826730557148,2040990.8045515,0.0,1.0
2023-03-16,391.11,393.34,384.68,387.6,1623085,376.381546500307,378.527568971468,370.193687984808,373.003726377539,1686599.09140759,0.0,1.0
2023-03-17,385.5,389.97,381.39,387.2,3124604,370.982808355369,375.284476716844,367.027583083409,372.618789611411,3246875.09736613,0.0,1.0
2023-03-20,394.5,396.68,387.49,389.16,1325118,379.643885593238,381.741790968633,372.897868766854,374.504979765436,1376972.13319563,0.0,1.0
2023-03-21,402.59,404.54,399.74,400.79,1341878,387.429231688166,389.305798423038,384.686557229508,385.697016240593,1394387.98065402,0.0,1.0
2023-03-22,394.97,404.21,394.81,403.64,1202562,380.096186293438,388.988225590983,379.942211586987,388.439690699251,1249620.30735377,0.0,1.0
2023-03-23,391.85,400.7099,389.05,395.0,1566984,377.093679517643,385.619932653176,374.399122154751,380.125056550897,1628302.76334895,0.0,1.0
2023-03-24,386.5,388.59,381.5,387.38,1361806,371.945150270688,373.956444873704,367.133440694094,372.792011156169,1415095.79736945,0.0,1.0
2023-03-27,393.01,395.025,386.58,390.79,1392727,378.209996139413,380.14911509878,372.022137623914,376.073597087405,1447226.78897212,0.0,1.0
2023-03-28,395.35,396.93,392.39,394.42,982190,380.461876221259,381.982376447462,377.613344151915,379.566898240012,1020624.77417364,0.0,1.0
2023-03-29,400.79,401.7235,396.61,399.65,1455126,385.697016240593,386.595362418543,381.67442703456,384.599946457129,1512067.56853988,0.0,1.0
2023-03-30,403.7,406.5,401.98,402.3,1267986,389.700358608319,392.403259287296,388.040005334089,388.34890826883,1313537.27778959,1.25,1.0
2023-03-31,412.88,413.56,406.0,406.0,1779199,398.562011548681,399.218430285004,391.920598451765,391.920598451765,1843115.15356319,0.0,1.0
2023-04-03,414.99,419.4,413.05,413.05,1632336,400.598840274625,404.855908844015,398.726116232762,398.726116232762,1690976.22992522,0.0,1.0
2023-04-04,397.66,414.88,395.73,413.48,1801589,383.869815715095,400.492654890808,382.006744889943,399.141204551319,1866309.49454937,0.0,1.0
2023-04-05,373.82,394.2,370.09,393.37,3265696,360.856547076942,380.529802733216,357.255897243876,379.728585746233,3383013.24614655,0.0,1.0
2023-04-06,369.65,373.2,366.1,372.19,1848473,356.831155708608,360.258047640883,353.404263776333,359.283072753109,1914877.76086453,0.0,1.0
2023-04-10,377.33,378.61,368.51,369.29,1486501,364.244826142375,365.480437881336,355.730689003595,356.483639907025,1539902.23627983,0.0,1.0
2023-04-11,380.83,386.17,377.84,377.84,1543991,367.623451991097,372.778269714576,364.737140194617,364.737140194617,1599457.51378299,0.0,1.0
2023-04-12,384.39,388.75,382.8,383.49,2166169,371.059997140083,375.26879962592,369.525135683092,370.191207636126,2243986.70923197,0.0,1.0
2023-04-13,384.74,387.37,379.0601,385.72,1626988,371.397859724955,373.936655719852,365.914929165482,372.343874962598,1685436.10774594,0.0,1.0
2023-04-14,387.77,389.85,385.2,386.67,1113204,374.322784388278,376.33065346409,371.841907693645,373.260930550108,1153194.87106678,0.0,1.0
2023-04-17,391.42,393.26,389.0,389.32,1115450,377.846208487659,379.622400362416,375.510130043686,375.819032978426,1155521.55663423,0.0,1.0
2023-04-18,396.69,399.61,392.0,393.22,1402026,382.933453694164,385.752192973669,378.406095056876,379.583787495574,1452392.54647152,0.0,1.0
2023-04-19,392.77,396.39,390.1253,395.24,860049,379.149392743595,382.643857192845,376.596406520133,381.533737271122,890945.501153533,0.0,1.0
2023-04-20,390.36,392.38,386.01,390.72,1336266,376.822967516332,378.77291729188,372.623818247206,377.170483317915,1384270.17651835,0.0,1.0
2023-04-21,386.7,390.53,385.3,389.91,2556939,373.28989020024,376.987072200413,371.938439860751,376.388572764354,2648794.77654647,0.0,1.0
2023-04-24,388.04,392.6601,386.255,387.32,1132839,374.583421239465,379.043303891945,372.860322056617,373.888389636299,1173535.24110983,0.0,1.0
2023-04-25,379.47,385.72,378.65,385.02,1688394,366.310614518451,372.343874962598,365.519050748179,371.668149792853,1749048.06409242,0.0,1.0
2023-04-26,374.61,378.19,372.39,375.0,1407184,361.619151197083,365.07500277949,359.476137087322,361.995626648797,1457735.84306851,0.0,1.0
2023-04-27,371.85,373.9999,365.89,372.42,2741555,358.954863384947,361.030208445567,353.201546225409,359.505096737454,2840042.9433846,0.0,1.0
2023-04-28,378.02,378.42,371.0,371.82,1987689,364.910898095409,365.297026763834,358.134339964543,358.925903734816,2059094.97277756,0.0,1.0
2023-05-01,382.12,384.6212,379.43,379.95,1184131,368.868716946769,371.283179510433,366.272001651608,366.773968920561,1226669.86093401,0.0,1.0
2023-05-02,383.8,386.8761,374.24,384.01,1547826,370.490457354156,373.459883346514,361.261982178789,370.693174905079,1603430.2827728,0.0,1.0
2023-05-03,382.22,390.01,382.14,385.26,1235387,368.965249113876,376.48510493146,368.88802338019,371.899826993908,1279767.18748997,0.0,1.0
2023-05-04,373.59,384.02,373.325,382.1,1383068,360.634523092598,370.70282812179,360.378712849766,368.849410513348,1432753.49705588,0.0,1.0
2023-05-05,381.09,382.73,376.04,378.1,1862923,367.874435625574,369.457563166118,362.999561186703,364.988123829094,1929846.86435941,0.0,1.0
2023-05-08,380.25,389.28,378.85,385.99,1106586,367.06356542188,375.780420111583,365.712115082392,372.604511813785,1146339.12525854,0.0,1.0
2023-05-09,381.44,382.68,376.37,377.74,1478795,368.212298210446,369.409297082565,363.318117338154,364.640608027511,1531919.40503197,0.0,1.0
2023-05-10,380.39,386.26,376.16,385.7,1014781,367.198710455829,372.865148664972,363.115399787231,372.324568529176,1051236.11167048,0.0,1.0
2023-05-11,372.79,377.0,370.17,375.9,1825102,359.862265755747,363.926269990924,357.333122977561,362.864416152754,1890667.17831928,0.0,1.0
2023-05-12,373.98,377.5,371.3001,376.12,1331985,361.010998544313,364.408930826456,358.42403299803,363.076786920388,1379835.38537221,0.0,1.0
2023-05-15,370.21,374.79,369.86,374.4,1466486,357.371735844403,361.792909097874,357.033873259531,361.416433646159,1519168.21507221,0.0,1.0
2023-05-16,362.68,368.84,362.26,368.0,2181388,350.102863661295,356.049245155046,349.697428559449,355.238374951353,2259752.43837305,0.0,1.0
2023-05-17,368.07,372.73,364.1,365.0,1843948,355.305947468328,359.804346455483,351.473620434206,352.342409938163,1910190.20423377,0.0,1.0
2023-05-18,370.52,371.16,365.7,367.34,2034280,357.670985562433,358.288791431914,353.018135107907,354.601262648451,2107359.71332634,0.0,1.0
2023-05-19,363.55,393.0,361.47,390.82,7522054,350.942693515121,379.37141672794,348.934824439309,377.267015485021,7792277.15017857,0.0,1.0
2023-05-22,360.5,365.85,355.87,359.69,2936244,347.998462418377,353.162933358567,343.529023081353,347.216551864816,3041725.97385621,0.0,1.0
2023-05-23,360.48,363.04,354.45,357.28,2111424,347.979155984956,350.450379462878,342.158266308443,344.890126637553,2187275.04343078,0.0,1.0
2023-05-24,354.08,358.69,353.0,358.33,1716976,341.80109729015,346.251230193752,340.758549885401,345.903714392169,1778656.84721288,0.0,1.0
2023-05-25,354.88,357.39,350.81,353.66,1540218,342.573354627,344.99631202137,338.644495425772,341.395662188303,1595548.97208844,0.0,1.0
2023-05-26,357.21,359.58,355.29,356.69,1413105,344.822554120578,347.110366480999,342.969136512137,344.320586851625,1463869.54976701,0.0,1.0
2023-05-30,350.63,357.0673,346.44,355.0,2094898,338.470737524981,344.684802718118,334.426039723225,342.689193227528,2170155.3614684,0.0,1.0
2023-05-31,345.98,350.215,345.55,348.2,3146126,333.981991754536,338.070129031489,333.566903435978,336.125005864297,3259147.79944184,0.0,1.0
2023-06-01,352.57,355.66,346.83,349.23,2116838,340.343461566844,343.32630553043,334.80251517494,337.119287185492,2192883.5366018,0.0,1.0
2023-06-02,371.07,372.14,357.67,360.07,2855589,358.201912481518,359.234806669556,345.266602089268,347.58337409982,2958173.51417596,0.0,1.0
2023-06-05,363.65,371.2,363.15,371.2,1476800,351.039225682227,358.327404298756,350.556564846695,358.327404298756,1529852.73641797,0.0,1.0
2023-06-06,373.69,374.46,361.8,362.22,1927597,360.731055259704,361.474352946423,349.25338059076,349.658815692606,1996844.2207212,0.0,1.0
2023-06-07,381.82,383.935,370.08,373.98,1928790,368.57912044545,370.620775779749,357.246244027165,361.010998544313,1998080.07819313,0.0,1.0
2023-06-08,380.77,384.0,378.55,381.77,1317332,367.565532690833,370.683521688368,365.422518581073,368.530854361897,1364655.98928153,0.0,1.0
2023-06-09,378.87,383.365,377.07,381.73,1254953,365.731421515813,370.070542427243,363.993842507899,368.492241495054,1300036.07876892,0.0,1.0
2023-06-12,387.13,388.07,377.98,378.67,1527815,373.704978518797,374.612380889597,364.872285228566,365.5383571816,1582700.40526166,0.0,1.0
2023-06-13,398.24,400.79,389.2,389.82,2141687,384.429702284312,386.891272545524,375.703194377898,376.301693813958,2218625.21499241,0.0,1.0
2023-06-14,399.05,405.12,398.31,400.0,1900315,385.211612837874,391.071115381229,384.497274801287,386.128668425384,1968582.13895322,0.0,1.0
2023-06-15,406.52,408.0,399.51,400.21,1471197,392.422565720718,393.851241793891,385.655660806563,386.331385976307,1524048.45358878,0.0,1.0
2023-06-16,407.63,409.945,405.49,407.77,2120086,393.494072775598,395.72879244411,391.428284399522,393.629217809547,2196248.21813477,0.0,1.0
2023-06-20,407.98,408.96,400.0,401.84,1701027,393.83193536047,394.777950598112,386.128668425384,387.904860300141,1762134.89346618,0.0,1.0
2023-06-21,416.59,418.0,405.025,406.92,1868179,402.143354948327,403.504458504526,390.979409822478,392.808694389143,1935291.6815199,0.0,1.0
2023-06-22,415.69,418.38,411.98,414.83,1518031,401.274565444369,403.87128073953,397.693222044724,400.444388807255,1572564.92369807,0.0,1.0
2023-06-23,404.45,411.33,404.07,411.08,2033407,390.424349861616,397.065762958533,390.057527626612,396.824432540767,2106455.35157195,0.0,1.0
2023-06-26,410.19,415.85,404.945,404.945,1360477,395.96529625352,401.42901691174,390.902184088793,390.902184088793,1409350.93532212,0.0,1.0
2023-06-27,409.51,411.5,400.63,410.74,1405068,395.308877517197,397.229867642614,386.736821078154,396.496223172605,1455543.82763632,0.0,1.0
2023-06-28,405.2,412.8,404.84,410.11,1676148,391.148341114914,398.484785814996,390.800825313331,395.888070519835,1736362.13735205,0.0,1.0
2023-06-29,401.63,405.8091,395.0,401.69,1871721,388.908794838047,392.955526268736,382.488793070807,388.966894401551,1932944.9866081,1.25,1.0
2023-06-30,405.19,408.6,403.315,405.47,1848796,392.356035605976,395.658027465144,390.540424246462,392.62716690233,1909270.10994753,0.0,1.0
2023-07-03,406.48,407.31,399.72,402.23,652570,393.605176221321,394.408886849799,387.059292066489,389.489790473091,673915.562154214,0.0,1.0
2023-07-05,404.66,408.84,403.77,406.0,1399248,391.84282279502,395.890425719162,390.981012603038,393.140379713286,1445017.3966213,0.0,1.0
2023-07-06,401.17,404.73,399.75,402.95,1391430,388.463364851179,391.910605619109,387.088341848241,390.186985235144,1436943.6698718,0.0,1.0
2023-07-07,405.28,408.4299,399.43,399.43,1013910,392.443184951232,395.493315202609,386.778477509551,386.778477509551,1047074.99214457,0.0,1.0
2023-07-10,407.09,408.735,401.93,403.14,1005476,394.195855116949,395.788751483029,389.199292655569,390.370967186241,1038365.11603747,0.0,1.0
2023-07-11,413.8,414.5,410.41,410.41,1131255,400.693322968861,401.371151209746,397.410697630861,397.410697630861,1168258.34663678,0.0,1.0
2023-07-12,407.67,418.02,407.5,417.0,1375960,394.757484230825,404.779658935339,394.592868800896,403.791966355764,1420967.64623215,0.0,1.0
2023-07-13,409.55,411.2086,405.0997,408.21,999604,396.577937220631,398.184002821105,392.268595762902,395.280380302365,1032301.04294038,0.0,1.0
2023-07-14,414.61,414.95,409.08,413.18,984373,401.477667076171,401.806897936029,396.122823973179,400.092960812649,1016571.83698979,0.0,1.0
2023-07-17,420.6,423.42,414.905,414.97,1509540,407.277940166029,410.008619650737,401.763323263401,401.826264457197,1558917.04751103,0.0,1.0
2023-07-18,431.56,431.96,420.74,421.32,1575876,417.890793766171,418.278124189534,407.413505814206,407.975134928082,1627422.89781224,0.0,1.0
2023-07-19,436.17,437.81,431.63,432.25,1664826,422.354776895428,423.942831631216,417.95857659026,418.558938746472,1719282.45196523,0.0,1.0
2023-07-20,439.63,440.005,435.05,438.78,1285142,425.705185057517,426.068307329419,421.270251710012,424.88210790787,1327178.98980644,0.0,1.0
2023-07-21,436.93,440.235,435.31,439.01,1195560,423.090704699817,426.291022322853,421.522016485198,425.104822901304,1234666.76293592,0.0,1.0
2023-07-24,442.59,447.0,436.25,436.95,1301819,428.571430190402,432.841748107977,422.432242980101,423.110071220986,1344401.49441138,0.0,1.0
2023-07-25,446.33,450.0,440.48,441.04,1160650,432.192969648844,435.746726283198,426.528262207163,427.070524799871,1198614.85697211,0.0,1.0
2023-07-26,432.95,446.7099,431.51,443.53,1759451,419.236766987357,432.560836718433,417.842377463251,429.481656685304,1817002.63534608,0.0,1.0
2023-07-27,428.62,434.0,424.46,433.49,1977058,415.043915154454,420.253509348685,411.015678751481,419.759663058897,2041727.55946716,0.0,1.0
2023-07-28,427.11,430.125,425.028,428.76,1194822,413.58174280626,416.501245872357,411.565687952656,415.179480802631,1233904.6229588,0.0,1.0
2023-07-31,429.6,432.8899,426.93,429.5,1169864,415.992874691693,419.178570591247,413.407444115746,415.896042085853,1208130.24687616,0.0,1.0
2023-08-01,433.44,438.8,430.01,431.35,1116353,419.711246755977,424.901474429039,416.38988837564,417.687445293906,1152868.90227492,0.0,1.0
2023-08-02,430.53,434.96,427.0437,430.64,1078063,416.893417926012,421.183102364755,413.517542788587,416.999933792437,1113326.43652429,0.0,1.0
2023-08-03,423.94,429.31,421.24,427.22,1083904,410.512149201109,415.712060134755,407.89766884341,413.688258672684,1119358.49561151,0.0,1.0
2023-08-04,424.04,430.0,423.34,428.47,961226,410.60898180695,416.380205115056,409.931153566065,414.898666245693,992667.698710094,0.0,1.0
2023-08-07,431.31,432.82,424.14,424.77,1009610,417.648712251569,419.110884599764,410.70581441279,411.315859829587,1042634.33916134,0.0,1.0
2023-08-08,430.46,431.075,424.4,427.0,1354516,416.825635101923,417.421155627844,410.957579187976,413.475226939835,1398822.21307581,0.0,1.0
2023-08-09,436.09,439.38,432.4782,433.0,1361284,422.277310810755,425.463103542915,418.779910753001,419.285183290277,1405811.5943294,0.0,1.0
2023-08-10,434.57,441.465,434.16,436.68,1284022,420.805455201977,427.482063374694,420.40844151803,422.848623185216,1326022.35461081,0.0,1.0
2023-08-11,435.07,437.4,432.57,435.28,1217230,421.28961823118,423.545817947269,418.868803085162,421.492966703446,1257045.58855138,0.0,1.0
2023-08-14,437.64,438.387,434.1869,435.51,1058651,423.778216201286,424.501555766917,420.434489489001,421.715681696879,1093279.47008002,0.0,1.0
2023-08-15,431.68,435.195,429.59,433.53,1576804,418.00699289318,421.410658988481,415.983191431109,419.798396101233,1628381.25268862,0.0,1.0
2023-08-16,423.94,435.735,423.2,428.0,1870346,410.512149201109,421.933555060021,409.795587917888,414.443552998242,1931525.01036346,0.0,1.0
2023-08-17,419.16,425.4172,415.77,421.78,2149243,405.883550641923,411.942560454588,402.600925303923,408.42056491495,2219544.73014544,0.0,1.0
2023-08-18,397.02,412.95,395.38,407.71,4233748,384.44481170879,399.870245819215,382.856756973002,394.796217273162,4372233.88056343,0.0,1.0
2023-08-21,390.79,398.0,385.49,396.02,2549068,378.412140364913,385.393771246029,373.280012255356,383.476485650383,2632448.00433566,0.0,1.0
2023-08-22,385.21,393.09,384.245,392.74,1664375,373.008880959002,380.63929029925,372.074446312639,380.300376178807,1718816.69975699,0.0,1.0
2023-08-23,394.28,395.66,385.17,385.17,1582187,381.791598308754,383.127888269356,372.970147916665,372.970147916665,1633940.33059762,0.0,1.0
2023-08-24,386.64,392.1,385.84,390.39,1380013,374.393587222524,379.680647501427,373.618926375798,378.024809941551,1425153.21984634,0.0,1.0
2023-08-25,390.21,392.035,386.22,388.2,1099939,377.850511251037,379.61770630763,373.986890277993,375.904175873639,1135918.00039895,0.0,1.0
2023-08-28,394.69,395.9999,391.4801,392.91,1247178,382.188611992701,383.457022296609,379.08038217782,380.464991608737,1287973.18751455,0.0,1.0
2023-08-29,404.1,405.62,393.27,394.2,1875662,391.300560202312,392.772415811091,380.813588989763,381.714132224082,1937014.89670273,0.0,1.0
2023-08-30,413.27,415.59,403.455,403.87,1815610,400.180110157905,402.42662661341,390.675989894639,391.077845208878,1874998.596017,0.0,1.0
2023-08-31,410.94,417.285,410.68,414.05,1515564,397.923910441817,404.06793928241,397.672145666631,400.935404483463,1565138.09252753,0.0,1.0
2023-09-01,418.9,419.4,414.58,414.67,1249731,405.631785866737,406.115948895941,401.448617294419,401.535766639675,1290609.69613459,0.0,1.0
2023-09-05,414.43,423.3499,413.86,420.9,1474085,401.303368385657,409.940739994043,400.751422532365,407.568437983551,1522302.31459935,0.0,1.0
2023-09-06,414.29,416.43,410.64,412.12,1002557,401.16780273748,403.240020502472,397.633412624295,399.066535190737,1035350.63555886,0.0,1.0
2023-09-07,411.73,415.43,405.395,411.16,1028834,398.688888027958,402.271694444065,392.554542447949,398.136942174666,1062487.15612635,0.0,1.0
2023-09-08,399.66,413.18,399.055,411.5,1838748,387.001192502985,400.092960812649,386.415355237648,398.466173034525,1898893.43990673,0.0,1.0
2023-09-11,400.37,404.0,397.7,403.3,1428265,387.688704004454,391.203727596471,385.103273428507,390.525899355586,1474983.5425781,0.0,1.0
2023-09-12,402.26,405.71,399.3,399.41,1127762,389.518840254843,392.859565156347,386.652595121958,386.759110988383,1164651.09062041,0.0,1.0
2023-09-13,402.23,406.9018,399.68,401.84,1104362,389.489790473091,394.013616152757,387.020559024153,389.112143310312,1140485.6767117,0.0,1.0
2023-09-14,411.68,412.15,405.13,406.29,1272434,398.640471725038,399.095584972489,392.297936042471,393.421194270224,1314055.31117602,0.0,1.0
2023-09-15,412.11,414.87,408.98,411.79,1986245,399.056851930153,401.729431851357,396.025991367339,398.746987591463,2051215.06620132,0.0,1.0
2023-09-18,410.84,413.6,407.51,410.94,969344,397.827077835976,400.49965775718,394.60255206148,397.923910441817,1001051.23845842,0.0,1.0
2023-09-19,398.69,403.95,398.41,402.59,1957836,386.06191622633,391.155311293551,385.790784929976,389.838387854117,2021876.80792215,0.0,1.0
2023-09-20,402.33,409.15,399.55,401.73,1289769,389.586623078931,396.190606797268,386.89467663656,389.005627443887,1331957.33895839,0.0,1.0
2023-09-21,387.64,399.71,386.04,399.03,2209999,375.361913280931,387.049608805905,373.81259158748,386.391147086188,2282288.05866842,0.0,1.0
2023-09-22,380.87,383.555,377.57,381.73,2412180,368.806345865515,371.406301332338,365.610869872772,369.639106275745,2491082.39838968,0.0,1.0
2023-09-25,384.39,385.21,378.36,379.04,1383569,372.214853591108,373.008880959002,366.375847458913,367.03430917863,1428825.53659246,0.0,1.0
2023-09-26,379.63,381.865,377.24,378.0,1270471,367.60562155309,369.76983029363,365.291322273497,366.027250077887,1312028.10145368,0.0,1.0
2023-09-27,384.36,386.36,380.265,381.77,1403883,372.185803809356,374.12245592617,368.220508600179,369.677839318081,1449804.00745321,0.0,1.0
2023-09-28,384.73,389.12,383.0,384.0,1309308,373.851324629816,378.117192420539,372.170242334155,373.141966204479,1347407.46829983,1.35,1.0
2023-09-29,377.38,386.98,375.72,383.73,2124313,366.709154182933,376.037703338045,365.096092558195,372.879600759492,2186128.24576527,0.0,1.0
2023-10-02,373.84,380.63,370.55,379.19,1989775,363.269251681986,369.867256761487,360.072280148619,368.46797438822,2047675.33325719,0.0,1.0
2023-10-03,372.78,373.85,370.5,372.41,1212337,362.239224379442,363.278968920689,360.023693955103,361.879686547422,1247614.7154804,0.0,1.0
2023-10-04,377.0,378.58,370.16,372.38,1219051,366.33989911221,367.875222827322,359.693307839193,361.850534831312,1254524.08572955,0.0,1.0
2023-10-05,375.69,378.85,373.2,375.71,997211,365.066940842086,368.13758827231,362.647348404978,365.086375319492,1026228.77800391,0.0,1.0
2023-10-06,378.54,381.88,372.32,373.44,1203467,367.836353872509,371.081911599392,361.792231399093,362.880562133856,1238486.60792755,0.0,1.0
2023-10-09,382.94,383.9,377.53,378.43,831227,372.111938901936,373.044793817447,366.854912763482,367.729464246774,855414.820387919,0.0,1.0
2023-10-10,390.84,391.95,386.13,386.3,1317365,379.788557477497,380.867170973556,375.21173804827,375.376931106225,1355698.91841859,0.0,1.0
2023-10-11,389.36,392.49,387.38,391.38,942613,378.350406149417,381.391901863531,376.426392886175,380.313288367472,970042.034354416,0.0,1.0
2023-10-12,382.28,391.0,377.86,389.8,1375426,371.470601147522,379.944033296748,367.175581640689,378.777964652359,1415449.43167976,0.0,1.0
2023-10-13,380.66,385.82,378.76,383.0,1074244,369.896408477597,374.910503648469,368.050133123981,372.170242334155,1105503.35625864,0.0,1.0
2023-10-16,390.54,392.58,384.055,384.95,1202806,379.497040316399,381.479357011861,373.195411017347,374.065103881287,1237806.37353155,0.0,1.0
2023-10-17,391.12,395.31,388.02,388.9,899864,380.060640161187,384.132163177846,377.048296163182,377.903413169068,926049.083984948,0.0,1.0
2023-10-18,382.23,390.39,378.025,388.36,1495038,371.422014954006,379.351281735851,367.335916079292,377.378682279093,1538542.01348502,0.0,1.0
2023-10-19,381.37,386.37,380.25,381.64,1348063,370.586332425527,375.444951777148,369.498001690764,370.848697870514,1387290.19752318,0.0,1.0
2023-10-20,375.15,382.41,374.82,380.39,1468239,364.54220995211,371.596925250664,364.221541074903,369.634043032609,1510963.19112774,0.0,1.0
2023-10-23,373.27,380.22,371.48,373.21,1308132,362.715369075901,369.468849974654,360.975983348021,362.657065643682,1346197.24795235,0.0,1.0
2023-10-24,373.57,377.8421,371.585,375.68,899080,363.006886236998,367.15818778341,361.078014354405,365.057223603382,925242.270419959,0.0,1.0
2023-10-25,371.91,375.99,371.05,372.24,773913,361.39382461226,365.358458003183,360.558142083781,361.714493489467,796433.044031145,0.0,1.0
2023-10-26,369.54,374.8003,369.47,371.0,1124933,359.090839039592,364.202398114658,359.022818368669,360.509555890265,1157667.35217148,0.0,1.0
2023-10-27,361.15,369.89,358.8,369.0,1436436,350.938075767572,359.430942394205,348.65452467231,358.566108149617,1478234.75770005,0.0,1.0
2023-10-30,367.8,369.34,361.665,365.23,1277508,357.400039505228,358.896494265527,351.438513560789,354.902709158495,1314682.12216895,0.0,1.0
2023-10-31,365.36,365.9,359.39,362.0,1233423,355.029033261637,355.553764151612,349.227841755802,351.764041057348,1269314.29562241,0.0,1.0
2023-11-01,370.47,372.37,361.36,364.88,1073059,359.994542238993,361.840817592609,351.14213778034,354.562605803881,1104283.87402075,0.0,1.0
2023-11-02,373.56,378.41,371.9,375.5,1259251,362.997168998295,367.710029769367,361.384107373557,364.882313306724,1295893.86291387,0.0,1.0
2023-11-03,382.2,384.625,377.48,379.5,1173200,371.392863237896,373.749293623432,366.806326569966,368.769208788021,1207338.87046391,0.0,1.0
2023-11-06,378.25,384.55,375.17,383.28,925877,367.554553950115,373.676414333158,364.561644429517,372.442325017846,952819.034579371,0.0,1.0
2023-11-07,369.24,372.51,363.01,366.9,1711526,358.799321878495,361.976858934455,352.745482166375,356.525488021936,1761329.58371089,0.0,1.0
2023-11-08,369.37,373.06,369.15,370.8,1178232,358.925645981637,362.511307063133,358.711866730165,360.3152111162,1212517.2963045,0.0,1.0
2023-11-09,369.62,374.17,367.77,373.63,1094908,359.168576949218,363.589920559193,357.370887789118,363.065189669218,1126768.6566501,0.0,1.0
2023-11-10,373.99,374.53,369.02,372.35,1311894,363.415010262534,363.939741152509,358.585542627023,361.821383115203,1350068.71814557,0.0,1.0
2023-11-13,369.76,373.63,367.13,372.86,1418119,359.304618291063,363.065189669218,356.748984512111,362.316962289068,1459384.75250888,0.0,1.0
2023-11-14,374.96,378.43,370.6039,373.69,2115848,364.357582416749,367.729464246774,360.12465606523,363.123493101437,2177416.92328105,0.0,1.0
2023-11-15,380.87,382.01,373.445,376.96,1515546,370.100470490365,371.208235702534,362.885420753208,366.301030157397,1559646.77444264,0.0,1.0
2023-11-16,378.56,382.9,375.4,381.38,1736210,367.855788349916,372.073069947123,364.785140919691,370.59604966423,1786731.86182079,0.0,1.0
2023-11-17,384.15,385.31,379.42,382.4,1342869,373.287724785028,374.414924474604,368.691470878395,371.587208011961,1381945.05765514,0.0,1.0
2023-11-20,380.33,384.83,379.44,382.51,2198785,369.57573960039,373.948497016848,368.710905355801,371.694097637696,2262767.30164763,0.0,1.0
2023-11-21,382.65,383.5,379.088,380.0,2163097,371.830138979542,372.656104269317,368.368858553447,369.255070723183,2226040.81885772,0.0,1.0
2023-11-22,370.76,373.34,355.6606,360.98,6305481,360.276342161387,362.783389746824,345.603894753815,350.772882709617,6488963.78134306,0.0,1.0
2023-11-24,370.19,371.39,366.84,370.52,1275270,359.722459555303,360.888528199692,356.467184589717,360.04312843251,1312378.99875257,0.0,1.0
2023-11-27,362.21,369.01,361.79,368.36,2322197,351.968103070116,358.57582538832,351.55997904458,357.944204872609,2389770.45940563,0.0,1.0
2023-11-28,360.02,363.85,358.76,362.0,1904781,349.840027794106,353.561730217447,348.615655717497,351.764041057348,1960208.09838146,0.0,1.0
2023-11-29,363.94,368.36,359.65,362.74,2263455,353.649185365777,357.944204872609,349.480489962086,352.483116721388,2329319.12976977,0.0,1.0
2023-11-30,364.41,367.14,361.39,364.63,1950212,354.105895584829,356.758701750814,351.17128949645,354.3196748363,2006961.09209442,0.0,1.0
2023-12-01,368.81,370.91,363.57,364.91,1764888,358.381480614255,360.422100741936,353.289647533757,354.591757519991,1816244.36107681,0.0,1.0
2023-12-04,368.93,370.3722,364.03,365.48,1406019,358.498087478694,359.899507644476,353.736640514106,355.145640126076,1446932.65539618,0.0,1.0
2023-12-05,361.14,367.94,360.77,367.78,1572659,350.928358528869,357.536080847073,350.568820696849,357.380605027821,1618421.70191349,0.0,1.0
2023-12-06,365.54,369.88,362.5,363.02,3217205,355.203943558295,359.421225155502,352.24990299251,352.755199405078,3310822.23896255,0.0,1.0
2023-12-07,361.22,365.35,360.18,365.01,2753831,351.006096438495,355.019316022934,349.995503613358,354.688929907023,2833964.54908669,0.0,1.0
2023-12-08,363.67,364.17,360.87,361.8,2060489,353.386819920789,353.872681855951,350.665993083881,351.569696283283,2120447.03534207,0.0,1.0
2023-12-11,361.03,365.93,360.94,364.49,2057864,350.821468903133,355.582915867722,350.734013754804,354.183633494455,2117745.65063787,0.0,1.0
2023-12-12,359.39,361.37,355.6,360.95,1832114,349.227841755802,351.151855019043,345.545008287273,350.743730993507,1885426.56607665,0.0,1.0
2023-12-13,377.01,377.81,358.52,359.35,3406894,366.349616350913,367.126995447173,348.38244198862,349.188972800989,3506030.98683114,0.0,1.0
2023-12-14,388.42,395.33,380.14,381.24,3575951,377.436985711312,384.151597655252,369.391112065028,370.460008322385,3680007.36547418,0.0,1.0
2023-12-15,386.07,387.82,382.45,385.93,3891407,375.15343461605,376.853951389118,371.635794205477,375.017393274205,4004642.79909254,0.0,1.0
2023-12-18,382.76,389.635,382.69,386.83,1404594,371.937028605277,378.617630213756,371.869007934355,375.891944757497,1445466.1894139,0.0,1.0
2023-12-19,393.94,394.18,383.3,384.91,2005290,382.800901475502,383.034115204379,372.461759495252,374.026234926474,2063641.80323268,0.0,1.0
2023-12-20,387.26,395.44,386.915,394.16,1592340,376.309786021736,384.258487280988,375.974541286474,383.014680726973,1638675.39805192,0.0,1.0
2023-12-21,393.34,393.45,389.1,390.94,923319,382.217867153307,382.324756779043,378.097757943133,379.885729864529,950186.599503811,0.0,1.0
2023-12-22,396.82,397.76,393.1,393.3,1077338,385.599466222035,386.51288666014,381.984653424429,382.178998198494,1108687.38836332,0.0,1.0
2023-12-26,401.27,403.335,396.71,396.85,966177,389.923637444978,391.930247237197,385.492576596299,385.628617938145,994291.721657187,0.0,1.0
2023-12-27,401.64,402.55,399.3001,400.12,823130,390.283175276998,391.167443998993,388.009438592826,388.806154994105,847082.206311763,0.0,1.0
2023-12-28,399.26,401.06,398.36,400.85,1125212,389.398906555003,391.154449388742,388.521135138133,390.94963605814,1153706.74020252,1.47,1.0
2023-12-29,399.87,400.75,397.76,399.48,1104338,389.993840515326,390.852105900709,387.935954193553,389.613472901349,1132304.12941008,0.0,1.0
2024-01-02,400.91,406.58,398.0,399.12,1414830,391.008154152598,396.538114078878,388.170026571385,389.262364334601,1450658.99336368,0.0,1.0
2024-01-03,393.35,397.595,393.26,396.62,1397639,383.63487425089,387.775029433793,383.547097109203,386.824110398851,1433032.65044269,0.0,1.0
2024-01-04,392.39,398.55,392.1,394.51,1332129,382.698584739562,388.70644243725,382.415747283015,384.766224077078,1365863.68268313,0.0,1.0
2024-01-05,395.96,397.23,388.06,390.43,1100139,386.180411359813,387.419044359174,378.475528922843,380.786993653934,1127998.79441356,0.0,1.0
2024-01-08,397.98,398.34,390.53,393.53,1233377,388.150520539899,388.501629106647,380.884523811364,383.810428534264,1264610.8983114,0.0,1.0
2024-01-09,393.22,396.85,390.01,395.71,1012452,383.508085046231,387.04842976094,380.377366992728,385.936585966238,1038091.21883834,0.0,1.0
2024-01-10,393.71,394.17,390.65,393.14,1003895,383.985982817638,384.434621541816,381.00156000028,383.430060920287,1029317.52234745,0.0,1.0
2024-01-11,390.22,395.885,389.94,394.84,1190633,380.582180323331,386.10726374174,380.309095882527,385.088073596597,1220784.45413625,0.0,1.0
2024-01-12,386.51,395.25,385.745,392.03,1221788,376.963811482678,385.48794724206,376.217705778339,382.347476172814,1252728.41979873,0.0,1.0
2024-01-16,385.35,389.35,384.0,385.75,1292917,375.83246165649,379.73366795369,374.515804531185,376.22258228621,1325658.68247266,0.0,1.0
2024-01-17,378.61,382.015,377.49,381.2,1466344,369.258929045708,372.5798309062,368.166591282492,371.784960123145,1503477.52801742,0.0,1.0
2024-01-18,381.39,381.76,376.22,379.1,1125947,371.970267422262,372.331129004753,366.927958283131,369.736826817115,1154460.3532586,0.0,1.0
2024-01-19,382.72,384.38,377.33,382.61,1223122,373.267418516081,374.886419129419,368.010543030604,373.160135342908,1254096.2018624,0.0,1.0
2024-01-22,384.59,387.13,381.59,381.96,1113633,375.091232460022,377.568498458744,372.165327737122,372.526189319613,1141834.51492871,0.0,1.0
2024-01-23,387.46,389.88,384.6229,387.18,954977,377.890347978263,380.250577788069,375.123319881817,377.617263537459,979160.728501285,0.0,1.0
2024-01-24,388.41,393.17,386.4,389.94,1440788,378.816884473848,383.459319967516,376.856528309505,380.309095882527,1477274.3507916,0.0,1.0
2024-01-25,393.01,395.0,388.6001,393.14,1103528,383.303271715628,385.244121848485,379.002289303122,383.430060920287,1131473.61706257,0.0,1.0
2024-01-26,393.62,396.72,393.0722,393.78,884867,383.898205675951,386.921640556281,383.363935473549,384.054253927839,907275.27086699,0.0,1.0
2024-01-29,397.68,398.19,392.73,393.95,969505,387.857930067609,388.355333870502,383.030187274824,384.22005519547,994056.633914363,0.0,1.0
2024-01-30,396.93,398.77,394.41,395.14,1098288,387.126453886884,388.921008783596,384.668693919648,385.380664068887,1126100.91990092,0.0,1.0
2024-01-31,393.58,398.0,392.7456,397.32,1342451,383.859193612979,388.170026571385,383.045401979383,387.506821500861,1376447.07583248,0.0,1.0
2024-02-01,393.68,397.2,389.52,395.08,1485631,383.956723770409,387.389785311945,379.899469221321,385.322145974429,1523252.94980308,0.0,1.0
2024-02-02,392.6,395.08,386.625,390.24,1666920,382.903398070165,385.322145974429,377.075971163723,380.601686354817,1709132.89173808,0.0,1.0
2024-02-05,386.03,393.64,383.155,392.0,2164068,376.495666727014,383.917711707437,373.691674700902,382.318217125585,2218870.61092185,0.0,1.0
2024-02-06,388.9,394.165,388.14,389.21,1740712,379.294782245255,384.429745033944,378.553553048787,379.597125733288,1784793.59191994,0.0,1.0
2024-02-07,385.95,391.83,385.62,390.43,1671472,376.41764260107,382.152415857954,376.095793081551,380.786993653934,1713800.1660663,0.0,1.0
2024-02-08,385.83,387.5667,384.27,385.88,1141987,376.300606412154,377.994412656241,374.779135956246,376.349371490869,1170906.54838703,0.0,1.0
2024-02-09,381.29,385.67,380.45,384.17,1426496,371.872737264832,376.144558160266,371.05348394242,374.681605798816,1462620.42181557,0.0,1.0
2024-02-12,389.39,391.51,384.33,384.33,1698168,379.772680016662,381.840319354178,374.837654050704,374.837654050704,1741172.21252194,0.0,1.0
2024-02-13,379.27,385.4,375.51,384.63,1765241,369.902628084746,375.881226735205,366.235494165378,375.130244522994,1809943.76151503,0.0,1.0
2024-02-14,384.78,385.56,377.13,383.0,2409036,375.276539759139,376.037274987093,367.815482715744,373.540502956885,2470042.1525815,0.0,1.0
2024-02-15,364.66,372.0,360.7701,367.1,4933780,355.653472084224,362.812185639586,351.859646490354,358.033207925516,5058722.48134255,0.0,1.0
2024-02-16,360.68,364.0,358.26,360.99,2274348,351.77177181851,355.009773045186,349.411542008704,352.074115306543,2331943.32904922,0.0,1.0
2024-02-20,357.38,360.69,355.075,359.5,1973770,348.55327662332,351.781524834253,346.305206494559,350.620915960836,2023753.52609956,0.0,1.0
2024-02-21,357.29,358.6,354.46,356.59,1364519,348.465499481633,349.743144543966,345.705396026364,347.782788379623,1399073.92334459,0.0,1.0
2024-02-22,356.78,358.14,353.15,354.13,2198080,347.96809567874,349.294505819788,344.427750964031,345.383546506845,2253743.9269261,0.0,1.0
2024-02-23,364.66,365.46,357.4,357.98,1704312,355.653472084224,356.433713343664,348.572782654806,349.1384575679,1747471.80247638,0.0,1.0
2024-02-26,363.21,366.35,361.62,364.02,1592507,354.239284801489,357.301731744791,352.688555298352,355.029279076672,1632835.46542314,0.0,1.0
2024-02-27,360.66,364.105,358.24,363.13,1559821,351.752265787024,355.112179710487,349.392035977218,354.161260675545,1599321.72889148,0.0,1.0
2024-02-28,364.81,365.33,361.13,361.41,1673139,355.799767320369,356.306924139005,352.210657526945,352.483741967749,1715509.38098395,0.0,1.0
2024-02-29,365.05,367.85,362.85,366.37,2491371,356.033839698201,358.764684106241,353.888176234741,357.321237776277,2554462.19471984,0.0,1.0
2024-03-01,367.85,368.82,361.33,365.01,1967262,358.764684106241,359.710726633312,352.405717841805,355.994827635229,2017080.71825069,0.0,1.0
2024-03-04,364.42,369.98,362.93,368.6,1334967,355.419399706392,360.8420764595,353.966200360685,359.496160286966,1368773.55187107,0.0,1.0
2024-03-05,366.73,369.6899,363.57,363.94,1710194,357.672346343025,360.559141472795,354.590393368237,354.951254950728,1753502.75757272,0.0,1.0
2024-03-06,366.63,367.83,364.36,366.04,1068836,357.574816185595,358.745178074755,355.360881611934,356.999388256758,1095903.08081598,0.0,1.0
2024-03-07,375.32,376.19,367.255,367.42,1844639,366.050186866261,366.898699235902,358.184379669532,358.345304429292,1891352.42740075,0.0,1.0
2024-03-08,374.1,376.67,372.2,376.14,1064814,364.860318945616,367.366843991566,363.007245954446,366.849934157187,1091779.22814724,0.0,1.0
2024-03-11,375.05,375.42,370.62,373.4,853745,365.7868554412,366.147717023691,361.466269467052,364.177607843606,875365.140892745,0.0,1.0
2024-03-12,372.65,377.84,372.6,376.15,1133078,363.446131662881,368.507946833497,363.397366584166,366.85968717293,1161771.93788832,0.0,1.0
2024-03-13,378.85,380.52,372.77,373.34,1243309,369.49300142354,371.121755052621,363.563167851797,364.119089749148,1274794.41514529,0.0,1.0
2024-03-14,380.23,382.45,376.95,380.5,1434373,370.838917596074,373.00408709102,367.63992843237,371.102249021135,1470696.89806412,0.0,1.0
2024-03-15,383.39,383.9799,378.0,378.0,3448456,373.920870570862,374.496200969542,368.663995085385,368.663995085385,3535784.30597242,0.0,1.0
2024-03-18,385.31,387.39,381.49,383.0,1145226,375.793449593518,377.822076868062,372.067797579692,373.540502956885,1174227.57245317,0.0,1.0
2024-03-19,391.51,392.33,385.51,385.53,1490596,381.840319354178,382.640066645104,375.988509908378,376.008015939864,1528343.68289613,0.0,1.0
2024-03-20,394.05,395.285,390.59,390.77,1763392,384.3175853529,385.52208279716,380.943041905822,381.118596189196,1808047.93765016,0.0,1.0
2024-03-21,397.64,399.35,392.0,393.88,1412009,387.818918004637,389.48668369669,382.318217125585,384.151784085269,1447766.55468181,0.0,1.0
2024-03-22,398.86,400.715,397.835,398.47,1514764,389.008785925283,390.817970345609,388.009101811625,388.628418311306,1553123.71056844,0.0,1.0
2024-03-25,398.03,401.625,397.035,398.8,1106511,388.199285618614,391.705494778222,387.228860552185,388.950267830825,1134532.15821395,0.0,1.0
2024-03-26,398.52,399.99,396.2488,398.32,1053208,388.677183390021,390.110876704242,386.462078454471,388.482123075161,1079879.3191285,0.0,1.0
2024-03-27,409.14,409.42,397.27,398.0,1544016,400.468579423307,400.742645029795,388.850155319688,389.564683508032,1577448.86540089,1.47,1.0
2024-03-28,410.74,413.32,408.58,408.58,1426777,402.034668603239,404.559987405879,399.920448210331,399.920448210331,1457671.26754521,0.0,1.0
2024-04-01,404.14,411.92,403.68,410.17,1282027,395.57455073602,403.189659373439,395.12430009679,401.476749332888,1309786.96889365,0.0,1.0
2024-04-02,404.0,409.7,402.24,405.0,1162827,395.437517932776,401.016710636283,393.714819834851,396.416323670234,1188005.90914052,0.0,1.0
2024-04-03,406.03,408.65,403.285,404.23,1050775,397.424493579815,399.988964611953,394.737671830494,395.662643252391,1073527.62635984,0.0,1.0
2024-04-04,407.11,413.92,405.32,410.67,1203416,398.481603776269,405.147270848353,396.72954150622,401.966152201617,1229473.79030092,0.0,1.0
2024-04-05,412.54,413.15,406.01,408.65,994194,403.796518930662,404.393590430511,397.404917465066,399.988964611953,1015721.46745135,0.0,1.0
2024-04-08,410.75,414.8,409.65,413.0,1268126,402.044456660613,406.008619897316,400.96777034941,404.246769569893,1295584.96795717,0.0,1.0
2024-04-09,411.48,413.9,409.46,413.48,1114211,402.758984848957,405.127694733604,400.781797259293,404.716596323872,1138337.21785732,0.0,1.0
2024-04-10,411.97,412.715,404.4001,406.89,1407738,403.238599660312,403.967809934717,395.829138108333,398.266266514028,1438220.01253984,0.0,1.0
2024-04-11,412.84,414.06,406.915,412.74,1472958,404.090160651899,405.284303651597,398.290736657464,403.992280078154,1504852.23332087,0.0,1.0
2024-04-12,397.27,412.49,396.81,411.25,1886049,388.850155319688,403.747578643789,388.399904680458,402.533859529342,1926887.96951617,0.0,1.0
2024-04-15,393.8,404.22,392.57,402.29,1353286,385.453699410711,395.652855195017,384.249768353639,393.763760121724,1382588.95326402,0.0,1.0
2024-04-16,393.01,395.705,386.64,392.26,1865373,384.68044287812,387.318324340567,378.445450330516,383.946338575027,1905764.26824556,0.0,1.0
2024-04-17,396.88,397.62,392.39,396.0,1442287,388.46842108208,389.192737327798,384.073583320896,387.607072033117,1473517.10845771,0.0,1.0
2024-04-18,400.6,402.279,396.72,398.48,1562949,392.109578425421,393.752993258612,388.311812164087,390.034510262012,1596791.82516855,0.0,1.0
2024-04-19,400.32,402.9799,398.755,400.97,1125406,391.835512818933,394.439038199996,390.303681839812,392.47173654828,1149774.62527289,0.0,1.0
2024-04-22,399.61,402.89,392.18,398.85,1005524,391.140560745338,394.351043564199,383.86803411603,390.396668384871,1027296.79804702,0.0,1.0
2024-04-23,397.21,405.62,396.72,400.87,1278290,388.791426975441,397.023183227457,388.311812164087,392.373855974535,1305969.05093814,0.0,1.0
2024-04-24,394.62,397.76,392.37,397.55,986781,386.256320115426,389.329770131042,384.054007206147,389.124220926176,1008147.95238466,0.0,1.0
2024-04-25,394.06,394.91,384.135,385.77,1316947,385.70818890245,386.540173779289,375.993541958186,377.593889338928,1345463.09814348,0.0,1.0
2024-04-26,393.33,395.95,391.1,392.62,998338,384.993660714106,387.558131746244,382.810923919576,384.298708640511,1019955.19825351,0.0,1.0
2024-04-29,400.96,402.59,395.34,395.34,847191,392.461948490906,394.057401842961,386.961060246395,386.961060246395,865535.384172081,0.0,1.0
2024-04-30,391.41,398.38,390.1301,397.78,1016677,383.114353698188,389.936629688266,381.861580234816,389.349346245791,1038691.29602878,0.0,1.0
2024-05-01,387.5,391.23,383.77,388.955,2018089,379.28722326473,382.938168665446,375.636277864014,380.71138561273,2061787.05617559,0.0,1.0
2024-05-02,395.96,398.37,385.71,388.62,1790112,387.567919803619,389.926841630891,377.535160994681,380.383485690682,1828873.62782543,0.0,1.0
2024-05-03,400.96,401.34,394.85,399.64,1626960,392.461948490906,392.83389467114,386.481445435041,391.169924917462,1662188.86724789,0.0,1.0
2024-05-06,401.84,407.0,399.1944,405.0,1042754,393.323297539868,398.373935145148,390.733769080851,396.416323670234,1065332.94615615,0.0,1.0
2024-05-07,405.57,406.57,402.74,403.66,942025,396.974242940584,397.953048678042,394.20422270358,395.104723982041,962422.842398829,0.0,1.0
2024-05-08,405.42,406.9599,401.46,404.22,640330,396.827422079966,398.334685035076,392.951351359635,395.652855195017,654195.184494298,0.0,1.0
2024-05-09,409.0,410.49,405.42,405.42,995123,400.331546620063,401.789967168875,396.827422079966,396.827422079966,1016670.58326101,0.0,1.0
2024-05-10,407.89,411.69,405.67,410.5,1426791,399.245072251485,402.964534053823,397.07212351433,401.799755226249,1457685.57068981,0.0,1.0
2024-05-13,407.99,416.565,407.56,409.0,1402804,399.342952825231,407.736212023928,398.922066358124,400.331546620063,1433179.17572086,0.0,1.0
2024-05-14,412.78,417.465,410.0,410.0,1765968,404.031432307652,408.61713718764,401.31035235752,401.31035235752,1804206.83330631,0.0,1.0
2024-05-15,414.02,416.53,412.255,414.68,1861222,405.245151422099,407.701953823117,403.517559295487,405.891163208821,1901523.38587111,0.0,1.0
2024-05-16,394.43,410.0,394.18,406.89,3623785,386.070347025309,401.31035235752,385.825645590945,398.266266514028,3702251.4900796,0.0,1.0
2024-05-17,397.02,397.59,391.54,394.47,1612076,388.605453885324,389.163373155675,383.241598444058,386.109499254808,1646982.58122973,0.0,1.0
2024-05-20,391.48,396.825,390.94,395.75,1158468,383.18287009981,388.41458676652,382.654315001583,387.362370598753,1183552.52290341,0.0,1.0
2024-05-21,386.74,391.18,385.22,390.93,1370850,378.543330904262,382.889228378573,377.055546183327,382.644526944209,1400533.26982026,0.0,1.0
2024-05-22,386.01,388.56,384.25,386.0,1318814,377.828802715918,380.324757346435,376.106104617993,377.819014658544,1347370.52464146,0.0,1.0
2024-05-23,379.24,387.57,378.72,387.13,1736784,371.202287873332,379.355739666352,370.693308889854,378.925065141871,1774390.90673051,0.0,1.0
2024-05-24,374.96,381.36,373.73,379.88,1511751,367.012999317014,373.277356036741,365.809068259942,371.828723545305,1544485.22535949,0.0,1.0
2024-05-28,369.27,375.0,366.98,375.0,1448430,361.443594670882,367.052151546513,359.202129532105,367.052151546513,1479793.12397838,0.0,1.0
2024-05-29,364.98,367.85,362.68,364.99,1673457,357.24451805719,360.053690523692,354.993264861038,357.254306114564,1709692.67543029,0.0,1.0
2024-05-30,368.35,368.58,364.95,365.34,1340879,360.543093392421,360.768218712036,357.215153885066,357.596888122674,1369913.3021872,0.0,1.0
2024-05-31,374.76,375.08,366.315,369.6,2332147,366.817238169523,367.130456005509,358.551223716695,361.766600564243,2382645.41241676,0.0,1.0
2024-06-03,368.12,375.49,364.55,375.36,1284438,360.317968072806,367.531766357867,356.823631590083,367.404521611997,1312250.17472473,0.0,1.0
2024-06-04,369.37,369.59,364.05,367.9,1328880,361.541475244628,361.756812506868,356.334228721354,360.102630810565,1357654.4856102,0.0,1.0
2024-06-05,370.99,371.54,365.465,369.95,1394990,363.127140539309,363.66548369491,357.719238839857,362.109182572353,1425195.97772664,0.0,1.0
2024-06-06,371.27,373.89,369.35,371.5,1305412,363.401206145797,365.965677177935,361.521899129879,363.626331465412,1333678.32864471,0.0,1.0
2024-06-07,368.58,373.01,366.66,369.0,1080006,360.768218712036,365.104328128972,358.888911696118,361.179317121768,1103391.57063538,0.0,1.0
2024-06-10,368.3,372.68,367.05,367.82,1033868,360.494153105548,364.781322235612,359.270645933727,360.024326351569,1056254.5359467,0.0,1.0
2024-06-11,365.13,367.44,363.78,366.68,948533,357.391338917808,359.652380171335,356.069951172241,358.908487810867,969071.76133233,0.0,1.0
2024-06-12,370.09,372.94,367.5766,369.19,1055547,362.246215375597,365.03581172735,359.786085035072,361.365290211885,1078402.95536271,0.0,1.0
2024-06-13,377.95,378.27,368.18,368.18,1583920,369.939628472012,370.252846307998,360.376696417053,360.376696417053,1618216.91412898,0.0,1.0
2024-06-14,378.0,379.06,372.95,375.01,1485224,369.988568758885,371.02610284059,365.045599784725,367.061939603887,1517383.83129849,0.0,1.0
2024-06-17,379.22,381.27,374.67,375.95,1227920,371.182711758583,373.18926352037,366.729145653152,367.982016997097,1254508.37996695,0.0,1.0
2024-06-18,382.76,383.25,379.41,380.21,1211963,374.647684069182,375.127298880536,371.3686848487,372.151729438665,1238205.86008037,0.0,1.0
2024-06-20,381.53,384.5,380.01,381.75,1352587,373.443753012109,376.350806052358,371.955968291174,373.65909027435,1381874.81768711,0.0,1.0
2024-06-21,375.04,380.0,374.01,377.96,2450701,367.091303776011,371.946180233799,366.08313386643,369.949416529386,2503766.48421183,0.0,1.0
2024-06-24,378.17,382.9299,376.01,376.76,1323116,370.154965734252,374.813983163976,368.040745341345,368.774849644438,1351765.67664698,0.0,1.0
2024-06-25,369.47,375.958,367.1428,375.52,1648594,361.639355818373,367.989847442997,359.361479106163,367.56113052999,1684291.31227054,0.0,1.0
2024-06-26,376.25,376.37,367.36,370.74,2442533,368.275658718334,368.393115406829,359.574075712338,362.882439104944,2495421.62098982,0.0,1.0
2024-06-27,376.79,378.14,374.69,375.0,1709352,368.804213816561,370.125601562129,366.748721767901,367.052151546513,1746364.91653632,0.0,1.0
2024-06-28,373.63,381.39,369.5,378.19,6689701,367.150032120258,374.775448305397,363.091659846467,371.630946785752,6807770.02849699,1.47,1.0
2024-07-01,360.99,375.305,360.56,375.07,1458106,354.729251117662,368.795982134447,354.30670872596,368.565057804099,1483840.65673064,0.0,1.0
2024-07-02,364.95,365.46,359.2519,359.53,1290228,358.620571748222,359.121726677916,353.021295464133,353.294572299324,1312999.71528288,0.0,1.0
2024-07-03,362.79,367.615,361.11,365.44,668937,356.498033222462,361.239351920051,354.847169924649,359.102073543418,680743.318655451,0.0,1.0
2024-07-05,360.03,363.16,356.8,363.16,1273682,353.785900661769,356.861616210671,350.611919440377,356.861616210671,1296161.68875651,0.0,1.0
2024-07-08,355.0,361.64,354.75,360.1,1671607,348.843137335577,355.36797798884,348.597473154355,353.854686632511,1701109.81552475,0.0,1.0
2024-07-09,348.84,355.32,345.935,354.76,2113342,342.789971910261,349.157587487542,339.935354124459,348.607299721604,2150641.16132603,0.0,1.0
2024-07-10,351.53,352.5504,347.8,349.3,1475988,345.433318500213,346.436021422289,341.768008916377,343.24199400371,1502038.2628194,0.0,1.0
2024-07-11,361.6,362.77,352.5,352.9,1765797,355.328671719844,356.478380087964,346.386495523355,346.779558213311,1796962.2099717,0.0,1.0
2024-07-12,365.33,368.15,363.4701,364.5,1035110,358.99398130368,361.765073267867,357.166338061059,358.178376222022,1053379.04253083,0.0,1.0
2024-07-15,371.67,372.18,363.13,365.06,1158559,365.224024939476,365.725179869169,356.832136508924,358.72866398796,1179006.83998365,0.0,1.0
2024-07-16,377.51,380.63,365.93,372.0,1733075,370.962740212828,374.028629194481,359.583575338614,365.548301658689,1763662.68718697,0.0,1.0
2024-07-17,385.13,387.53,377.6805,378.03,1528188,378.450584456481,380.808960596215,371.130283184421,371.47372170977,1555159.56009226,0.0,1.0
2024-07-18,380.64,390.34,380.53,382.8,1736152,374.03845576173,383.570225993153,373.930363521992,376.16099428749,1766793.99430783,0.0,1.0
2024-07-19,378.06,384.14,377.18,383.24,1152144,371.503201411516,377.477754298841,370.638463493614,376.593363246441,1172478.61925557,0.0,1.0
2024-07-22,379.25,380.65,372.28,379.13,1071328,372.672562914134,374.048282328979,365.823445541658,372.554644107148,1090236.26752371,0.0,1.0
2024-07-23,371.52,378.29,370.76,376.34,1336087,365.076626430743,371.729212458241,364.329807319827,369.813031844707,1359668.09788127,0.0,1.0
2024-07-24,369.39,375.675,367.93,370.41,1256382,362.983567606729,369.159565122656,361.548888788391,363.985877466116,1278556.35460286,0.0,1.0
2024-07-25,381.69,386.26,368.17,368.17,1241550,375.070245322863,379.560986555606,361.784726402365,361.784726402365,1263462.57910188,0.0,1.0
2024-07-26,386.55,389.99,384.07,385.27,1380906,379.845957005824,383.226296139442,377.408968328099,378.588156397966,1405278.1251317,0.0,1.0
2024-07-29,376.77,386.54,371.0,385.17,1491025,370.23557423641,379.836130438575,364.565644933801,378.489890725477,1517340.65644185,0.0,1.0
2024-07-30,371.77,375.0,364.18,365.97,2267031,365.322290611965,368.496271833356,357.863926070058,359.622881607609,2307042.67581967,0.0,1.0
2024-07-31,371.98,376.78,370.99,373.22,1659500,365.528648524192,370.245400803659,364.555818366552,366.747142863054,1688789.13456532,0.0,1.0
2024-08-01,357.91,371.21,356.02,366.37,2991282,351.702668405004,364.772002846027,349.845447194964,360.015944297565,3044076.25189564,0.0,1.0
2024-08-02,353.75,360.385,351.09,356.16,2820703,347.614816429466,354.134743799104,345.000949541261,349.983019136448,2870486.63949129,0.0,1.0
2024-08-05,344.84,351.41,340.2001,345.77,2509169,338.859345010706,345.315399693226,334.299916072893,339.773215764852,2553454.25970962,0.0,1.0
2024-08-06,346.06,349.5512,342.7,347.49,1570942,340.05818621507,343.488837373002,336.756459619443,341.463385331661,1598668.14138735,0.0,1.0
2024-08-07,345.98,354.04,345.86,350.0,1384675,339.979573677079,347.899786879684,339.861654870092,343.929853711133,1409113.6456187,0.0,1.0
2024-08-08,349.14,350.85,346.4,346.88,1557651,343.084768927728,344.765111927288,340.392289501532,340.863964729479,1585142.56357023,0.0,1.0
2024-08-09,346.03,348.91,343.38,348.63,1335203,340.028706513323,342.858757881004,337.424666192368,342.583613998035,1358768.4958355,0.0,1.0
2024-08-12,345.01,348.1623,343.9,346.75,1581260,339.026396653937,342.124025447804,337.93564768931,340.736219355243,1609168.24761841,0.0,1.0
2024-08-13,350.59,352.43,346.0046,347.82,1696675,344.509621178817,346.317709552613,340.003747032511,341.787662050875,1726620.2500082,0.0,1.0
2024-08-14,351.28,355.8,348.35,350.0,2040505,345.18765431899,349.629262715488,342.308470115066,343.929853711133,2076518.63394167,0.0,1.0
2024-08-15,373.26,378.4699,357.9006,359.2,3184486,366.78644913205,371.905992403048,351.69343143179,352.970295580111,3240690.18136509,0.0,1.0
2024-08-16,377.92,378.525,371.16,372.14,2103088,371.365629470032,371.96013678859,364.722870009783,365.685873600174,2140206.18465484,0.0,1.0
2024-08-19,372.91,381.01,371.81,378.99,1676485,366.442519278338,374.402038749939,365.361596880961,372.417072165663,1706073.90916646,0.0,1.0
2024-08-20,372.59,376.6,371.76,374.94,932335,366.128069126374,370.068522593179,365.312464044716,368.437312429863,948790.128216303,0.0,1.0
2024-08-21,377.05,377.83,372.12,373.84,1249228,370.510718119379,371.277190364792,365.666220465676,367.356390032485,1271276.09098811,0.0,1.0
2024-08-22,376.59,378.105,373.55,377.08,1072734,370.05869602593,371.547420964137,367.071419582267,370.540197821125,1091667.08254221,0.0,1.0
2024-08-23,381.18,382.85,376.59,378.8,1197519,374.56909039317,376.210127123735,370.05869602593,372.230367387934,1218654.45955741,0.0,1.0
2024-08-26,383.09,385.3,380.68,381.48,1108515,376.445964737708,378.617636099713,374.077762030726,374.863887410637,1128079.59475907,0.0,1.0
2024-08-27,375.98,382.03,374.94,381.5,1107170,369.459275423747,375.404348609326,368.437312429863,374.883540545134,1126710.85635233,0.0,1.0
2024-08-28,377.95,379.37,374.46,374.99,1096819,371.395109171779,372.790481721121,367.965637201916,368.486445266107,1116177.16769195,0.0,1.0
2024-08-29,381.82,384.5,376.95,379.79,1075066,375.197990697099,377.831510719801,370.41245244689,373.203197545574,1094040.24088014,0.0,1.0
2024-08-30,385.74,385.8898,378.453,382.2,1413160,379.050005058664,379.197207036052,371.889385504398,375.571400252557,1438101.38800984,0.0,1.0
2024-09-03,385.69,388.38,379.96,384.86,1929731,379.000872222419,381.64421881237,373.370249188805,378.185267140761,1963789.54229218,0.0,1.0
2024-09-04,391.95,398.58,386.1,386.54,2345408,385.152303320224,391.667317406238,379.403761479624,379.836130438575,2386802.98073069,0.0,1.0
2024-09-05,383.69,395.0,382.83,392.0,1397289,377.035558772641,388.149406331135,376.190473989237,385.201436156468,1421950.27481027,0.0,1.0
2024-09-06,381.56,389.0,381.315,384.84,1670319,374.942499948628,382.253465981802,374.70174905103,378.165614006264,1699799.08313227,0.0,1.0
2024-09-09,387.23,392.0,383.48,384.14,1215266,380.514163578748,385.201436156468,376.829200860415,377.477754298841,1236714.68298081,0.0,1.0
2024-09-10,387.3,389.46,381.68,388.52,1041587,380.58294954949,382.705488075251,375.060418755614,381.781790753855,1059970.35752003,0.0,1.0
2024-09-11,388.59,388.86,378.66,386.67,1160011,381.850576724597,382.115894040317,372.09279544645,379.96387581281,1180484.46687331,0.0,1.0
2024-09-12,387.0,389.055,383.095,386.64,1068685,380.288152532024,382.307512101671,376.450878021332,379.934396111064,1087546.62023075,0.0,1.0
2024-09-13,394.68,395.2,386.42,389.99,1126196,387.834956179171,388.345937676113,379.718211631588,383.226296139442,1146072.65332385,0.0,1.0
2024-09-16,394.66,399.6,393.12,396.0,940225,387.815303044673,392.669627265625,386.302011688344,389.132063056024,956819.381769615,0.0,1.0
2024-09-17,397.88,400.12,395.45,396.5,983252,390.979457698815,393.180608762567,388.591601857335,389.623391418469,1000605.78134355,0.0,1.0
2024-09-18,401.07,405.99,396.89,398.0,1163461,394.114132651211,398.948803737665,390.006627541175,391.097376505802,1183995.3572103,0.0,1.0
2024-09-19,409.73,412.45,403.335,406.52,1751158,402.62393988875,405.296766180447,396.339850133085,399.469611801856,1782064.84079972,0.0,1.0
2024-09-20,405.89,409.91,402.48,406.62,2709595,398.850538065176,402.80081809923,395.499678633305,399.567877474345,2757417.6529512,0.0,1.0
2024-09-23,408.95,410.26,404.07,405.02,1184549,401.857467643336,403.144747952941,397.062102825878,397.995626714523,1205455.54718904,0.0,1.0
2024-09-24,410.89,415.75,407.365,411.74,1253685,403.763821689621,408.539533372581,400.299956734387,404.599079905776,1275811.75424376,0.0,1.0
2024-09-25,406.93,413.87,406.07,412.84,923692,399.87250105906,406.69213872979,399.027416275656,405.680002303154,939994.584685092,0.0,1.0
2024-09-26,411.47,413.145,408.37,409.96,1062180,404.333762590056,405.979712604245,401.287526742901,402.849950935474,1080926.81105911,0.0,1.0
2024-09-27,418.0,419.63,412.57,414.1,1410903,410.750511003581,412.35224146515,405.414684987434,406.918149776514,1435804.55337488,0.0,1.0
2024-09-30,417.33,417.94,412.5401,416.0,1176773,411.536636383492,412.138168380219,406.81322964395,410.225099407023,1193338.89785784,1.47,1.0
2024-10-01,416.44,420.47,411.12,415.175,1089177,410.658991339088,414.633046989593,405.41284343321,409.411552034401,1104509.77440178,0.0,1.0
2024-10-02,416.49,417.58,414.14,416.12,863795,410.708297240459,411.783165890348,408.39091987602,410.343433570313,875954.983055453,0.0,1.0
2024-10-03,408.74,413.83,407.7214,412.69,1103915,403.065882527948,408.08522328752,402.061422705218,406.96104873626,1119455.24704318,0.0,1.0
2024-10-04,407.99,412.14,405.07,412.0,877896,402.326294007383,406.418683821179,399.446829367314,406.28062729734,890254.488396493,0.0,1.0
2024-10-07,406.04,409.09,404.385,407.87,942080,400.403363853912,403.411023837546,398.771338518531,402.207959844092,955342.031890531,0.0,1.0
2024-10-08,400.28,405.91,398.78,403.54,981526,394.723324015969,400.275168510348,393.244146974838,397.938068785361,995343.328797326,0.0,1.0
2024-10-09,405.48,406.37,401.5,401.5,760351,399.851137758557,400.728782802961,395.926388009422,395.926388009422,771054.761050013,0.0,1.0
2024-10-10,405.76,406.55,401.86,404.77,578148,400.127250806235,400.906284047897,396.281390499294,399.150993959088,586286.817524463,0.0,1.0
2024-10-11,411.08,412.37,404.465,405.05,653446,405.373398712113,406.645490967486,398.850227960725,399.427107006766,662644.817181916,0.0,1.0
2024-10-14,407.72,408.78,399.46,408.03,996423,402.060042139979,403.105327249045,393.914707233484,402.36573872848,1010450.03974446,0.0,1.0
2024-10-15,401.99,409.04,401.48,405.02,834560,396.409585842858,403.361717936175,395.906665648874,399.397523465943,846308.430424764,0.0,1.0
2024-10-16,409.37,410.445,403.115,403.23,867752,403.687136885223,404.747213764701,397.518968623707,397.63237219686,879967.687305826,0.0,1.0
2024-10-17,405.14,409.25,396.53,408.12,1398486,399.515857629234,403.568802721933,391.025381413141,402.454489350947,1418173.03924344,0.0,1.0
2024-10-18,408.73,409.58,404.2,406.99,749969,403.056021347674,403.894221670982,398.588906683458,401.340175979962,760526.609539433,0.0,1.0
2024-10-21,406.96,410.725,405.92,408.0,838747,401.310592439139,405.023326812379,400.285029690622,402.336155187657,850554.372475891,0.0,1.0
2024-10-22,406.65,407.9,401.81,407.05,610159,401.004895850639,402.237543384915,396.232084597923,401.399343061607,618748.44900252,0.0,1.0
2024-10-23,408.64,411.732,406.26,407.25,1112959,402.967270725206,406.016347665991,400.620309819945,401.596566667091,1128626.5629998,0.0,1.0
2024-10-24,411.07,411.7643,407.1685,408.99,718315,405.363537531839,406.048199278277,401.516198047857,403.312412034804,728427.003691243,0.0,1.0
2024-10-25,407.93,414.75,407.42,413.0,591048,402.267126925738,408.992451872747,401.764206731753,407.266745324761,599368.415914608,0.0,1.0
2024-10-28,412.35,413.33,408.245,409.0,828317,406.625768606937,407.592164273809,402.577754104375,403.322273215078,839977.54525037,0.0,1.0
2024-10-29,406.04,411.0,405.21,410.2,758578,400.403363853912,405.294509269919,399.584885891153,404.505614847983,769256.801829415,0.0,1.0
2024-10-30,404.69,408.14,401.3285,402.66,785077,399.072104516894,402.474211711496,395.75726876772,397.07028492123,796128.83870852,0.0,1.0
2024-10-31,404.69,407.305,402.0,404.26,746280,399.072104516894,401.6508031586,396.419447023133,398.648073765103,756785.67803081,0.0,1.0
2024-11-01,400.42,407.0764,398.31,405.8,1522533,394.861380539808,401.425376577531,392.78067150195,400.166695527331,1543966.29780951,0.0,1.0
2024-11-04,401.68,406.86,399.5141,400.42,801931,396.103889254358,401.211980636397,393.968056218767,394.861380539808,813220.099116853,0.0,1.0
2024-11-05,400.37,404.01,396.79,398.31,902554,394.812074638437,398.401544258248,391.281772100271,392.78067150195,915259.608792168,0.0,1.0
2024-11-06,405.71,415.5,402.105,412.62,1664267,400.077944904864,409.732040393312,396.522989416012,406.892020474341,1687695.5432536,0.0,1.0
2024-11-07,411.16,411.97,406.3101,407.61,1073506,405.452288154307,406.251043756517,400.669714333119,401.951569156963,1088618.16755124,0.0,1.0
2024-11-08,394.06,406.49,393.72,402.1,1623152,388.589669885412,400.847116966252,388.254389756089,396.518058825875,1646001.75117525,0.0,1.0
2024-11-11,402.65,402.88,393.17,397.18,1143472,397.060423740956,397.287230887263,387.712024841008,391.666358130965,1159569.10654077,0.0,1.0
2024-11-12,393.75,402.19,393.12,402.19,1144922,388.283973296912,396.606809448343,387.662718939637,396.606809448343,1161039.51876292,0.0,1.0
2024-11-13,389.45,392.13,387.03,391.05,1474846,384.043665779002,386.68646209249,381.657260152644,385.621454622876,1495607.98909394,0.0,1.0
2024-11-14,394.64,395.52,387.79,390.42,1225339,389.161618341316,390.029402205446,382.406709853484,385.000200265601,1242588.58060325,0.0,1.0
2024-11-15,398.95,399.57,390.0,392.67,1168176,393.411787039499,394.0231802165,384.586030694084,387.218965827297,1184620.8744966,0.0,1.0
2024-11-18,404.53,406.98,396.14,396.21,1457301,398.914325632507,401.330314799688,390.640795382447,390.709823644367,1477816.00120595,0.0,1.0
2024-11-19,400.09,402.62,397.75,399.51,1076748,394.535961590759,397.030840200133,392.228445406595,393.964013134855,1091905.80646449,0.0,1.0
2024-11-20,404.96,408.94,400.64,404.16,1487015,399.338356384298,403.263106133432,395.07832650584,398.549461962361,1507948.29690865,0.0,1.0
2024-11-21,437.54,442.05,410.9593,412.75,4148994,431.466081717665,435.913474021333,405.254374266203,407.020215817905,4207401.02566833,0.0,1.0
2024-11-22,446.65,447.5,432.21,435.93,2202297,440.449616947468,441.287817270776,426.210072631513,429.878431693518,2233299.60386211,0.0,1.0
2024-11-25,462.69,469.39,446.7,448.0,3266857,456.266950107297,462.873940891015,440.498922848839,441.780876284486,3312845.8350414,0.0,1.0
2024-11-26,461.04,463.3445,454.39,456.64,1747268,454.639855362052,456.912364356243,448.082170479705,450.300936041401,1771864.98108155,0.0,1.0
2024-11-27,466.0,467.06,461.095,461.91,1258787,459.531000778059,460.576285887125,454.694091853561,455.497778045908,1276507.44129733,0.0,1.0
2024-11-29,465.9,469.09,464.17,466.0,732229,459.432388975317,462.578105482789,457.726404787879,459.531000778059,742536.876559497,0.0,1.0
2024-12-02,462.95,464.3,458.85,463.7,1318644,456.523340794426,457.854600131444,452.480256882001,457.262929314992,1337207.07190499,0.0,1.0
2024-12-03,459.25,465.54,458.95,464.01,1166248,452.874704092969,459.077386485446,452.578868684743,457.568625903492,1182665.73327984,0.0,1.0
2024-12-04,456.26,462.23,453.3,459.0,1056418,449.926211190981,455.813335814683,447.007301829816,452.628174586114,1071289.61303258,0.0,1.0
2024-12-05,448.12,458.365,447.93,457.98,1159719,441.899210447777,452.001989638702,441.711848022567,451.622334198145,1176044.82197059,0.0,1.0
2024-12-06,444.0,448.96,442.97,446.5,1130085,437.836404174803,442.72754959081,436.82070260656,440.301699243355,1145993.65245946,0.0,1.0
2024-12-09,449.41,453.2534,444.12,445.0,1209323,443.171302703149,446.961348729738,437.954738338094,438.822522202224,1226347.11705158,0.0,1.0
2024-12-10,443.96,448.69,441.0,447.13,1215691,437.796959453706,442.461297723406,434.878050092541,440.92295360063,1232804.7619003,0.0,1.0
2024-12-11,448.03,449.76,446.0822,447.96,1677747,441.810459825309,443.516444012747,439.889699131499,441.741431563389,1701365.30653261,0.0,1.0
2024-12-12,439.48,447.63,438.46,447.63,867306,433.379150690862,441.41601261434,432.373310302892,441.41601261434,879515.408787839,0.0,1.0
2024-12-13,440.44,442.12,437.0201,440.0,900756,434.325823997185,435.982502283252,430.953398955209,433.89193206512,913436.297636705,0.0,1.0
2024-12-16,438.42,441.4,436.0,440.33,956866,432.333865581796,435.272497303509,429.947459955437,434.217351014169,970336.180246862,0.0,1.0
2024-12-17,443.59,444.94,435.0,436.57,1357363,437.432095783561,438.763355120579,428.961341928017,430.509547231067,1376471.13454592,0.0,1.0
2024-12-18,426.0,445.31,424.51,443.2,1423826,420.08627968123,439.128218790724,418.616963820373,437.047509752867,1443869.76042222,0.0,1.0
2024-12-19,426.63,431.06,421.97,428.07,1757472,420.707534038505,425.076036899979,416.112224030725,422.127543997991,1782212.62681589,0.0,1.0
2024-12-20,432.49,436.4975,425.74,426.01,2446431,426.486185679191,430.438053674079,419.829888994101,420.096140861504,2480870.3745117,0.0,1.0
2024-12-23,432.38,432.63,427.0,432.63,1094273,426.377712696174,426.624242203029,421.072397708651,426.624242203029,1109677.51280459,0.0,1.0
2024-12-24,432.84,433.59,428.71,430.61,383167,426.831326988788,427.570915509353,422.75865953554,424.63228378764,388560.993050907,0.0,1.0
2024-12-26,433.84,435.45,430.4425,431.79,444867,427.817445016209,429.405095040356,424.467109018047,425.795903059996,451129.568296795,0.0,1.0
2024-12-27,430.06,435.17,427.0901,432.33,735346,424.089918872558,429.128981992678,421.161246942921,426.328406794803,745697.755798419,0.0,1.0
2024-12-30,424.64,427.895,421.73,427.24,792568,418.745159163938,421.954973343192,415.875555704144,421.309066035232,803725.292471355,0.0,1.0
2024-12-31,423.7,427.8,421.46,425.5,772818,419.415719422584,423.474261904606,417.198369383626,421.197518561033,780712.24190356,1.62,1.0
2025-01-02,418.18,428.84,417.88,426.08,1005316,413.951535398009,424.503745851265,413.654568874934,421.771653838977,1015585.18070428,0.0,1.0
2025-01-03,422.22,422.94,416.68,419.83,875122,417.950684575415,418.663404230795,412.466702782635,415.58485127492,884061.264824483,0.0,1.0
2025-01-06,418.0,429.1,417.88,424.0,1077951,413.773355484164,424.76111683793,413.654568874934,419.712685945659,1088962.13839763,0.0,1.0
2025-01-07,413.27,420.0995,412.345,417.85,1223518,409.091183303685,415.851626201482,408.175536524204,413.624872222626,1236016.08760324,0.0,1.0
2025-01-08,410.0,411.97,408.21,411.08,878065,405.85424820217,407.804328370361,404.082347947824,406.923327685239,887034.327211645,0.0,1.0
2025-01-10,408.57,411.39,403.01,405.89,1699154,404.438707775514,407.230193092416,398.934928214528,401.785806836046,1716510.65151096,0.0,1.0
2025-01-13,429.91,432.27,406.08,408.01,1988831,425.562926450232,427.89906309842,401.973885633993,403.884370265774,2009146.66684432,0.0,1.0
2025-01-14,432.31,433.44,427.3601,430.7,1224705,427.93865863483,429.057232538411,423.038809992937,426.344938294328,1237215.21266391,0.0,1.0
2025-01-15,428.88,438.0,426.45,437.98,1432095,424.543341387675,433.571123689148,422.137912550769,433.551325920943,1446723.6762975,0.0,1.0
2025-01-16,439.11,439.87,428.51,431.89,1181427,434.669899824524,435.422215016314,424.177082675883,427.522905502525,1193495.13315606,0.0,1.0
2025-01-17,455.44,457.2246,443.64,447.81,2315715,450.834777563894,452.601332420824,439.154094322953,443.281928993692,2339369.74715871,0.0,1.0
2025-01-21,463.15,465.59,453.55,458.47,1733913,458.466817206915,460.882144927923,448.963888468523,453.834139446949,1751624.71046964,0.0,1.0
2025-01-22,459.75,464.32,458.57,462.84,1132229,455.101196612068,459.624986646906,453.933128287973,458.159951799738,1143794.58156801,0.0,1.0
2025-01-23,474.72,475.92,460.645,461.16,1934695,469.919826113498,471.107692205797,455.987146739241,456.496939270519,1954457.67418669,0.0,1.0
2025-01-24,478.77,479.48,472.36,474.46,1400811,473.928874175007,474.631694946284,467.58368946531,469.662455126833,1415120.1140413,0.0,1.0
2025-01-27,484.15,484.39,474.11,480.0,1418544,479.254473822148,479.492047040608,469.315994183246,475.146436919614,1433034.25448015,0.0,1.0
2025-01-28,479.99,485.84,476.32,482.41,1642409,475.136538035511,480.927385235469,471.503647569897,477.532067988314,1659186.00823555,0.0,1.0
2025-01-29,478.16,482.84,477.325,481.0,977036,473.325042244755,477.957720004721,472.498485422197,476.136325329863,987016.303942826,0.0,1.0
2025-01-30,479.99,483.58,474.42,475.75,1122301,475.136538035511,478.690237428306,469.622859590423,470.939411176055,1133765.16825515,0.0,1.0
2025-01-31,476.56,479.59,474.0625,479.0,1400758,471.741220788357,474.740582671412,469.268974483759,474.156548509365,1415066.57265274,0.0,1.0
2025-02-03,467.05,469.67,459.14,464.15,1397663,462.327382006887,464.92088964174,454.497364681815,459.456705617164,1411939.95760406,0.0,1.0
2025-02-04,472.27,474.63,465.0,468.67,1045683,467.494599508387,469.830736156576,460.298110765876,463.93100123149,1056364.52470108,0.0,1.0
2025-02-05,467.68,473.99,464.71,472.51,1084659,462.951011705344,469.197207574016,460.011043126904,467.732172726847,1095738.65980201,0.0,1.0
2025-02-06,464.98,471.36,463.4627,471.35,809354,460.278312997671,466.593801055061,458.7763553128,466.583902170958,817621.452701171,0.0,1.0
2025-02-07,465.6,469.47,463.0,468.42,898075,460.892043812025,464.72291195969,458.318333945377,463.683529128928,907248.726928643,0.0,1.0
2025-02-10,469.98,471.88,464.0,467.59,1349051,465.227755048917,467.10854302839,459.308222355627,462.861921748421,1362831.39193476,0.0,1.0
2025-02-11,474.3,476.7,468.875,469.52,1489074,469.504072981193,471.879805165791,464.133928355591,464.772406380202,1504284.70985446,0.0,1.0
2025-02-12,476.56,477.78,463.97,468.81,2038906,471.741220788357,472.94888464886,459.278525703319,464.069585608925,2059733.17688074,0.0,1.0
2025-02-13,466.22,474.38,451.22,454.5,3058590,461.50577462638,469.583264054013,446.657448472642,449.904282458259,3089833.12495802,0.0,1.0
2025-02-14,480.22,481.14,467.095,469.9,1919441,475.364212369869,476.274909707298,462.371926985348,465.148563976097,1939047.85643141,0.0,1.0
2025-02-18,501.56,502.1,480.0,481.0,2367988,496.488431044586,497.022970786121,475.146436919614,476.136325329863,2392176.70949787,0.0,1.0
2025-02-19,509.27,515.05,496.0,496.16,2095585,504.120470687608,509.842025698848,490.984651483601,491.143033629241,2116991.14597418,0.0,1.0
2025-02-20,495.79,509.26,493.11,508.14,1514546,490.776774917449,504.110571803505,488.123873977981,503.001896784026,1530016.90323733,0.0,1.0
2025-02-21,489.98,498.7699,487.26,497.27,1104505,485.025523253901,493.72654339115,482.333026778023,492.241809764617,1115787.38427895,0.0,1.0
2025-02-24,484.55,492.35,482.15,489.98,1245878,479.650429186248,487.371558786191,477.274697001649,485.025523253901,1258604.4922845,0.0,1.0
2025-02-25,487.59,490.75,482.85,486.68,1214842,482.659689953405,485.787737329793,477.967618888824,481.758891500078,1227251.46331815,0.0,1.0
2025-02-26,478.52,490.73,477.42,490.0,1557775,473.681402072445,485.767939561588,472.592524821171,485.045321022106,1573687.48221615,0.0,1.0
2025-02-27,480.55,487.4555,479.16,482.32,1328590,475.690875545251,482.526549962227,474.314930655004,477.442978031392,1342161.3853076,0.0,1.0
2025-02-28,480.79,485.21,472.56,479.93,1995901,475.928448763711,480.303755537012,467.78166714736,475.077144730896,2016288.88603469,0.0,1.0
2025-03-03,465.83,484.665,463.545,484.07,1487749,461.119718146383,479.764266353426,458.857823128963,479.175282749328,1502946.17514056,0.0,1.0
2025-03-04,458.38,463.29,447.65,453.8,2325973,453.745049490026,458.60540158435,443.123546848052,449.211360571085,2349732.53138145,0.0,1.0
2025-03-05,467.5,468.84,458.65,460.39,1291545,462.772831791499,464.099282261233,454.012319360793,455.734725194627,1304737.97513688,0.0,1.0
2025-03-06,482.84,484.89,465.3,468.0,1695852,477.957720004721,479.986991245732,460.595077288951,463.267775996623,1713174.92198245,0.0,1.0
2025-03-07,499.62,500.27,478.27,478.27,2615890,494.568047528703,495.211474995365,473.433929969883,473.433929969883,2642610.99828563,0.0,1.0
2025-03-10,488.78,504.98,480.55,497.62,2162057,483.837657161602,499.873849407639,475.690875545251,492.588270708205,2184142.14937189,0.0,1.0
2025-03-11,475.5,488.54,472.71,483.95,1492326,470.691939073492,483.600083943142,467.930150408897,479.056496140098,1507569.92863905,0.0,1.0
2025-03-12,471.37,476.624,463.21,474.99,1679979,466.603699939163,471.804573646612,458.52621051153,470.187095984265,1697139.78121744,0.0,1.0
2025-03-13,467.09,480.0,465.5,473.54,1314662,462.366977543297,475.146436919614,460.793054971,468.751757789404,1328091.1124811,0.0,1.0
2025-03-14,477.5,481.32,470.45,471.87,1018178,472.671715893991,476.453089621143,465.693002601734,467.098644144288,1028578.5644704,0.0,1.0
2025-03-17,482.35,486.08,475.51,477.33,893001,477.472674683699,481.164958453929,470.701837957595,472.503434864248,902122.896635587,0.0,1.0
2025-03-18,481.17,486.04,478.94,482.13,931744,476.304606359605,481.125362917519,474.09715520475,477.254899233445,941261.651669851,0.0,1.0
2025-03-19,479.41,482.82,477.18,478.76,841944,474.562402757567,477.937922236516,472.354951602711,473.918975290905,850544.355588574,0.0,1.0
2025-03-20,477.02,480.54,468.09,476.0,1153437,472.196569457071,475.680976661148,463.356865953546,471.186883278617,1165219.21870934,0.0,1.0
2025-03-21,472.43,475.7,468.3025,473.6,1685211,467.652981654027,470.889916755542,463.567217240724,468.811151094019,1702425.22546129,0.0,1.0
2025-03-24,479.96,483.23,474.16,476.64,903919,475.106841383204,478.343776484719,469.365488603758,471.820411861176,913152.422678074,0.0,1.0
2025-03-25,478.93,482.16,477.15,481.71,808229,474.087256320647,477.284595885752,472.325254950404,476.83914610114,816484.960962959,0.0,1.0
2025-03-26,483.62,484.89,477.18,481.47,811268,478.729832964716,479.986991245732,472.354951602711,476.60157288268,819555.003978449,0.0,1.0
2025-03-27,479.72,490.58,478.81,481.91,1193256,474.869268164744,485.61945630005,473.968469711417,477.03712378319,1205444.96495278,0.0,1.0
2025-03-28,465.31,479.545,462.75,477.59,1183591,460.604976173053,474.69603769295,458.070861842815,472.760805850913,1195681.23815294,0.0,1.0
2025-03-31,469.35,472.9043,458.38,460.76,1496676,466.207744575064,469.73824886087,455.311187724124,457.675253841283,1506763.64512194,1.62,1.0
2025-04-01,478.45,479.5523,466.01,469.36,1253572,475.246820905378,476.341741107456,462.890105570311,466.217677625976,1262021.11622208,0.0,1.0
2025-04-02,470.9,474.49,464.78,473.44,1394743,467.747367466491,471.313332744054,461.668340308081,470.270362398249,1404143.61337277,0.0,1.0
2025-04-03,447.45,463.69,446.6,456.55,2287976,444.454363076834,460.585637758626,443.610053749277,453.493439407149,2303397.03296606,0.0,1.0
2025-04-04,429.86,438.79,420.04,426.46,3609711,426.982126521864,435.852340986667,417.227870525854,423.604889211636,3634040.57003437,0.0,1.0
2025-04-07,423.35,441.04,412.3,417.13,3007808,420.51571037787,438.087277441964,409.539689119631,414.337352710336,3028080.72415601,0.0,1.0
2025-04-08,412.99,435.59,406.08,433.46,1816635,410.225069632589,432.673764694688,403.361331452097,430.55802485034,1828879.1792319,0.0,1.0
2025-04-09,452.59,455.67,404.42,407.72,2914695,449.559951245825,452.619330926855,401.712445000633,404.990351801736,2934340.13949491,0.0,1.0
2025-04-10,444.19,449.23,428.53,444.36,1956613,441.216188479381,446.222446139247,425.66103075051,441.385050344892,1969800.63552363,0.0,1.0
2025-04-11,459.13,463.38,441.5,444.25,1245120,456.056166542557,460.277713180341,438.544197783936,441.275786784856,1253512.14946603,0.0,1.0
2025-04-14,467.67,472.78,461.465,464.33,1283610,464.538992021775,469.614781038028,458.37553393061,461.221353017022,1292261.57332313,0.0,1.0
2025-04-15,461.26,467.13,460.65,464.68,1143636,458.171906386905,464.002607272503,457.565990281246,461.569009798957,1151344.14399153,0.0,1.0
2025-04-16,452.42,461.585,448.68,458.03,1015573,449.391089380314,458.494730541559,445.676128339064,454.963530942189,1022417.99518895,0.0,1.0
2025-04-17,452.07,458.87,451.525,455.31,1044874,449.043432598379,455.797907218833,448.502081323651,452.261741094007,1051916.48488593,0.0,1.0
2025-04-21,441.56,451.86,435.95,450.42,969275,438.603796089411,448.834838529217,433.031354527536,447.404479197827,975807.945156845,0.0,1.0
2025-04-22,454.66,458.25,446.25,446.25,751642,451.616092784699,455.182058062262,443.262396967342,443.262396967342,756708.091628878,0.0,1.0
2025-04-23,456.44,471.96,454.37,462.95,1025538,453.384175847112,468.800270863209,451.328034308238,459.850591991106,1032450.15961441,0.0,1.0
2025-04-24,464.51,466.51,456.97,458.52,828436,461.400147933446,463.386758115932,453.910627545471,455.450250436898,834019.685696996,0.0,1.0
2025-04-25,459.3,465.9618,457.34,464.15,983363,456.225028408068,462.842228264913,454.278150429231,461.042558100598,989990.898736964,0.0,1.0
2025-04-28,460.2,465.175,457.08,459.3,755088,457.119002990187,462.060695819123,454.019891105508,456.225028408068,760177.317781426,0.0,1.0
2025-04-29,460.64,462.895,452.41,457.42,799645,457.556057230334,459.795960211088,449.381156329401,454.35761483653,805034.633416673,0.0,1.0
2025-04-30,463.56,465.29,452.0,460.45,1326139,460.456508096765,462.174925904616,448.973901241992,457.367329262998,1335077.22017214,0.0,1.0
2025-05-01,480.02,485.47,464.245,465.0,1855489,476.80630989863,482.219822645906,461.136922084266,461.886867428155,1867995.05646089,0.0,1.0
2025-05-02,481.67,492.31,480.68,487.13,1108818,478.445263299182,489.014029470011,477.461891258851,483.86870909737,1116291.46953436,0.0,1.0
2025-05-05,481.34,485.2,477.25,480.57,805233,478.117472619071,481.951630271271,474.054854795886,477.352627698814,810660.296719179,0.0,1.0
2025-05-06,475.3,481.77,475.01,478.05,887768,472.117909867961,478.544593808306,471.829851391501,474.849498868881,893751.5853148,0.0,1.0
2025-05-07,472.4,477.405,469.26,475.09,1011256,469.237325103356,474.208817085029,466.118347116852,471.9093157988,1018071.89846796,0.0,1.0
2025-05-08,489.99,494.189,476.51,477.91,1568789,486.709561658326,490.880449736457,473.319809028366,474.710436156107,1579362.68909717,0.0,1.0
2025-05-09,492.6,493.93,489.1219,490.72,653569,489.302087946471,490.623183717825,485.847273508618,487.434674374934,657974.076405782,0.0,1.0
2025-05-12,495.62,514.0,493.96,507.74,1597239,492.301869322026,510.558816899079,490.652982870562,504.340727027896,1608004.44302636,0.0,1.0
2025-05-13,498.57,501.655,492.97,496.02,1500145,495.232119341194,498.29646554768,489.669610830231,492.699191358524,1510256.02629524,0.0,1.0
2025-05-14,497.5,501.02,496.06,498.77,1601205,494.169282893564,497.66571681474,492.738923562173,495.430780359443,1611997.17399589,0.0,1.0
2025-05-15,516.32,531.54,508.2,517.35,3211792,512.863284710763,527.981388199487,504.797647369867,513.886388954744,3233439.5829782,0.0,1.0
2025-05-16,531.48,533.78,515.8,515.8,2322406,527.921789894012,530.206391603872,512.346766063317,512.346766063317,2338059.09229056,0.0,1.0
2025-05-19,529.83,532.47,521.55,526.01,1273371,526.282836493461,528.905161934343,518.058270337966,522.488411044911,1281953.56212872,0.0,1.0
2025-05-20,526.33,529.745,523.81,527.69,1250532,522.806268674109,526.198405560705,520.303139844176,524.1571635982,1258960.62652279,0.0,1.0
2025-05-21,514.66,523.005,514.085,519.57,1060330,511.214398259299,519.503529245725,510.643247831835,516.091526257304,1067476.65883073,0.0,1.0
2025-05-22,515.65,519.16,511.35,512.82,949194,512.19777029963,515.684271169894,507.926558407284,509.386716891412,955591.598560994,0.0,1.0
2025-05-23,510.06,516.77,508.6925,510.95,850766,506.64519483958,513.310272001823,505.286850127305,507.529236370787,856500.190626302,0.0,1.0
2025-05-27,509.63,514.9412,505.8,512.79,1103534,506.218073650345,511.493715650957,502.413715150883,509.356917738674,1110971.85520179,0.0,1.0
2025-05-28,507.99,511.72,505.845,510.37,740160,504.589053300706,508.294081291044,502.458413879989,506.953119417866,745148.702573873,0.0,1.0
2025-05-29,503.45,510.5,502.08,510.5,994227,500.079448186462,507.082249079727,498.718620211458,507.082249079727,1000928.12245178,0.0,1.0
2025-05-30,506.26,513.85,503.11,505.18,1686545,502.870635492855,510.409821135392,499.741724455439,501.797865994313,1697912.36838312,0.0,1.0
2025-06-02,507.84,509.2775,501.02,506.16,994059,504.44005753702,505.867933605682,497.66571681474,502.771304983731,1000758.9901263,0.0,1.0
2025-06-03,513.15,514.675,506.02,506.6,1107674,509.714507571522,511.229297835668,502.632242270957,503.208359223878,1115139.758937,0.0,1.0
2025-06-04,507.78,516.73,507.45,514.44,992748,504.380459231545,513.270539798173,504.052668551435,510.995871139226,999439.153943481,0.0,1.0
2025-06-05,510.75,514.9035,507.05,510.1,1126141,507.330575352538,511.456268049017,503.655346514938,506.68492704323,1133731.22712014,0.0,1.0
2025-06-06,519.99,526.0,518.02,519.63,1474160,516.508714395626,522.478477993999,514.551903365877,516.151124562779,1484095.88654656,0.0,1.0
2025-06-09,521.68,525.6004,517.6,520.0,1100962,518.187399999828,522.081553279538,514.134715227555,516.518647446539,1108382.51983779,0.0,1.0
2025-06-10,515.82,520.605,508.96,519.93,1294210,512.366632165142,517.119597026741,505.552559239212,516.449116090152,1302933.01766933,0.0,1.0
2025-06-11,520.84,521.61,512.63,518.21,1037093,517.353023723183,518.117868643441,509.197988924075,514.740631333213,1044083.0406918,0.0,1.0
2025-06-12,516.86,520.11,515.0,518.5,797140,513.399669460035,516.627911006576,511.552121990322,515.028689809674,802512.749634858,0.0,1.0
2025-06-13,509.59,516.4,507.73,513.0,824507,506.178341446696,512.942749118063,504.330793976983,509.565511807835,830064.204108673,0.0,1.0
2025-06-16,524.44,526.44,512.851,515.28,1278803,520.928922051659,522.915532234146,509.41750934924,511.83024741587,1287422.17398613,0.0,1.0
2025-06-17,523.12,524.99,519.9,522.885,862537,519.617759331218,521.475239851843,516.419316937415,519.384332634776,868350.527550746,0.0,1.0
2025-06-18,524.98,531.38,521.34,522.0,959731,521.465306800931,527.822459384888,517.849676268805,518.505257629026,966199.618285134,0.0,1.0
2025-06-20,521.38,530.0,518.94,528.45,1389711,517.889408472455,526.451698358972,515.465744049821,524.912075467545,1399077.69752842,0.0,1.0
2025-06-23,514.08,522.9199,505.66,518.46,1261442,510.638281306378,519.41899898246,502.274652438109,514.988957606024,1269944.16027912,0.0,1.0
2025-06-24,514.1,518.6,507.88,518.6,1215674,510.658147408203,515.128020318798,504.47978974067,515.128020318798,1223867.68246432,0.0,1.0
2025-06-25,506.74,514.0,502.93,513.11,1189224,503.347421936652,510.558816899079,499.562929539015,509.674775367872,1197239.40860045,0.0,1.0
2025-06-26,508.53,509.43,503.35,509.2,1199411,505.125438049978,506.019412632097,499.980117677337,505.790952461111,1207495.06931316,0.0,1.0
2025-06-27,513.34,514.37,507.09,508.55,1835475,509.903235538858,510.926339782839,503.695078718587,505.145304151803,1847846.16144723,0.0,1.0
2025-06-30,508.49,512.37,504.46,512.0,1408642,506.694860094142,510.561162395398,502.679087343096,510.192468619247,1413632.59624721,1.62,1.0
2025-07-01,508.36,514.8155,494.93,504.68,1375269,506.565319037657,512.99802896182,493.182731433054,502.898310669456,1380141.36097625,0.0,1.0
2025-07-02,520.31,520.58,507.39,508.88,1096876,518.473131537657,518.74217834728,505.598743462343,507.083483263598,1100762.0585225,0.0,1.0
2025-07-03,520.97,523.58,519.435,520.0,470313,519.130801516736,521.731587343096,517.601220580544,518.164225941423,471979.244718541,0.0,1.0
2025-07-07,510.29,519.46,506.96,519.0,1017279,508.488505491632,517.626132322176,505.170261506276,517.167756276151,1020883.05891615,0.0,1.0
2025-07-08,508.91,514.73,507.34,507.37,1285072,507.113377353557,512.912830805439,505.548919979079,505.578814069038,1289624.80724314,0.0,1.0
2025-07-09,509.33,512.065,499.51,510.98,1152545,507.531894612971,510.25723914749,497.7465625,509.176069560669,1156628.28500197,0.0,1.0
2025-07-10,519.2,528.98,510.5,511.71,1268934,517.367050209205,527.112523535565,508.697764121339,509.903492416318,1273429.63285658,0.0,1.0
2025-07-11,512.41,515.88,509.66,514.2,1047165,510.601021182008,514.058770920502,507.860729602511,512.384701882845,1050874.94029655,0.0,1.0
2025-07-14,507.61,512.7785,502.13,512.5,1087056,505.817966788703,510.968220253661,500.357313023013,510.690703451883,1090907.26781262,0.0,1.0
2025-07-15,503.47,511.62,503.11,507.65,1173076,501.692582374477,509.813810146444,501.333853294979,505.857825575314,1177232.02309408,0.0,1.0
2025-07-16,507.73,508.67,499.11,503.0,1150688,505.937543148536,506.874224633891,497.347974633891,501.224241631799,1154764.7059441,0.0,1.0
2025-07-17,499.14,512.94,492.06,505.8,1778885,497.377868723849,511.129150104603,490.322863493724,504.014356694561,1785187.30875213,0.0,1.0
2025-07-18,499.82,503.197,496.9,502.37,1064558,498.055468096234,501.420546155858,495.14577667364,500.596465742678,1068329.56095001,0.0,1.0
2025-07-21,496.24,506.249,496.03,504.77,1111220,494.488106694561,504.461771574268,494.278848064854,502.987992939331,1115156.87705026,0.0,1.0
2025-07-22,505.69,508.19,496.175,497.1,976048,503.904745031381,506.395919194561,494.423336166318,495.345070606695,979505.983991602,0.0,1.0
2025-07-23,515.17,515.8,505.9,509.87,995312,513.351277458159,513.97905334728,504.114003661088,508.069988232218,998838.233302716,0.0,1.0
2025-07-24,514.66,517.495,511.41,512.73,850056,512.84307792887,515.668069429916,509.604551516736,510.919891474895,853067.614223855,0.0,1.0
2025-07-25,517.38,519.0,508.7695,514.67,858451,515.55347541841,517.167756276151,506.973373365586,512.853042625523,861492.356383677,0.0,1.0
2025-07-28,510.55,516.51,509.0482,516.42,824665,508.747587604603,514.686546809623,507.251089461297,514.596864539749,827586.657918907,0.0,1.0
2025-07-29,512.5,514.8,505.9601,511.68,1139276,510.690703451883,512.982583682008,504.173891487971,509.87359832636,1143312.27502952,0.0,1.0
2025-07-30,507.87,512.72,504.735,510.44,1121302,506.077048901674,510.909926778243,502.953116501046,508.637975941423,1125274.59598478,0.0,1.0
2025-07-31,524.37,526.5556,512.0,512.0,1549335,522.518798378661,524.69668247908,510.192468619247,510.192468619247,1554824.04933736,0.0,1.0
2025-08-01,500.98,520.17,500.0,519.0,1623338,499.21137290795,518.333625784519,498.234832635983,517.167756276151,1629089.23028474,0.0,1.0
2025-08-04,510.56,512.17,493.29,501.5,1087633,508.757552301255,510.361868462343,491.548521182008,499.729537133891,1091486.31203254,0.0,1.0
2025-08-05,508.58,512.105,504.0,511.02,1027932,506.784542364017,510.2970979341,502.220711297071,509.21592834728,1031573.80081354,0.0,1.0
2025-08-06,509.64,514.03,507.375,509.84,966739,507.840800209205,512.215302039749,505.583796417364,508.040094142259,970164.003674058,0.0,1.0
2025-08-07,506.64,514.05,501.63,513.21,958605,504.851391213389,512.235231433054,499.859078190377,511.398196914226,962001.186196037,0.0,1.0
2025-08-08,510.37,516.28,507.325,508.76,883909,508.568223064854,514.457358786611,505.5339729341,506.963906903766,887040.550059047,0.0,1.0
2025-08-11,506.98,515.29,502.37,512.47,1098185,505.190190899582,513.470853817992,500.596465742678,510.660809361925,1102075.69610287,0.0,1.0
2025-08-12,505.85,513.48,501.77,509.19,1286286,504.064180177824,511.667243723849,499.998583943515,507.392388859833,1290843.10825351,0.0,1.0
2025-08-13,513.54,514.525,500.55,507.055,1853646,511.727031903766,512.708554524059,498.782890951883,505.264926124477,1860213.17517386,0.0,1.0
2025-08-14,478.84,485.36,470.495,485.0,5100701,477.149534518828,483.646516736402,468.833995162134,483.287787656904,5118771.97848052,0.0,1.0
2025-08-15,488.8,492.389,473.98,476.15,2674658,487.074372384937,490.650702013598,472.306691945607,474.469031119247,2684133.89109041,0.0,1.0
2025-08-18,491.13,492.25,480.0,486.35,1391676,489.396146705021,490.512192730126,478.305439330544,484.633021705021,1396606.48838735,0.0,1.0
2025-08-19,489.44,499.2,487.05,491.34,1493802,487.712112970711,497.437656903766,485.330550470711,489.605405334728,1499094.30468443,0.0,1.0
2025-08-20,492.72,496.29,487.405,489.39,1438939,490.980533472803,494.537930177824,485.684297201883,487.662289487448,1444036.93373573,0.0,1.0
2025-08-21,486.76,493.255,484.62,491.2,844948,485.041574267782,491.513644743724,482.9091291841,489.46589958159,847941.51738617,0.0,1.0
2025-08-22,495.99,499.1,489.3,490.36,1133572,494.238989278243,497.338009937239,487.572607217573,488.628865062762,1137588.06665792,0.0,1.0
2025-08-25,487.9,496.36,487.66,496.25,729616,486.177549686192,494.607683054393,485.938396966527,494.498071391213,732200.914315707,0.0,1.0
2025-08-26,487.76,490.3813,480.01,488.01,1502914,486.038043933054,488.650089866632,478.315404027197,486.287161349372,1508238.58706207,0.0,1.0
2025-08-27,493.08,493.66,485.46,486.1,912641,491.339262552301,491.917214958159,483.746163702929,484.383904288703,915874.342999607,0.0,1.0
2025-08-28,491.44,495.0,489.61,495.0,1120391,489.705052301255,493.252484309623,487.881512813808,493.252484309623,1124360.36845558,0.0,1.0
2025-08-29,478.64,487.79,474.62,484.82,1535073,476.950240585774,486.067938023013,472.944432531381,483.108423117155,1540511.52132266,0.0,1.0
2025-09-02,476.78,481.8899,470.85,472.92,1601072,475.096807008368,480.188667350941,469.187741893305,471.250434100418,1606744.3453615,0.0,1.0
2025-09-03,469.52,477.8439,466.76,475.21,1433793,467.862437238494,476.156951085251,465.112180962343,473.532349633891,1438872.70227004,0.0,1.0
2025-09-04,474.9,474.9,466.96,470.08,1487091,473.223444037657,473.223444037657,465.311474895398,468.420460251046,1492359.52867078,0.0,1.0
2025-09-05,473.26,478.39,470.24,475.34,1262439,471.589233786611,476.701123169456,468.57989539749,473.661890690377,1266911.62209684,0.0,1.0
2025-09-08,481.51,481.74,471.0505,473.87,1271522,479.810108525105,480.039296548117,469.387534061192,472.197080282427,1276026.80173205,0.0,1.0
2025-09-09,475.6,483.38,469.8,479.92,1204470,473.920972803347,481.673506799163,468.14144874477,478.225721757322,1208737.24708044,0.0,1.0
2025-09-10,471.35,479.49,471.22,473.66,1347449,469.685976725941,477.797239801255,469.556435669456,471.98782165272,1352222.79910773,0.0,1.0
2025-09-11,476.46,478.615,471.085,471.5,1368721,474.777936715481,476.925328844142,469.421912264644,469.835447175732,1373570.16244587,0.0,1.0
2025-09-12,470.51,474.37,469.3,473.96,1764686,468.848942207113,472.695315115063,467.643213912134,472.286762552301,1770938.00393649,0.0,1.0
2025-09-15,469.11,473.05,462.83,472.255,1787672,467.453884675732,471.379975156904,461.196055177824,470.587781773013,1794005.43970608,0.0,1.0
2025-09-16,468.7,475.5,466.88,471.98,1659217,467.045332112971,473.82132583682,465.231757322176,470.313752615063,1665095.34391812,0.0,1.0
2025-09-17,469.12,475.25,464.33,471.58,1522561,467.463849372385,473.572208420502,462.690759675732,469.915164748954,1527955.19328172,0.0,1.0
2025-09-18,476.12,478.13,466.0,467.25,1785075,474.439137029289,476.442041056485,464.354864016736,465.600451098326,1791399.23894502,0.0,1.0
2025-09-19,469.63,477.73,468.855,476.0,2754928,467.972048901674,476.043453190377,467.199784911088,474.319560669456,2764688.27502952,0.0,1.0
2025-09-22,469.03,472.199,464.75,467.94,1678902,467.37416710251,470.531979471757,463.109276935146,466.288015167364,1684850.08476578,0.0,1.0
2025-09-23,471.67,474.9,468.225,471.35,997226,470.004847018829,473.223444037657,466.572009021967,469.685976725941,1000759.01430258,0.0,1.0
2025-09-24,468.94,477.22,468.3,471.25,976912,467.284484832636,475.535253661088,466.646744246862,469.586329759414,980373.045007217,0.0,1.0
2025-09-25,466.7,470.74,464.01,469.32,1343723,465.052392782427,469.078130230126,462.371889382845,467.663143305439,1348483.59847789,0.0,1.0
2025-09-26,463.99,471.02,463.32,467.06,1106286,462.35195998954,469.357141736402,461.684325313808,465.411121861925,1110205.3966671,0.0,1.0
2025-09-29,465.49,469.235,463.25,465.83,1055942,463.846664487448,467.578443383891,461.614572437239,464.18546417364,1059683.03582207,0.0,1.0
2025-09-30,457.26,463.65,453.68,463.0,1954768,457.26,463.65,453.68,463.0,1954768,1.62,1.0
2025-10-01,451.73,456.8325,447.44,455.0,2141944,451.73,456.8325,447.44,455.0,2141944,0.0,1.0
2025-10-02,461.82,462.335,453.345,454.52,1512068,461.82,462.335,453.345,454.52,1512068,0.0,1.0
2025-10-03,462.88,464.7611,459.5,461.0,989765,462.88,464.7611,459.5,461.0,989765,0.0,1.0
2025-10-06,457.31,465.47,456.13,464.71,1150337,457.31,465.47,456.13,464.71,1150337,0.0,1.0
2025-10-07,461.51,465.98,458.5,459.76,1237616,461.51,465.98,458.5,459.76,1237616,0.0,1.0
2025-10-08,460.75,466.63,455.59,462.38,915561,460.75,466.63,455.59,462.38,915561,0.0,1.0
2025-10-09,456.22,462.6,455.01,461.89,992748,456.22,462.6,455.01,461.89,992748,0.0,1.0
2025-10-10,446.35,460.62,441.89,456.87,1581103,446.35,460.62,441.89,456.87,1581103,0.0,1.0
2025-10-13,439.11,450.0,437.455,449.37,1758622,439.11,450.0,437.455,449.37,1758622,0.0,1.0
2025-10-14,447.95,449.825,433.0,436.08,1258550,447.95,449.825,433.0,436.08,1258550,0.0,1.0
2025-10-15,448.46,452.355,446.31,449.44,1020074,448.46,452.355,446.31,449.44,1020074,0.0,1.0
2025-10-16,457.16,457.74,445.546,450.35,1574670,457.16,457.74,445.546,450.35,1574670,0.0,1.0
2025-10-17,458.5,465.705,454.61,462.52,1136456,458.5,465.705,454.61,462.52,1136456,0.0,1.0
2025-10-20,462.44,463.89,455.8934,457.61,814027,462.44,463.89,455.8934,457.61,814027,0.0,1.0
2025-10-21,459.82,466.78,458.75,461.11,953986,459.82,466.78,458.75,461.11,953986,0.0,1.0
2025-10-22,462.36,472.22,460.13,460.13,1293402,462.36,472.22,460.13,460.13,1293402,0.0,1.0
2025-10-23,469.42,469.99,460.71,465.56,1162024,469.42,469.99,460.71,465.56,1162024,0.0,1.0
2025-10-24,472.76,477.6,470.5463,473.45,1187258,472.76,477.6,470.5463,473.45,1187258,0.0,1.0
2025-10-27,478.1,483.0,474.1601,480.56,1273310,478.1,483.0,474.1601,480.56,1273310,0.0,1.0
2025-10-28,468.19,476.5,467.88,475.45,1064808,468.19,476.5,467.88,475.45,1064808,0.0,1.0
2025-10-29,473.49,477.892,469.03,471.84,1134932,473.49,477.892,469.03,471.84,1134932,0.0,1.0
2025-10-30,465.41,479.8099,465.22,472.14,1035002,465.41,479.8099,465.22,472.14,1035002,0.0,1.0
2025-10-31,461.63,464.54,458.72,463.57,1116489,461.63,464.54,458.72,463.57,1116489,0.0,1.0
2025-11-03,461.94,463.8,454.5,459.8,957484,461.94,463.8,454.5,459.8,957484,0.0,1.0
2025-11-04,468.3,469.67,456.0,457.29,1577242,468.3,469.67,456.0,457.29,1577242,0.0,1.0
2025-11-05,473.69,476.29,466.4,468.0,870111,473.69,476.29,466.4,468.0,870111,0.0,1.0
2025-11-06,475.38,481.28,469.52,475.14,1258700,475.38,481.28,469.52,475.14,1258700,0.0,1.0
2025-11-07,467.79,471.25,457.65,463.92,1912530,467.79,471.25,457.65,463.92,1912530,0.0,1.0
2025-11-10,474.39,476.55,463.68,468.9,922965,474.39,476.55,463.68,468.9,922965,0.0,1.0
2025-11-11,477.95,480.22,472.0101,474.56,1179366,477.95,480.22,472.0101,474.56,1179366,0.0,1.0
2025-11-12,480.78,484.93,477.77,479.0,1068247,480.78,484.93,477.77,479.0,1068247,0.0,1.0
2025-11-13,473.41,482.785,472.89,481.32,1005462,473.41,482.785,472.89,481.32,1005462,0.0,1.0
2025-11-14,476.23,479.65,471.0,473.29,1180189,476.23,479.65,471.0,473.29,1180189,0.0,1.0
2025-11-17,475.98,479.76,473.1078,475.27,1318436,475.98,479.76,473.1078,475.27,1318436,0.0,1.0
2025-11-18,473.85,477.12,470.0,471.47,1117591,473.85,477.12,470.0,471.47,1117591,0.0,1.0
2025-11-19,474.77,476.395,468.16,474.36,1202227,474.77,476.395,468.16,474.36,1202227,0.0,1.0
2025-11-20,476.33,484.21,473.71,478.0,1543397,476.33,484.21,473.71,478.0,1543397,0.0,1.0
2025-11-21,487.24,491.04,476.51,477.64,1836012,487.24,491.04,476.51,477.64,1836012,0.0,1.0
2025-11-24,487.23,494.31,484.1,488.62,2182873,487.23,494.31,484.1,488.62,2182873,0.0,1.0
2025-11-25,498.13,500.52,488.215,490.06,2188492,498.13,500.52,488.215,490.06,2188492,0.0,1.0
2025-11-26,469.87,487.82,469.41,477.13,5473576,469.87,487.82,469.41,477.13,5473576,0.0,1.0